620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,191700,432320840,11050,11050,11050,11050,2768
|
|
20240604,191600,432320840,11050,11050,11050,11050,0
|
|
20240604,191500,432320840,11050,11050,11050,11050,0
|
|
20240604,191400,432320840,11050,11050,11050,11050,0
|
|
20240604,191300,432320840,11050,11050,11050,11050,0
|
|
20240604,191200,432320840,11050,11050,11050,11050,0
|
|
20240604,191100,432320840,11050,11050,11050,11050,0
|
|
20240604,191000,432320840,11050,11050,11050,11050,0
|
|
20240604,190900,432320840,11050,11050,11050,11050,0
|
|
20240604,190800,432320840,11050,11050,11050,11050,0
|
|
20240604,190700,432320840,11050,11050,11050,11050,0
|
|
20240604,190600,432320840,11050,11050,11050,11050,0
|
|
20240604,190500,432320840,11050,11050,11050,11050,0
|
|
20240604,190400,432320840,11050,11050,11050,11050,0
|
|
20240604,190300,432320840,11050,11050,11050,11050,0
|
|
20240604,190200,432320840,11050,11050,11050,11050,0
|
|
20240604,190100,432320840,11050,11050,11050,11050,0
|
|
20240604,190000,432320840,11050,11050,11050,11050,0
|
|
20240604,185900,432320840,11050,11050,11050,11050,0
|
|
20240604,185800,432320840,11050,11050,11050,11050,0
|
|
20240604,185700,432320840,11050,11050,11050,11050,0
|
|
20240604,185600,432320840,11050,11050,11050,11050,0
|
|
20240604,185500,432320840,11050,11050,11050,11050,0
|
|
20240604,185400,432320840,11050,11050,11050,11050,0
|
|
20240604,185300,432320840,11050,11050,11050,11050,0
|
|
20240604,185200,432320840,11050,11050,11050,11050,0
|
|
20240604,185100,432320840,11050,11050,11050,11050,0
|
|
20240604,185000,432320840,11050,11050,11050,11050,0
|
|
20240604,184900,432320840,11050,11050,11050,11050,0
|
|
20240604,184800,432320840,11050,11050,11050,11050,0
|
|
20240604,184700,432320840,11050,11050,11050,11050,2768
|
|
20240604,184600,432320840,11050,11050,11050,11050,0
|
|
20240604,184500,432320840,11050,11050,11050,11050,0
|
|
20240604,184400,432320840,11050,11050,11050,11050,0
|
|
20240604,184300,432320840,11050,11050,11050,11050,0
|
|
20240604,184200,432320840,11050,11050,11050,11050,0
|
|
20240604,184100,432320840,11050,11050,11050,11050,0
|
|
20240604,184000,432320840,11050,11050,11050,11050,0
|
|
20240604,183900,432320840,11050,11050,11050,11050,0
|
|
20240604,183800,432320840,11050,11050,11050,11050,0
|
|
20240604,183700,432320840,11050,11050,11050,11050,0
|
|
20240604,183600,432320840,11050,11050,11050,11050,0
|
|
20240604,183500,432320840,11050,11050,11050,11050,0
|
|
20240604,183400,432320840,11050,11050,11050,11050,0
|
|
20240604,183300,432320840,11050,11050,11050,11050,0
|
|
20240604,183200,432320840,11050,11050,11050,11050,0
|
|
20240604,183100,432320840,11050,11050,11050,11050,0
|
|
20240604,183000,432320840,11050,11050,11050,11050,0
|
|
20240604,182900,432320840,11050,11050,11050,11050,0
|
|
20240604,182800,432320840,11050,11050,11050,11050,0
|
|
20240604,182700,432320840,11050,11050,11050,11050,0
|
|
20240604,182600,432320840,11050,11050,11050,11050,0
|
|
20240604,182500,432320840,11050,11050,11050,11050,0
|
|
20240604,182400,432320840,11050,11050,11050,11050,0
|
|
20240604,182300,432320840,11050,11050,11050,11050,0
|
|
20240604,182200,432320840,11050,11050,11050,11050,0
|
|
20240604,182100,432320840,11050,11050,11050,11050,0
|
|
20240604,182000,432320840,11050,11050,11050,11050,0
|
|
20240604,181900,432320840,11050,11050,11050,11050,0
|
|
20240604,181800,432320840,11050,11050,11050,11050,0
|
|
20240604,181700,432320840,11050,11050,11050,11050,2768
|
|
20240604,181600,432320840,11050,11050,11050,11050,0
|
|
20240604,181500,432320840,11050,11050,11050,11050,0
|
|
20240604,181400,432320840,11050,11050,11050,11050,0
|
|
20240604,181300,432320840,11050,11050,11050,11050,0
|
|
20240604,181200,432320840,11050,11050,11050,11050,0
|
|
20240604,181100,432320840,11050,11050,11050,11050,0
|
|
20240604,181000,432320840,11050,11050,11050,11050,0
|
|
20240604,180900,432320840,11050,11050,11050,11050,0
|
|
20240604,180800,432320840,11050,11050,11050,11050,0
|
|
20240604,180700,432320840,11050,11050,11050,11050,0
|
|
20240604,180600,432320840,11050,11050,11050,11050,0
|
|
20240604,180500,432320840,11050,11050,11050,11050,0
|
|
20240604,180400,432320840,11050,11050,11050,11050,0
|
|
20240604,180300,432320840,11050,11050,11050,11050,0
|
|
20240604,180200,432320840,11050,11050,11050,11050,0
|
|
20240604,180100,432320840,11050,11050,11050,11050,0
|
|
20240604,180000,432320840,11050,11050,11050,11050,0
|
|
20240604,175900,432320840,11050,11050,11050,11050,0
|
|
20240604,175800,432320840,11050,11050,11050,11050,0
|
|
20240604,175700,432320840,11050,11050,11050,11050,0
|
|
20240604,175600,432320840,11050,11050,11050,11050,0
|
|
20240604,175500,432320840,11050,11050,11050,11050,0
|
|
20240604,175400,432320840,11050,11050,11050,11050,0
|
|
20240604,175300,432320840,11050,11050,11050,11050,0
|
|
20240604,175200,432320840,11050,11050,11050,11050,0
|
|
20240604,175100,432320840,11050,11050,11050,11050,0
|
|
20240604,175000,432320840,11050,11050,11050,11050,0
|
|
20240604,174900,432320840,11050,11050,11050,11050,0
|
|
20240604,174800,432320840,11050,11050,11050,11050,0
|
|
20240604,174700,432320840,11050,11050,11050,11050,2768
|
|
20240604,174600,432320840,11050,11050,11050,11050,0
|
|
20240604,174500,432320840,11050,11050,11050,11050,0
|
|
20240604,174400,432320840,11050,11050,11050,11050,0
|
|
20240604,174300,432320840,11050,11050,11050,11050,0
|
|
20240604,174200,432320840,11050,11050,11050,11050,0
|
|
20240604,174100,432320840,11050,11050,11050,11050,0
|
|
20240604,174000,432320840,11050,11050,11050,11050,0
|
|
20240604,173900,432320840,11050,11050,11050,11050,0
|
|
20240604,173800,432320840,11050,11050,11050,11050,0
|
|
20240604,173700,432320840,11050,11050,11050,11050,0
|
|
20240604,173600,432320840,11050,11050,11050,11050,0
|
|
20240604,173500,432320840,11050,11050,11050,11050,0
|
|
20240604,173400,432320840,11050,11050,11050,11050,0
|
|
20240604,173300,432320840,11050,11050,11050,11050,0
|
|
20240604,173200,432320840,11050,11050,11050,11050,0
|
|
20240604,173100,432320840,11050,11050,11050,11050,0
|
|
20240604,173000,432320840,11050,11050,11050,11050,0
|
|
20240604,172900,432320840,11050,11050,11050,11050,0
|
|
20240604,172800,432320840,11050,11050,11050,11050,0
|
|
20240604,172700,432320840,11050,11050,11050,11050,0
|
|
20240604,172600,432320840,11050,11050,11050,11050,0
|
|
20240604,172500,432320840,11050,11050,11050,11050,0
|
|
20240604,172400,432320840,11050,11050,11050,11050,0
|
|
20240604,172300,432320840,11050,11050,11050,11050,0
|
|
20240604,172200,432320840,11050,11050,11050,11050,0
|
|
20240604,172100,432320840,11050,11050,11050,11050,0
|
|
20240604,172000,432320840,11050,11050,11050,11050,0
|
|
20240604,171900,432320840,11050,11050,11050,11050,0
|
|
20240604,171800,432320840,11050,11050,11050,11050,0
|
|
20240604,171700,432320840,11050,11050,11050,11050,2768
|
|
20240604,171600,432320840,11050,11050,11050,11050,0
|
|
20240604,171500,432320840,11050,11050,11050,11050,0
|
|
20240604,171400,432320840,11050,11050,11050,11050,0
|
|
20240604,171300,432320840,11050,11050,11050,11050,0
|
|
20240604,171200,432320840,11050,11050,11050,11050,0
|
|
20240604,171100,432320840,11050,11050,11050,11050,0
|
|
20240604,171000,432320840,11050,11050,11050,11050,0
|
|
20240604,170900,432320840,11050,11050,11050,11050,0
|
|
20240604,170800,432320840,11050,11050,11050,11050,0
|
|
20240604,170700,432320840,11050,11050,11050,11050,0
|
|
20240604,170600,432320840,11050,11050,11050,11050,0
|
|
20240604,170500,432320840,11050,11050,11050,11050,0
|
|
20240604,170400,432320840,11050,11050,11050,11050,0
|
|
20240604,170300,432320840,11050,11050,11050,11050,0
|
|
20240604,170200,432320840,11050,11050,11050,11050,0
|
|
20240604,170100,432320840,11050,11050,11050,11050,0
|
|
20240604,170000,432320840,11050,11050,11050,11050,0
|
|
20240604,165900,432320840,11050,11050,11050,11050,0
|
|
20240604,165800,432320840,11050,11050,11050,11050,0
|
|
20240604,165700,432320840,11050,11050,11050,11050,0
|
|
20240604,165600,432320840,11050,11050,11050,11050,0
|
|
20240604,165500,432320840,11050,11050,11050,11050,0
|
|
20240604,165400,432320840,11050,11050,11050,11050,0
|
|
20240604,165300,432320840,11050,11050,11050,11050,0
|
|
20240604,165200,432320840,11050,11050,11050,11050,0
|
|
20240604,165100,432320840,11050,11050,11050,11050,0
|
|
20240604,165000,432320840,11050,11050,11050,11050,0
|
|
20240604,164900,432320840,11050,11050,11050,11050,0
|
|
20240604,164800,432320840,11050,11050,11050,11050,0
|
|
20240604,164700,432320840,11050,11050,11050,11050,2768
|
|
20240604,164600,432320840,11050,11050,11050,11050,0
|
|
20240604,164500,432320840,11050,11050,11050,11050,0
|
|
20240604,164400,432320840,11050,11050,11050,11050,0
|
|
20240604,164300,432320840,11050,11050,11050,11050,0
|
|
20240604,164200,432320840,11050,11050,11050,11050,0
|
|
20240604,164100,432320840,11050,11050,11050,11050,0
|
|
20240604,164000,432320840,11050,11050,11050,11050,0
|
|
20240604,163900,432320840,11050,11050,11050,11050,0
|
|
20240604,163800,432320840,11050,11050,11050,11050,0
|
|
20240604,163700,432320840,11050,11050,11050,11050,0
|
|
20240604,163600,432320840,11050,11050,11050,11050,0
|
|
20240604,163500,432320840,11050,11050,11050,11050,0
|
|
20240604,163400,432320840,11050,11050,11050,11050,0
|
|
20240604,163300,432320840,11050,11050,11050,11050,0
|
|
20240604,163200,432320840,11050,11050,11050,11050,0
|
|
20240604,163100,432320840,11050,11050,11050,11050,0
|
|
20240604,163000,432320840,11050,11050,11050,11050,0
|
|
20240604,162900,432320840,11050,11050,11050,11050,0
|
|
20240604,162800,432320840,11050,11050,11050,11050,0
|
|
20240604,162700,432320840,11050,11050,11050,11050,0
|
|
20240604,162600,432320840,11050,11050,11050,11050,0
|
|
20240604,162500,432320840,11050,11050,11050,11050,0
|
|
20240604,162400,432320840,11050,11050,11050,11050,0
|
|
20240604,162300,432320840,11050,11050,11050,11050,0
|
|
20240604,162200,432320840,11050,11050,11050,11050,0
|
|
20240604,162100,432320840,11050,11050,11050,11050,0
|
|
20240604,162000,432320840,11050,11050,11050,11050,0
|
|
20240604,161900,432320840,11050,11050,11050,11050,0
|
|
20240604,161800,432320840,11050,11050,11050,11050,0
|
|
20240604,161700,432320840,11050,11050,11050,11050,2768
|
|
20240604,161600,432320840,11050,11050,11050,11050,0
|
|
20240604,161500,432320840,11050,11050,11050,11050,0
|
|
20240604,161400,432320840,11050,11050,11050,11050,0
|
|
20240604,161300,432320840,11050,11050,11050,11050,0
|
|
20240604,161200,432320840,11050,11050,11050,11050,0
|
|
20240604,161100,432320840,11050,11050,11050,11050,0
|
|
20240604,161000,432320840,11050,11050,11050,11050,0
|
|
20240604,160900,432320840,11050,11050,11050,11050,0
|
|
20240604,160800,432320840,11050,11050,11050,11050,0
|
|
20240604,160700,432320840,11050,11050,11050,11050,0
|
|
20240604,160600,432320840,11050,11050,11050,11050,0
|
|
20240604,160500,432320840,11050,11050,11050,11050,0
|
|
20240604,160400,432320840,11050,11050,11050,11050,0
|
|
20240604,160300,432320840,11050,11050,11050,11050,0
|
|
20240604,160200,432320840,11050,11050,11050,11050,0
|
|
20240604,160100,432320840,11050,11050,11050,11050,0
|
|
20240604,160000,432320840,11050,11050,11050,11050,0
|
|
20240604,155900,432320840,11050,11050,11050,11050,0
|
|
20240604,155800,432320840,11050,11050,11050,11050,0
|
|
20240604,155700,432320840,11050,11050,11050,11050,0
|
|
20240604,155600,432320840,11050,11050,11050,11050,0
|
|
20240604,155500,432320840,11050,11050,11050,11050,0
|
|
20240604,155400,432320840,11050,11050,11050,11050,0
|
|
20240604,155300,432320840,11050,11050,11050,11050,0
|
|
20240604,155200,432320840,11050,11050,11050,11050,0
|
|
20240604,155100,432320840,11050,11050,11050,11050,0
|
|
20240604,155000,432320840,11050,11050,11050,11050,0
|
|
20240604,154900,432320840,11050,11050,11050,11050,0
|
|
20240604,154800,432320840,11050,11050,11050,11050,0
|
|
20240604,154700,432320840,11050,11050,11050,11050,2768
|
|
20240604,154600,432320840,11050,11050,11050,11050,0
|
|
20240604,154500,432320840,11050,11050,11050,11050,0
|
|
20240604,154400,432320840,11050,11050,11050,11050,0
|
|
20240604,154300,432320840,11050,11050,11050,11050,0
|
|
20240604,154200,432320840,11050,11050,11050,11050,0
|
|
20240604,154100,432320840,11050,11050,11050,11050,0
|
|
20240604,154000,432320840,11050,11050,11050,11050,0
|
|
20240604,153900,432320840,11050,11050,11050,11050,0
|
|
20240604,153800,432320840,11050,11050,11050,11050,0
|
|
20240604,153700,432320840,11050,11050,11050,11050,0
|
|
20240604,153600,432320840,11050,11050,11050,11050,0
|
|
20240604,153500,432320840,11050,11050,11050,11050,0
|
|
20240604,153400,432320840,11050,11050,11050,11050,0
|
|
20240604,153300,432320840,11050,11050,11050,11050,0
|
|
20240604,153200,432320840,11050,11050,11050,11050,0
|
|
20240604,153100,432320840,11050,11050,11050,11050,0
|
|
20240604,153000,432320840,11050,11050,11050,11050,2768
|
|
20240604,152900,401734440,11010,11010,11010,11010,0
|
|
20240604,152800,401734440,11010,11010,11010,11010,0
|
|
20240604,152700,401734440,11010,11010,11010,11010,0
|
|
20240604,152600,401734440,11010,11010,11010,11010,0
|
|
20240604,152500,401734440,11010,11010,11010,11010,0
|
|
20240604,152400,401734440,11010,11010,11010,11010,0
|
|
20240604,152300,401734440,11010,11010,11010,11010,0
|
|
20240604,152200,401734440,11010,11010,11010,11010,0
|
|
20240604,152100,401734440,11010,11010,11010,11010,0
|
|
20240604,152000,401734440,11010,11010,11010,11010,0
|
|
20240604,151900,401734440,11010,11040,11040,11000,121
|
|
20240604,151800,400401480,11000,11020,11020,11000,12
|
|
20240604,151700,400269300,11020,11000,11020,11000,11
|
|
20240604,151600,400148230,11000,11000,11010,11000,17
|
|
20240604,151500,399961160,11000,11010,11010,11000,34
|
|
20240604,151400,399586870,11010,11010,11020,11010,20
|
|
20240604,151300,399366580,11010,11010,11020,11010,30
|
|
20240604,151200,399036070,11000,11010,11010,11000,12
|
|
20240604,151100,398904010,11000,11000,11030,11000,22
|
|
20240604,151000,398661690,11000,11000,11020,11000,19
|
|
20240604,150900,398452590,11020,11010,11040,11000,15
|
|
20240604,150800,398287320,11020,11010,11020,11010,13
|
|
20240604,150700,398144120,11010,11000,11020,11000,176
|
|
20240604,150600,396206510,11000,11000,11010,11000,17
|
|
20240604,150500,396019430,11000,11010,11010,11000,23
|
|
20240604,150400,395766310,11000,11010,11010,11000,17
|
|
20240604,150300,395579220,11000,11010,11010,11000,148
|
|
20240604,150200,393949850,11010,11010,11030,11010,22
|
|
20240604,150100,393707490,11010,11010,11020,11010,16
|
|
20240604,150000,393531230,11020,11020,11030,11020,107
|
|
20240604,145900,392352000,11020,11030,11040,11020,342
|
|
20240604,145800,388579820,11030,11030,11030,11030,8
|
|
20240604,145700,388491580,11030,11030,11040,11030,15
|
|
20240604,145600,388326070,11040,11030,11040,11030,19
|
|
20240604,145500,388116410,11030,11030,11040,11030,17
|
|
20240604,145400,387928820,11030,11040,11040,11030,20
|
|
20240604,145300,387708150,11030,11050,11050,11030,41
|
|
20240604,145200,387255760,11050,11040,11060,11030,356
|
|
20240604,145100,383325200,11030,11030,11030,11030,2
|
|
20240604,145000,383303140,11030,11030,11040,11030,20
|
|
20240604,144900,383082470,11040,11040,11040,11040,8
|
|
20240604,144800,382994150,11030,11040,11050,11030,240
|
|
20240604,144700,380343880,11040,11040,11040,11040,7
|
|
20240604,144600,380266600,11030,11020,11030,11020,26
|
|
20240604,144500,379979830,11030,11040,11040,11030,16
|
|
20240604,144400,379803280,11030,11030,11030,11030,111
|
|
20240604,144300,378578950,11040,11040,11040,11040,7
|
|
20240604,144200,378501670,11040,11040,11040,11040,345
|
|
20240604,144100,374692870,11040,11040,11050,11040,10
|
|
20240604,144000,374582390,11040,11050,11050,11040,11
|
|
20240604,143900,374460890,11040,11050,11050,11040,10
|
|
20240604,143800,374350400,11050,11050,11050,11050,0
|
|
20240604,143700,374350400,11050,11040,11050,11040,12
|
|
20240604,143600,374217830,11050,11050,11050,11050,7
|
|
20240604,143500,374140480,11050,11040,11050,11040,19
|
|
20240604,143400,373930540,11050,11050,11050,11050,9
|
|
20240604,143300,373831090,11040,11050,11050,11040,11
|
|
20240604,143200,373709570,11050,11050,11050,11050,9
|
|
20240604,143100,373610120,11040,11040,11040,11040,0
|
|
20240604,143000,373610120,11040,11040,11050,11040,10
|
|
20240604,142900,373499650,11060,11060,11060,11060,8
|
|
20240604,142800,373411170,11040,11060,11060,11040,10
|
|
20240604,142700,373300590,11060,11060,11060,11060,8
|
|
20240604,142600,373212110,11060,11060,11060,11040,9
|
|
20240604,142500,373112610,11060,11060,11060,11060,9
|
|
20240604,142400,373013070,11060,11040,11060,11040,11
|
|
20240604,142300,372891430,11060,11060,11060,11060,13
|
|
20240604,142200,372747650,11060,11040,11060,11040,12
|
|
20240604,142100,372614990,11060,11060,11060,11060,8
|
|
20240604,142000,372526510,11060,11060,11060,11060,8
|
|
20240604,141900,372438030,11040,11060,11060,11040,2
|
|
20240604,141800,372415930,11040,11040,11040,11040,2
|
|
20240604,141700,372393850,11070,11070,11070,11040,4
|
|
20240604,141600,372349600,11040,11040,11040,11040,0
|
|
20240604,141500,372349600,11040,11040,11040,11040,2
|
|
20240604,141400,372327520,11050,11050,11050,11050,0
|
|
20240604,141300,372327520,11050,11050,11050,11050,5
|
|
20240604,141200,372272270,11050,11050,11050,11050,0
|
|
20240604,141100,372272270,11050,11050,11050,11050,3
|
|
20240604,141000,372239120,11050,11050,11050,11050,0
|
|
20240604,140900,372239120,11050,11050,11050,11050,0
|
|
20240604,140800,372239120,11050,11050,11050,11050,1
|
|
20240604,140700,372228070,11050,11050,11050,11050,5
|
|
20240604,140600,372172820,11050,11050,11050,11050,15
|
|
20240604,140500,372007070,11050,11050,11050,11050,0
|
|
20240604,140400,372007070,11050,11060,11060,11050,2
|
|
20240604,140300,371984960,11090,11070,11090,11070,534
|
|
20240604,140200,366071950,11050,11070,11070,11050,225
|
|
20240604,140100,363581220,11080,11080,11080,11080,57
|
|
20240604,140000,362949660,11050,11050,11090,11040,1945
|
|
20240604,135900,341399570,11060,11060,11060,11060,1
|
|
20240604,135800,341388510,11070,11070,11070,11070,0
|
|
20240604,135700,341388510,11070,11070,11070,11050,266
|
|
20240604,135600,338446540,11060,11060,11060,11060,2
|
|
20240604,135500,338424420,11060,11060,11060,11060,2
|
|
20240604,135400,338402300,11070,11070,11070,11070,0
|
|
20240604,135300,338402300,11070,11060,11070,11060,2
|
|
20240604,135200,338380170,11070,11060,11070,11060,43
|
|
20240604,135100,337904180,11070,11050,11070,11050,322
|
|
20240604,135000,334342750,11060,11060,11060,11060,0
|
|
20240604,134900,334342750,11060,11050,11060,11050,3
|
|
20240604,134800,334309590,11060,11060,11060,11060,0
|
|
20240604,134700,334309590,11060,11060,11060,11060,1
|
|
20240604,134600,334298530,11050,11050,11050,11050,1
|
|
20240604,134500,334287480,11050,11040,11050,11040,8
|
|
20240604,134400,334199100,11040,11050,11050,11040,44
|
|
20240604,134300,333712910,11050,11050,11050,11050,7
|
|
20240604,134200,333635560,11040,11040,11040,11040,1
|
|
20240604,134100,333624520,11040,11040,11050,11030,442
|
|
20240604,134000,328741250,11030,11030,11030,11030,1
|
|
20240604,133900,328730220,11000,11000,11000,11000,0
|
|
20240604,133800,328730220,11000,11000,11000,11000,1
|
|
20240604,133700,328719220,11000,11030,11060,11000,2305
|
|
20240604,133600,303313090,11020,11020,11020,11020,0
|
|
20240604,133500,303313090,11020,11020,11050,11020,399
|
|
20240604,133400,298914090,11000,11000,11000,11000,2
|
|
20240604,133300,298892090,11000,11000,11000,11000,1
|
|
20240604,133200,298881090,11030,11030,11030,11030,74
|
|
20240604,133100,298064870,11030,11030,11030,11000,14
|
|
20240604,133000,297910480,11040,11000,11040,11000,2368
|
|
20240604,132900,271806860,10990,10990,10990,10990,1
|
|
20240604,132800,271795870,10990,10990,10990,10990,23
|
|
20240604,132700,271543100,10990,10990,10990,10990,1
|
|
20240604,132600,271532110,10990,10990,10990,10990,1
|
|
20240604,132500,271521120,10990,10990,10990,10990,0
|
|
20240604,132400,271521120,10990,10990,10990,10990,1
|
|
20240604,132300,271510130,10990,11000,11000,10990,128
|
|
20240604,132200,270102180,11000,11010,11010,11000,122
|
|
20240604,132100,268759040,11010,11020,11020,11010,156
|
|
20240604,132000,267040010,11020,11020,11020,11020,1
|
|
20240604,131900,267028990,11010,11010,11010,11010,2
|
|
20240604,131800,267006970,10990,11000,11040,10980,2137
|
|
20240604,131700,243514500,11030,11020,11030,11020,81
|
|
20240604,131600,242621140,11020,10990,11030,10990,538
|
|
20240604,131500,236699910,11000,10990,11000,10990,3
|
|
20240604,131400,236666930,11010,11010,11010,11010,1
|
|
20240604,131300,236655920,10990,11010,11010,10980,199
|
|
20240604,131200,234465600,10960,11000,11000,10950,1752
|
|
20240604,131100,215230280,11000,11000,11000,11000,2
|
|
20240604,131000,215208280,11010,11010,11010,11010,1
|
|
20240604,130900,215197270,11000,11000,11000,11000,1
|
|
20240604,130800,215186270,11020,11020,11020,11020,11
|
|
20240604,130700,215065050,11000,11000,11020,11000,4
|
|
20240604,130600,215021030,11000,11000,11000,11000,0
|
|
20240604,130500,215021030,11000,11000,11000,11000,1
|
|
20240604,130400,215010030,11000,11000,11010,11000,36
|
|
20240604,130300,214613710,11000,11000,11000,11000,0
|
|
20240604,130200,214613710,11000,11010,11030,11000,106
|
|
20240604,130100,213445600,10990,10990,11020,10980,63
|
|
20240604,130000,212751770,11020,10980,11020,10970,1883
|
|
20240604,125900,192036490,10960,10960,10960,10960,0
|
|
20240604,125800,192036490,10960,10960,10960,10960,107
|
|
20240604,125700,190863770,10970,10970,10970,10970,0
|
|
20240604,125600,190863770,10970,10970,10970,10970,4
|
|
20240604,125500,190819890,10970,10970,10970,10970,0
|
|
20240604,125400,190819890,10970,10970,10970,10970,140
|
|
20240604,125300,189284090,10970,10970,10970,10970,2
|
|
20240604,125200,189262150,10970,10970,10970,10970,0
|
|
20240604,125100,189262150,10970,10980,11010,10960,229
|
|
20240604,125000,186746590,10940,10950,10960,10920,1829
|
|
20240604,124900,166742390,10980,10950,10980,10950,17
|
|
20240604,124800,166555950,10970,10970,10970,10970,1
|
|
20240604,124700,166544980,10950,10950,10950,10950,1
|
|
20240604,124600,166534030,10970,10970,10970,10970,0
|
|
20240604,124500,166534030,10970,10950,10970,10950,5
|
|
20240604,124400,166479240,10970,10970,10970,10970,0
|
|
20240604,124300,166479240,10970,10950,10970,10950,2
|
|
20240604,124200,166457320,10950,10950,10950,10950,0
|
|
20240604,124100,166457320,10950,10950,10950,10950,3
|
|
20240604,124000,166424470,10950,10950,10950,10950,0
|
|
20240604,123900,166424470,10950,10950,10950,10950,0
|
|
20240604,123800,166424470,10950,10950,10950,10950,3
|
|
20240604,123700,166391620,10980,10970,10980,10950,5
|
|
20240604,123600,166336770,10980,10960,10980,10950,15
|
|
20240604,123500,166172270,10970,10970,10970,10940,59
|
|
20240604,123400,165525130,10930,10930,10960,10930,774
|
|
20240604,123300,157057350,10930,10930,10930,10930,0
|
|
20240604,123200,157057350,10930,10930,10930,10930,1
|
|
20240604,123100,157046420,10930,10930,10930,10930,0
|
|
20240604,123000,157046420,10930,10930,10930,10930,3
|
|
20240604,122900,157013630,10930,10930,10930,10930,63
|
|
20240604,122800,156325040,10940,10940,10940,10940,0
|
|
20240604,122700,156325040,10940,10980,10980,10930,644
|
|
20240604,122600,149279350,10950,10950,10950,10950,2
|
|
20240604,122500,149257450,10980,10950,10980,10950,3
|
|
20240604,122400,149224540,10980,10980,10980,10980,1
|
|
20240604,122300,149213560,10950,10950,10950,10950,2
|
|
20240604,122200,149191660,10950,10950,10950,10950,0
|
|
20240604,122100,149191660,10950,10950,10950,10950,1
|
|
20240604,122000,149180710,10970,10950,10970,10950,75
|
|
20240604,121900,148359370,10950,10940,10950,10940,13
|
|
20240604,121800,148217050,10950,10950,10950,10950,1
|
|
20240604,121700,148206100,10940,10950,10950,10940,12
|
|
20240604,121600,148074710,10950,10950,10950,10940,3
|
|
20240604,121500,148041870,10940,10940,10940,10940,44
|
|
20240604,121400,147560510,10940,10940,10940,10940,1
|
|
20240604,121300,147549570,10940,10940,10940,10940,0
|
|
20240604,121200,147549570,10940,10940,10940,10940,1
|
|
20240604,121100,147538630,10940,10950,10950,10940,3
|
|
20240604,121000,147505800,10940,10940,10940,10940,1
|
|
20240604,120900,147494860,10950,10950,10950,10950,10
|
|
20240604,120800,147385360,10940,10940,10940,10940,2
|
|
20240604,120700,147363480,10950,10950,10950,10950,3
|
|
20240604,120600,147330630,10950,10950,10950,10950,0
|
|
20240604,120500,147330630,10950,10950,10950,10950,1
|
|
20240604,120400,147319680,10950,10960,10960,10950,3
|
|
20240604,120300,147286820,10940,10960,10960,10940,2
|
|
20240604,120200,147264920,10950,10950,10950,10950,0
|
|
20240604,120100,147264920,10950,10950,10950,10940,4
|
|
20240604,120000,147221130,10940,10940,10940,10940,2
|
|
20240604,115900,147199250,10950,10940,10950,10940,3
|
|
20240604,115800,147166410,10950,10950,10950,10950,0
|
|
20240604,115700,147166410,10950,10940,10950,10940,3
|
|
20240604,115600,147133580,10950,10950,10950,10950,0
|
|
20240604,115500,147133580,10950,10950,10950,10950,1
|
|
20240604,115400,147122630,10940,10940,10940,10940,1
|
|
20240604,115300,147111690,10940,10940,10940,10940,3
|
|
20240604,115200,147078870,10940,10940,10940,10940,1
|
|
20240604,115100,147067930,10940,10940,10940,10940,0
|
|
20240604,115000,147067930,10940,10940,10940,10940,1
|
|
20240604,114900,147056990,10940,10940,10950,10940,26
|
|
20240604,114800,146772320,10950,10940,10950,10940,3
|
|
20240604,114700,146739480,10940,10940,10940,10940,0
|
|
20240604,114600,146739480,10940,10940,10940,10940,1
|
|
20240604,114500,146728540,10940,10940,10940,10940,1
|
|
20240604,114400,146717600,10950,10950,10950,10950,1
|
|
20240604,114300,146706650,10940,10940,10940,10940,1
|
|
20240604,114200,146695710,10950,10940,10950,10940,5
|
|
20240604,114100,146640990,10950,10950,10950,10940,11
|
|
20240604,114000,146520550,10950,10950,10950,10950,2
|
|
20240604,113900,146498650,10940,10950,10950,10940,5
|
|
20240604,113800,146443910,10940,10940,10940,10940,2
|
|
20240604,113700,146422030,10940,10940,10940,10940,1
|
|
20240604,113600,146411090,10940,10940,10940,10940,0
|
|
20240604,113500,146411090,10940,10940,10940,10940,1
|
|
20240604,113400,146400150,10940,10940,10940,10940,2
|
|
20240604,113300,146378270,10940,10940,10940,10940,0
|
|
20240604,113200,146378270,10940,10940,10940,10940,1
|
|
20240604,113100,146367330,10950,10950,10950,10950,1
|
|
20240604,113000,146356380,10940,10940,10940,10940,2
|
|
20240604,112900,146334500,10950,10950,10950,10950,0
|
|
20240604,112800,146334500,10950,10950,10950,10950,1
|
|
20240604,112700,146323550,10950,10950,10950,10950,2
|
|
20240604,112600,146301650,10980,10960,10980,10950,7
|
|
20240604,112500,146224920,10960,10960,10960,10960,64
|
|
20240604,112400,145523480,10960,10960,10960,10960,1
|
|
20240604,112300,145512520,10960,10960,10960,10960,2
|
|
20240604,112200,145490600,10990,10990,10990,10990,1
|
|
20240604,112100,145479610,10960,10960,10960,10960,1
|
|
20240604,112000,145468650,10990,10990,10990,10990,4
|
|
20240604,111900,145424690,10960,10960,10960,10960,2
|
|
20240604,111800,145402770,10950,10960,10960,10950,13
|
|
20240604,111700,145260300,10960,10960,10960,10960,1
|
|
20240604,111600,145249340,11000,11000,11000,11000,1
|
|
20240604,111500,145238340,10960,10960,10960,10960,3
|
|
20240604,111400,145205460,10960,10960,10960,10960,0
|
|
20240604,111300,145205460,10960,10960,10960,10960,1
|
|
20240604,111200,145194500,10960,10960,10960,10960,2
|
|
20240604,111100,145172580,10960,10960,10960,10960,0
|
|
20240604,111000,145172580,10960,10960,11000,10960,175
|
|
20240604,110900,143249660,10950,10940,10950,10940,704
|
|
20240604,110800,135547840,10930,10930,10930,10930,2
|
|
20240604,110700,135525980,10940,10940,10940,10940,0
|
|
20240604,110600,135525980,10940,10940,10940,10930,4
|
|
20240604,110500,135482240,10930,10930,10930,10930,0
|
|
20240604,110400,135482240,10930,10930,10930,10930,3
|
|
20240604,110300,135449450,10940,10940,10940,10940,0
|
|
20240604,110200,135449450,10940,10930,10940,10930,4
|
|
20240604,110100,135405700,10940,11000,11000,10930,567
|
|
20240604,110000,129192200,10940,10960,11010,10940,1875
|
|
20240604,105900,108585290,10940,10950,10960,10940,13
|
|
20240604,105800,108442910,10940,10940,10940,10940,0
|
|
20240604,105700,108442910,10940,10940,10940,10940,3
|
|
20240604,105600,108410090,10940,10940,10940,10940,0
|
|
20240604,105500,108410090,10940,10940,10940,10940,1
|
|
20240604,105400,108399150,10950,10950,10950,10950,2
|
|
20240604,105300,108377250,10940,10940,10940,10940,2
|
|
20240604,105200,108355370,10940,10940,10940,10940,0
|
|
20240604,105100,108355370,10940,10940,10940,10940,1
|
|
20240604,105000,108344430,10940,10940,10940,10940,0
|
|
20240604,104900,108344430,10940,10940,10940,10940,2
|
|
20240604,104800,108322550,10940,10940,10940,10940,1
|
|
20240604,104700,108311610,10940,10940,10940,10940,0
|
|
20240604,104600,108311610,10940,10950,10950,10940,2
|
|
20240604,104500,108289720,10960,10960,10960,10960,0
|
|
20240604,104400,108289720,10960,10950,10960,10950,4
|
|
20240604,104300,108245910,10950,10950,10950,10950,0
|
|
20240604,104200,108245910,10950,10950,10950,10950,3
|
|
20240604,104100,108213060,10950,10950,10950,10950,0
|
|
20240604,104000,108213060,10950,10950,10950,10950,1
|
|
20240604,103900,108202110,10970,10970,10970,10970,2
|
|
20240604,103800,108180170,10950,10960,10970,10950,5
|
|
20240604,103700,108125380,10950,10960,10960,10950,2
|
|
20240604,103600,108103470,10970,10970,10970,10970,1
|
|
20240604,103500,108092500,10970,10950,10970,10950,2
|
|
20240604,103400,108070580,10970,10950,10970,10950,31
|
|
20240604,103300,107731090,10950,10950,10950,10950,1
|
|
20240604,103200,107720140,11010,11010,11010,11010,0
|
|
20240604,103100,107720140,11010,10950,11010,10950,13
|
|
20240604,103000,107577470,10950,10950,11000,10930,1260
|
|
20240604,102900,93747320,10950,10940,10950,10940,2
|
|
20240604,102800,93725430,10950,10950,10950,10950,0
|
|
20240604,102700,93725430,10950,10940,10950,10940,13
|
|
20240604,102600,93583100,10950,10950,10950,10930,283
|
|
20240604,102500,90484580,10990,10980,10990,10980,21
|
|
20240604,102400,90253990,10950,10970,10990,10950,4
|
|
20240604,102300,90210100,10960,10930,10960,10930,240
|
|
20240604,102200,87584470,10940,10940,10940,10930,12
|
|
20240604,102100,87453200,10940,10940,10940,10940,1
|
|
20240604,102000,87442260,10930,10930,10930,10930,1
|
|
20240604,101900,87431330,10930,10950,10950,10930,4
|
|
20240604,101800,87387580,10930,10930,10930,10930,1
|
|
20240604,101700,87376650,10930,10930,10930,10930,0
|
|
20240604,101600,87376650,10930,10930,10930,10930,1
|
|
20240604,101500,87365720,10930,10930,10930,10930,1
|
|
20240604,101400,87354790,10930,10930,10930,10930,0
|
|
20240604,101300,87354790,10930,10930,10930,10930,1
|
|
20240604,101200,87343860,10930,10930,10930,10930,2
|
|
20240604,101100,87322000,10930,10930,10930,10930,1
|
|
20240604,101000,87311070,10930,10950,10950,10930,282
|
|
20240604,100900,84225060,10950,10950,10950,10950,1
|
|
20240604,100800,84214110,10950,10950,10950,10950,2
|
|
20240604,100700,84192210,10950,10960,10960,10950,20
|
|
20240604,100600,83973020,10960,10960,10960,10960,3
|
|
20240604,100500,83940140,10950,10950,10950,10950,1
|
|
20240604,100400,83929190,10950,10960,10960,10950,29
|
|
20240604,100300,83611360,10960,10960,10960,10960,1
|
|
20240604,100200,83600400,10960,10960,10960,10960,1
|
|
20240604,100100,83589440,10960,10960,10960,10960,2
|
|
20240604,100000,83567520,10950,10960,11000,10950,1271
|
|
20240604,095900,69597800,10960,10960,10960,10960,0
|
|
20240604,095800,69597800,10960,10960,10960,10950,136
|
|
20240604,095700,68107330,10960,10960,10960,10960,2
|
|
20240604,095600,68085410,10960,10960,10960,10960,1
|
|
20240604,095500,68074450,10970,10970,10970,10970,0
|
|
20240604,095400,68074450,10970,10960,10970,10960,231
|
|
20240604,095300,65542230,10960,10960,10960,10960,1
|
|
20240604,095200,65531270,10960,10960,10960,10960,0
|
|
20240604,095100,65531270,10960,10960,10960,10960,1
|
|
20240604,095000,65520310,10970,10960,10970,10960,44
|
|
20240604,094900,65037650,10960,10960,10960,10960,1
|
|
20240604,094800,65026690,10960,10960,10960,10960,0
|
|
20240604,094700,65026690,10960,10960,10960,10960,1
|
|
20240604,094600,65015730,10960,10960,10960,10960,2
|
|
20240604,094500,64993810,10980,10960,10980,10960,11
|
|
20240604,094400,64873050,10960,10960,10960,10960,0
|
|
20240604,094300,64873050,10960,10960,10960,10960,1
|
|
20240604,094200,64862090,10960,10960,10960,10960,2
|
|
20240604,094100,64840170,10960,10960,10960,10960,0
|
|
20240604,094000,64840170,10960,10960,10960,10960,5
|
|
20240604,093900,64785370,10960,10960,10960,10960,0
|
|
20240604,093800,64785370,10960,10960,10960,10960,2
|
|
20240604,093700,64763450,10960,10960,10960,10960,0
|
|
20240604,093600,64763450,10960,10960,10960,10960,1
|
|
20240604,093500,64752490,10960,10960,10960,10960,2
|
|
20240604,093400,64730570,10970,10960,10970,10960,15
|
|
20240604,093300,64566030,10960,10960,10960,10960,0
|
|
20240604,093200,64566030,10960,10960,10960,10960,1
|
|
20240604,093100,64555070,10960,10970,10970,10960,3
|
|
20240604,093000,64522180,10970,10950,10990,10940,1307
|
|
20240604,092900,50165070,10940,10940,10940,10940,1
|
|
20240604,092800,50154130,10950,10950,10950,10950,0
|
|
20240604,092700,50154130,10950,10960,10960,10950,180
|
|
20240604,092600,48182600,10960,10960,10960,10960,0
|
|
20240604,092500,48182600,10960,10960,10960,10960,1
|
|
20240604,092400,48171640,10960,10960,10960,10960,0
|
|
20240604,092300,48171640,10960,10960,10960,10960,3
|
|
20240604,092200,48138760,10960,10960,10960,10960,0
|
|
20240604,092100,48138760,10960,10950,10960,10950,2
|
|
20240604,092000,48116850,10960,10960,10960,10960,9
|
|
20240604,091900,48018210,10980,10980,10980,10980,0
|
|
20240604,091800,48018210,10980,10970,10980,10970,123
|
|
20240604,091700,46668700,10970,10970,10970,10970,0
|
|
20240604,091600,46668700,10970,10970,10980,10970,30
|
|
20240604,091500,46339400,10970,10970,10970,10970,0
|
|
20240604,091400,46339400,10970,10970,10970,10970,1
|
|
20240604,091300,46328430,10980,10980,10980,10980,1
|
|
20240604,091200,46317450,10980,10990,10990,10960,158
|
|
20240604,091100,44584640,11000,10970,11000,10970,200
|
|
20240604,091000,42390260,10970,10920,10970,10920,71
|
|
20240604,090900,41612120,10920,10920,10920,10920,0
|
|
20240604,090800,41612120,10920,10920,10920,10920,2
|
|
20240604,090700,41590280,10950,10950,10960,10950,254
|
|
20240604,090600,38808490,10970,10970,10970,10970,0
|
|
20240604,090500,38808490,10970,10970,10970,10970,1
|
|
20240604,090400,38797520,10950,10900,10970,10900,126
|
|
20240604,090300,37419500,10910,10900,10910,10900,674
|
|
20240604,090200,30072260,10920,10920,10920,10920,200
|
|
20240604,090100,27888260,10940,10870,10940,10870,1120
|
|
20240604,090000,15663490,10870,10950,10950,10870,1437
|