592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,184900,6243319340,10900,10900,10900,10900,121145
|
|
20240613,184800,6243319340,10900,10900,10900,10900,0
|
|
20240613,184700,6243319340,10900,10900,10900,10900,0
|
|
20240613,184600,6243319340,10900,10900,10900,10900,0
|
|
20240613,184500,6243319340,10900,10900,10900,10900,0
|
|
20240613,184400,6243319340,10900,10900,10900,10900,0
|
|
20240613,184300,6243319340,10900,10900,10900,10900,0
|
|
20240613,184200,6243319340,10900,10900,10900,10900,0
|
|
20240613,184100,6243319340,10900,10900,10900,10900,0
|
|
20240613,184000,6243319340,10900,10900,10900,10900,0
|
|
20240613,183900,6243319340,10900,10900,10900,10900,0
|
|
20240613,183800,6243319340,10900,10900,10900,10900,0
|
|
20240613,183700,6243319340,10900,10900,10900,10900,0
|
|
20240613,183600,6243319340,10900,10900,10900,10900,0
|
|
20240613,183500,6243319340,10900,10900,10900,10900,0
|
|
20240613,183400,6243319340,10900,10900,10900,10900,0
|
|
20240613,183300,6243319340,10900,10900,10900,10900,0
|
|
20240613,183200,6243319340,10900,10900,10900,10900,0
|
|
20240613,183100,6243319340,10900,10900,10900,10900,0
|
|
20240613,183000,6243319340,10900,10900,10900,10900,0
|
|
20240613,182900,6243319340,10900,10900,10900,10900,0
|
|
20240613,182800,6243319340,10900,10900,10900,10900,0
|
|
20240613,182700,6243319340,10900,10900,10900,10900,0
|
|
20240613,182600,6243319340,10900,10900,10900,10900,0
|
|
20240613,182500,6243319340,10900,10900,10900,10900,0
|
|
20240613,182400,6243319340,10900,10900,10900,10900,0
|
|
20240613,182300,6243319340,10900,10900,10900,10900,0
|
|
20240613,182200,6243319340,10900,10900,10900,10900,0
|
|
20240613,182100,6243319340,10900,10900,10900,10900,0
|
|
20240613,182000,6243319340,10900,10900,10900,10900,0
|
|
20240613,181900,6243319340,10900,10900,10900,10900,121145
|
|
20240613,181800,6243319340,10900,10900,10900,10900,0
|
|
20240613,181700,6243319340,10900,10900,10900,10900,0
|
|
20240613,181600,6243319340,10900,10900,10900,10900,0
|
|
20240613,181500,6243319340,10900,10900,10900,10900,0
|
|
20240613,181400,6243319340,10900,10900,10900,10900,0
|
|
20240613,181300,6243319340,10900,10900,10900,10900,0
|
|
20240613,181200,6243319340,10900,10900,10900,10900,0
|
|
20240613,181100,6243319340,10900,10900,10900,10900,0
|
|
20240613,181000,6243319340,10900,10900,10900,10900,0
|
|
20240613,180900,6243319340,10900,10900,10900,10900,0
|
|
20240613,180800,6243319340,10900,10900,10900,10900,0
|
|
20240613,180700,6243319340,10900,10900,10900,10900,0
|
|
20240613,180600,6243319340,10900,10900,10900,10900,0
|
|
20240613,180500,6243319340,10900,10900,10900,10900,0
|
|
20240613,180400,6243319340,10900,10900,10900,10900,0
|
|
20240613,180300,6243319340,10900,10900,10900,10900,0
|
|
20240613,180200,6243319340,10900,10900,10900,10900,0
|
|
20240613,180100,6243319340,10900,10900,10900,10900,0
|
|
20240613,180000,6243319340,10900,10900,10900,10900,0
|
|
20240613,175900,6243319340,10900,10900,10900,10900,0
|
|
20240613,175800,6243319340,10900,10900,10900,10900,0
|
|
20240613,175700,6243319340,10900,10900,10900,10900,0
|
|
20240613,175600,6243319340,10900,10900,10900,10900,0
|
|
20240613,175500,6243319340,10900,10900,10900,10900,0
|
|
20240613,175400,6243319340,10900,10900,10900,10900,0
|
|
20240613,175300,6243319340,10900,10900,10900,10900,0
|
|
20240613,175200,6243319340,10900,10900,10900,10900,0
|
|
20240613,175100,6243319340,10900,10900,10900,10900,0
|
|
20240613,175000,6243319340,10900,10900,10900,10900,0
|
|
20240613,174900,6243319340,10900,10900,10900,10900,121145
|
|
20240613,174800,6243319340,10900,10900,10900,10900,0
|
|
20240613,174700,6243319340,10900,10900,10900,10900,0
|
|
20240613,174600,6243319340,10900,10900,10900,10900,0
|
|
20240613,174500,6243319340,10900,10900,10900,10900,0
|
|
20240613,174400,6243319340,10900,10900,10900,10900,0
|
|
20240613,174300,6243319340,10900,10900,10900,10900,0
|
|
20240613,174200,6243319340,10900,10900,10900,10900,0
|
|
20240613,174100,6243319340,10900,10900,10900,10900,0
|
|
20240613,174000,6243319340,10900,10900,10900,10900,0
|
|
20240613,173900,6243319340,10900,10900,10900,10900,0
|
|
20240613,173800,6243319340,10900,10900,10900,10900,0
|
|
20240613,173700,6243319340,10900,10900,10900,10900,0
|
|
20240613,173600,6243319340,10900,10900,10900,10900,0
|
|
20240613,173500,6243319340,10900,10900,10900,10900,0
|
|
20240613,173400,6243319340,10900,10900,10900,10900,0
|
|
20240613,173300,6243319340,10900,10900,10900,10900,0
|
|
20240613,173200,6243319340,10900,10900,10900,10900,0
|
|
20240613,173100,6243319340,10900,10900,10900,10900,0
|
|
20240613,173000,6243319340,10900,10900,10900,10900,0
|
|
20240613,172900,6243319340,10900,10900,10900,10900,0
|
|
20240613,172800,6243319340,10900,10900,10900,10900,0
|
|
20240613,172700,6243319340,10900,10900,10900,10900,0
|
|
20240613,172600,6243319340,10900,10900,10900,10900,0
|
|
20240613,172500,6243319340,10900,10900,10900,10900,0
|
|
20240613,172400,6243319340,10900,10900,10900,10900,0
|
|
20240613,172300,6243319340,10900,10900,10900,10900,0
|
|
20240613,172200,6243319340,10900,10900,10900,10900,0
|
|
20240613,172100,6243319340,10900,10900,10900,10900,0
|
|
20240613,172000,6243319340,10900,10900,10900,10900,0
|
|
20240613,171900,6243319340,10900,10900,10900,10900,121145
|
|
20240613,171800,6243319340,10900,10900,10900,10900,0
|
|
20240613,171700,6243319340,10900,10900,10900,10900,0
|
|
20240613,171600,6243319340,10900,10900,10900,10900,0
|
|
20240613,171500,6243319340,10900,10900,10900,10900,0
|
|
20240613,171400,6243319340,10900,10900,10900,10900,0
|
|
20240613,171300,6243319340,10900,10900,10900,10900,0
|
|
20240613,171200,6243319340,10900,10900,10900,10900,0
|
|
20240613,171100,6243319340,10900,10900,10900,10900,0
|
|
20240613,171000,6243319340,10900,10900,10900,10900,0
|
|
20240613,170900,6243319340,10900,10900,10900,10900,0
|
|
20240613,170800,6243319340,10900,10900,10900,10900,0
|
|
20240613,170700,6243319340,10900,10900,10900,10900,0
|
|
20240613,170600,6243319340,10900,10900,10900,10900,0
|
|
20240613,170500,6243319340,10900,10900,10900,10900,0
|
|
20240613,170400,6243319340,10900,10900,10900,10900,0
|
|
20240613,170300,6243319340,10900,10900,10900,10900,0
|
|
20240613,170200,6243319340,10900,10900,10900,10900,0
|
|
20240613,170100,6243319340,10900,10900,10900,10900,0
|
|
20240613,170000,6243319340,10900,10900,10900,10900,0
|
|
20240613,165900,6243319340,10900,10900,10900,10900,0
|
|
20240613,165800,6243319340,10900,10900,10900,10900,0
|
|
20240613,165700,6243319340,10900,10900,10900,10900,0
|
|
20240613,165600,6243319340,10900,10900,10900,10900,0
|
|
20240613,165500,6243319340,10900,10900,10900,10900,0
|
|
20240613,165400,6243319340,10900,10900,10900,10900,0
|
|
20240613,165300,6243319340,10900,10900,10900,10900,0
|
|
20240613,165200,6243319340,10900,10900,10900,10900,0
|
|
20240613,165100,6243319340,10900,10900,10900,10900,0
|
|
20240613,165000,6243319340,10900,10900,10900,10900,0
|
|
20240613,164900,6243319340,10900,10900,10900,10900,121145
|
|
20240613,164800,6243319340,10900,10900,10900,10900,0
|
|
20240613,164700,6243319340,10900,10900,10900,10900,0
|
|
20240613,164600,6243319340,10900,10900,10900,10900,0
|
|
20240613,164500,6243319340,10900,10900,10900,10900,0
|
|
20240613,164400,6243319340,10900,10900,10900,10900,0
|
|
20240613,164300,6243319340,10900,10900,10900,10900,0
|
|
20240613,164200,6243319340,10900,10900,10900,10900,0
|
|
20240613,164100,6243319340,10900,10900,10900,10900,0
|
|
20240613,164000,6243319340,10900,10900,10900,10900,0
|
|
20240613,163900,6243319340,10900,10900,10900,10900,0
|
|
20240613,163800,6243319340,10900,10900,10900,10900,0
|
|
20240613,163700,6243319340,10900,10900,10900,10900,0
|
|
20240613,163600,6243319340,10900,10900,10900,10900,0
|
|
20240613,163500,6243319340,10900,10900,10900,10900,0
|
|
20240613,163400,6243319340,10900,10900,10900,10900,0
|
|
20240613,163300,6243319340,10900,10900,10900,10900,0
|
|
20240613,163200,6243319340,10900,10900,10900,10900,0
|
|
20240613,163100,6243319340,10900,10900,10900,10900,0
|
|
20240613,163000,6243319340,10900,10900,10900,10900,0
|
|
20240613,162900,6243319340,10900,10900,10900,10900,0
|
|
20240613,162800,6243319340,10900,10900,10900,10900,0
|
|
20240613,162700,6243319340,10900,10900,10900,10900,0
|
|
20240613,162600,6243319340,10900,10900,10900,10900,0
|
|
20240613,162500,6243319340,10900,10900,10900,10900,0
|
|
20240613,162400,6243319340,10900,10900,10900,10900,0
|
|
20240613,162300,6243319340,10900,10900,10900,10900,0
|
|
20240613,162200,6243319340,10900,10900,10900,10900,0
|
|
20240613,162100,6243319340,10900,10900,10900,10900,0
|
|
20240613,162000,6243319340,10900,10900,10900,10900,0
|
|
20240613,161900,6243319340,10900,10900,10900,10900,121145
|
|
20240613,161800,6243319340,10900,10900,10900,10900,0
|
|
20240613,161700,6243319340,10900,10900,10900,10900,0
|
|
20240613,161600,6243319340,10900,10900,10900,10900,0
|
|
20240613,161500,6243319340,10900,10900,10900,10900,0
|
|
20240613,161400,6243319340,10900,10900,10900,10900,0
|
|
20240613,161300,6243319340,10900,10900,10900,10900,0
|
|
20240613,161200,6243319340,10900,10900,10900,10900,0
|
|
20240613,161100,6243319340,10900,10900,10900,10900,0
|
|
20240613,161000,6243319340,10900,10900,10900,10900,0
|
|
20240613,160900,6243319340,10900,10900,10900,10900,0
|
|
20240613,160800,6243319340,10900,10900,10900,10900,0
|
|
20240613,160700,6243319340,10900,10900,10900,10900,0
|
|
20240613,160600,6243319340,10900,10900,10900,10900,0
|
|
20240613,160500,6243319340,10900,10900,10900,10900,0
|
|
20240613,160400,6243319340,10900,10900,10900,10900,0
|
|
20240613,160300,6243319340,10900,10900,10900,10900,0
|
|
20240613,160200,6243319340,10900,10900,10900,10900,0
|
|
20240613,160100,6243319340,10900,10900,10900,10900,0
|
|
20240613,160000,6243319340,10900,10900,10900,10900,0
|
|
20240613,155900,6243319340,10900,10900,10900,10900,0
|
|
20240613,155800,6243319340,10900,10900,10900,10900,0
|
|
20240613,155700,6243319340,10900,10900,10900,10900,0
|
|
20240613,155600,6243319340,10900,10900,10900,10900,0
|
|
20240613,155500,6243319340,10900,10900,10900,10900,0
|
|
20240613,155400,6243319340,10900,10900,10900,10900,0
|
|
20240613,155300,6243319340,10900,10900,10900,10900,0
|
|
20240613,155200,6243319340,10900,10900,10900,10900,0
|
|
20240613,155100,6243319340,10900,10900,10900,10900,0
|
|
20240613,155000,6243319340,10900,10900,10900,10900,0
|
|
20240613,154900,6243319340,10900,10900,10900,10900,121145
|
|
20240613,154800,6243319340,10900,10900,10900,10900,0
|
|
20240613,154700,6243319340,10900,10900,10900,10900,0
|
|
20240613,154600,6243319340,10900,10900,10900,10900,0
|
|
20240613,154500,6243319340,10900,10900,10900,10900,0
|
|
20240613,154400,6243319340,10900,10900,10900,10900,0
|
|
20240613,154300,6243319340,10900,10900,10900,10900,0
|
|
20240613,154200,6243319340,10900,10900,10900,10900,0
|
|
20240613,154100,6243319340,10900,10900,10900,10900,0
|
|
20240613,154000,6243319340,10900,10900,10900,10900,0
|
|
20240613,153900,6243319340,10900,10900,10900,10900,0
|
|
20240613,153800,6243319340,10900,10900,10900,10900,0
|
|
20240613,153700,6243319340,10900,10900,10900,10900,0
|
|
20240613,153600,6243319340,10900,10900,10900,10900,0
|
|
20240613,153500,6243319340,10900,10900,10900,10900,0
|
|
20240613,153400,6243319340,10900,10900,10900,10900,0
|
|
20240613,153300,6243319340,10900,10900,10900,10900,0
|
|
20240613,153200,6243319340,10900,10900,10900,10900,0
|
|
20240613,153100,6243319340,10900,10900,10900,10900,0
|
|
20240613,153000,6243319340,10900,10900,10900,10900,121145
|
|
20240613,152900,4922838840,11010,11010,11010,11010,0
|
|
20240613,152800,4922838840,11010,11010,11010,11010,0
|
|
20240613,152700,4922838840,11010,11010,11010,11010,0
|
|
20240613,152600,4922838840,11010,11010,11010,11010,0
|
|
20240613,152500,4922838840,11010,11010,11010,11010,0
|
|
20240613,152400,4922838840,11010,11010,11010,11010,0
|
|
20240613,152300,4922838840,11010,11010,11010,11010,0
|
|
20240613,152200,4922838840,11010,11010,11010,11010,0
|
|
20240613,152100,4922838840,11010,11010,11010,11010,0
|
|
20240613,152000,4922838840,11010,11010,11010,11010,0
|
|
20240613,151900,4922838840,11010,11010,11030,10970,5401
|
|
20240613,151800,4863411670,11010,10950,11010,10950,649
|
|
20240613,151700,4856273880,11010,10940,11010,10940,6624
|
|
20240613,151600,4783472230,10940,10950,10950,10930,1770
|
|
20240613,151500,4764092400,10950,10920,10950,10920,491
|
|
20240613,151400,4758726960,10920,10920,10940,10920,700
|
|
20240613,151300,4751076070,10920,10920,10940,10920,622
|
|
20240613,151200,4744274650,10920,10930,10940,10920,340
|
|
20240613,151100,4740559190,10930,10930,10940,10930,749
|
|
20240613,151000,4732372340,10930,10940,10940,10930,199
|
|
20240613,150900,4730197120,10940,10930,10940,10930,122
|
|
20240613,150800,4728863020,10940,10940,10940,10940,295
|
|
20240613,150700,4725635720,10940,10930,10940,10930,87
|
|
20240613,150600,4724684470,10930,10940,10940,10930,181
|
|
20240613,150500,4722705630,10940,10930,10940,10930,369
|
|
20240613,150400,4718671840,10930,10930,10930,10930,253
|
|
20240613,150300,4715906550,10940,10940,10940,10940,69
|
|
20240613,150200,4715151690,10940,10910,10940,10910,366
|
|
20240613,150100,4711149320,10920,10920,10920,10920,102
|
|
20240613,150000,4710035480,10950,10950,10960,10950,789
|
|
20240613,145900,4701395920,10950,10960,10960,10950,984
|
|
20240613,145800,4690617960,10960,10950,10960,10950,262
|
|
20240613,145700,4687746970,10950,10920,10950,10920,1700
|
|
20240613,145600,4669146100,10920,10930,10940,10920,275
|
|
20240613,145500,4666141390,10930,10930,10930,10930,235
|
|
20240613,145400,4663572840,10930,10910,10930,10910,669
|
|
20240613,145300,4656268520,10900,10910,10910,10900,886
|
|
20240613,145200,4646606290,10910,10910,10920,10910,225
|
|
20240613,145100,4644151310,10910,10910,10910,10910,386
|
|
20240613,145000,4639940050,10910,10900,10910,10900,93
|
|
20240613,144900,4638926180,10910,10900,10910,10900,330
|
|
20240613,144800,4635326410,10910,10900,10910,10900,99
|
|
20240613,144700,4634247160,10910,10900,10910,10900,142
|
|
20240613,144600,4632698920,10910,10900,10910,10900,895
|
|
20240613,144500,4622935000,10910,10920,10920,10910,369
|
|
20240613,144400,4618909110,10920,10930,10930,10920,58
|
|
20240613,144300,4618275650,10930,10910,10930,10910,216
|
|
20240613,144200,4615918490,10920,10930,10940,10920,610
|
|
20240613,144100,4609254790,10930,10930,10940,10920,987
|
|
20240613,144000,4598467010,10920,10920,10920,10920,102
|
|
20240613,143900,4597353170,10920,10940,10940,10920,103
|
|
20240613,143800,4596227410,10940,10930,10940,10920,287
|
|
20240613,143700,4593090980,10920,10950,10950,10920,319
|
|
20240613,143600,4589604970,10950,10930,10950,10920,82
|
|
20240613,143500,4588708980,10950,10930,10950,10920,979
|
|
20240613,143400,4578009330,10920,10930,10940,10910,1177
|
|
20240613,143300,4565144610,10920,10900,10920,10890,1112
|
|
20240613,143200,4553013300,10900,10900,10900,10900,526
|
|
20240613,143100,4547279900,10900,10920,10920,10900,131
|
|
20240613,143000,4545851980,10900,10900,10900,10900,180
|
|
20240613,142900,4543889980,10900,10910,10910,10900,940
|
|
20240613,142800,4533642890,10900,10910,10930,10900,186
|
|
20240613,142700,4531613710,10910,10880,10910,10880,731
|
|
20240613,142600,4523645000,10880,10870,10880,10870,81
|
|
20240613,142500,4522763770,10900,10870,10900,10860,600
|
|
20240613,142400,4516228730,10870,10870,10870,10850,2118
|
|
20240613,142300,4493227690,10860,10870,10880,10860,294
|
|
20240613,142200,4490032400,10870,10870,10870,10870,21
|
|
20240613,142100,4489804130,10870,10880,10890,10870,1110
|
|
20240613,142000,4477732290,10880,10880,10880,10870,260
|
|
20240613,141900,4474903550,10890,10870,10890,10870,164
|
|
20240613,141800,4473118420,10870,10890,10890,10870,131
|
|
20240613,141700,4471692890,10890,10870,10890,10860,585
|
|
20240613,141600,4465334190,10860,10860,10860,10860,235
|
|
20240613,141500,4462782090,10860,10880,10880,10860,792
|
|
20240613,141400,4454178190,10880,10880,10880,10880,52
|
|
20240613,141300,4453612430,10880,10880,10890,10880,63
|
|
20240613,141200,4452926960,10890,10860,10900,10860,1719
|
|
20240613,141100,4434193110,10860,10870,10870,10860,65
|
|
20240613,141000,4433487090,10850,10850,10860,10850,167
|
|
20240613,140900,4431674460,10850,10850,10860,10850,631
|
|
20240613,140800,4424825320,10850,10870,10870,10850,127
|
|
20240613,140700,4423446630,10870,10860,10870,10860,243
|
|
20240613,140600,4420805750,10870,10860,10880,10860,164
|
|
20240613,140500,4419023330,10860,10870,10870,10860,63
|
|
20240613,140400,4418339050,10850,10910,10910,10850,1300
|
|
20240613,140300,4404215920,10880,10880,10880,10880,58
|
|
20240613,140200,4403584880,10870,10870,10870,10870,53
|
|
20240613,140100,4403008770,10870,10960,10960,10870,86
|
|
20240613,140000,4402071660,10870,10870,10960,10870,80
|
|
20240613,135900,4401200450,10870,10860,11000,10860,1049
|
|
20240613,135800,4389721980,10850,10840,10870,10840,77
|
|
20240613,135700,4388886680,10840,10860,10870,10840,2179
|
|
20240613,135600,4365241560,10860,10890,10890,10860,76
|
|
20240613,135500,4364415900,10860,10850,10890,10850,155
|
|
20240613,135400,4362732320,10860,10850,10860,10850,182
|
|
20240613,135300,4360756520,10900,10850,10900,10850,214
|
|
20240613,135200,4358429420,10860,10860,10870,10850,575
|
|
20240613,135100,4352187420,10860,10860,10870,10860,110
|
|
20240613,135000,4350992810,10860,10850,10860,10850,76
|
|
20240613,134900,4350168050,10850,10850,10850,10850,107
|
|
20240613,134800,4349007100,10850,10850,10860,10850,86
|
|
20240613,134700,4348073910,10860,10860,10860,10860,83
|
|
20240613,134600,4347172530,10860,10860,10860,10850,235
|
|
20240613,134500,4344620500,10860,10860,10870,10850,104
|
|
20240613,134400,4343491110,10860,10850,10890,10850,736
|
|
20240613,134300,4335505310,10850,10870,10870,10850,502
|
|
20240613,134200,4330055850,10860,10850,10870,10850,234
|
|
20240613,134100,4327515540,10860,10860,10870,10860,1736
|
|
20240613,134000,4308662440,10860,10870,10870,10860,109
|
|
20240613,133900,4307478190,10860,10870,10870,10860,30
|
|
20240613,133800,4307152220,10860,10870,10890,10860,100
|
|
20240613,133700,4306065200,10870,10870,10880,10870,678
|
|
20240613,133600,4298695240,10870,10870,10870,10870,25
|
|
20240613,133500,4298423490,10880,10880,10880,10870,1205
|
|
20240613,133400,4285318150,10880,10870,10880,10870,539
|
|
20240613,133300,4279457340,10870,10880,10880,10870,271
|
|
20240613,133200,4276509040,10890,10890,10890,10890,103
|
|
20240613,133100,4275387370,10890,10920,10920,10890,2097
|
|
20240613,133000,4252527230,10920,10900,10920,10900,609
|
|
20240613,132900,4245886430,10900,10900,10900,10900,18
|
|
20240613,132800,4245690230,10900,10900,10910,10900,359
|
|
20240613,132700,4241773720,10900,10900,10900,10900,379
|
|
20240613,132600,4237642620,10900,10900,10900,10900,23
|
|
20240613,132500,4237391920,10910,10910,10910,10900,1217
|
|
20240613,132400,4224126490,10910,10910,10910,10910,130
|
|
20240613,132300,4222708190,10910,10900,10910,10900,129
|
|
20240613,132200,4221301880,10900,10910,10910,10900,163
|
|
20240613,132100,4219523620,10910,10900,10910,10900,82
|
|
20240613,132000,4218629610,10910,10910,10910,10910,17
|
|
20240613,131900,4218444140,10900,10910,10910,10900,131
|
|
20240613,131800,4217015600,10900,10900,10910,10900,218
|
|
20240613,131700,4214637350,10900,10950,10950,10900,4649
|
|
20240613,131600,4163896040,10930,10930,10940,10930,165
|
|
20240613,131500,4162092290,10930,10940,10940,10930,131
|
|
20240613,131400,4160659260,10940,10930,10940,10930,394
|
|
20240613,131300,4156351900,10930,10930,10940,10930,131
|
|
20240613,131200,4154920020,10930,10940,10940,10930,333
|
|
20240613,131100,4151278130,10940,10930,10950,10930,67
|
|
20240613,131000,4150545460,10930,10940,10940,10930,218
|
|
20240613,130900,4148160670,10940,10940,10940,10940,249
|
|
20240613,130800,4145436610,10940,10940,10940,10940,164
|
|
20240613,130700,4143642450,10940,10940,10950,10940,476
|
|
20240613,130600,4138435000,10950,10940,10950,10940,115
|
|
20240613,130500,4137176840,10940,10960,10960,10940,339
|
|
20240613,130400,4133465010,10950,10980,10980,10950,127
|
|
20240613,130300,4132072010,10970,10950,10970,10950,41
|
|
20240613,130200,4131622540,10960,10950,10960,10950,44
|
|
20240613,130100,4131140620,10950,10950,10950,10950,9
|
|
20240613,130000,4131042070,10950,10950,10950,10950,26
|
|
20240613,125900,4130757370,10950,10950,10950,10950,205
|
|
20240613,125800,4128512620,10980,10970,10980,10950,213
|
|
20240613,125700,4126177110,10950,10960,10970,10950,115
|
|
20240613,125600,4124915920,10950,10980,10980,10950,18
|
|
20240613,125500,4124718670,10980,10960,10980,10950,381
|
|
20240613,125400,4120541750,10960,10960,10970,10960,710
|
|
20240613,125300,4112760050,10970,10980,10980,10970,63
|
|
20240613,125200,4112068830,10970,10970,10990,10970,20
|
|
20240613,125100,4111849410,10990,10960,11000,10960,305
|
|
20240613,125000,4108503640,11000,10990,11000,10960,30
|
|
20240613,124900,4108174400,10960,10960,10960,10960,65
|
|
20240613,124800,4107462000,10960,10960,11010,10960,530
|
|
20240613,124700,4101652990,10960,10960,10960,10960,9
|
|
20240613,124600,4101554350,10980,10950,11000,10950,2258
|
|
20240613,124500,4076726120,10950,10950,10970,10950,24
|
|
20240613,124400,4076463220,10950,10950,10970,10950,52
|
|
20240613,124300,4075893070,10950,10960,10960,10930,1581
|
|
20240613,124200,4058596810,10940,10940,10970,10940,44
|
|
20240613,124100,4058115380,10940,10930,10950,10930,91
|
|
20240613,124000,4057120420,11000,10980,11000,10920,1852
|
|
20240613,123900,4036817670,10990,10990,10990,10980,536
|
|
20240613,123800,4030927720,11000,11000,11000,10980,33
|
|
20240613,123700,4030565120,10980,10980,10990,10980,472
|
|
20240613,123600,4025378840,10980,10990,10990,10980,234
|
|
20240613,123500,4022807220,10990,11000,11000,10990,51
|
|
20240613,123400,4022246330,10990,11000,11020,10990,773
|
|
20240613,123300,4013742170,11000,11010,11020,11000,1505
|
|
20240613,123200,3997177410,11000,10990,11000,10990,522
|
|
20240613,123100,3991435530,10990,11030,11030,10980,46
|
|
20240613,123000,3990929860,10990,10990,11020,10990,309
|
|
20240613,122900,3987533740,10990,11030,11030,10980,14
|
|
20240613,122800,3987379500,11030,10980,11040,10970,4060
|
|
20240613,122700,3942731640,10980,11010,11010,10970,1570
|
|
20240613,122600,3925461550,11020,11020,11020,11010,172
|
|
20240613,122500,3923566350,11020,11020,11020,11010,327
|
|
20240613,122400,3919963110,11020,11020,11030,11020,50
|
|
20240613,122300,3919411870,11020,11040,11040,11020,160
|
|
20240613,122200,3917646760,11040,11030,11050,11030,267
|
|
20240613,122100,3914701160,11030,11030,11030,11030,344
|
|
20240613,122000,3910906840,11060,11030,11060,11030,35
|
|
20240613,121900,3910520430,11030,11020,11030,11020,28
|
|
20240613,121800,3910211830,11020,11020,11030,11020,31
|
|
20240613,121700,3909870190,11020,11020,11020,11020,14
|
|
20240613,121600,3909715910,11020,11030,11040,11020,359
|
|
20240613,121500,3905758690,11030,11030,11040,11030,59
|
|
20240613,121400,3905107890,11030,11040,11040,11010,740
|
|
20240613,121300,3896950280,11040,11040,11040,11040,55
|
|
20240613,121200,3896343080,11040,11060,11060,11030,51
|
|
20240613,121100,3895780210,11030,11080,11080,11030,621
|
|
20240613,121000,3888911910,11080,11100,11100,11070,428
|
|
20240613,120900,3884164470,11090,11070,11100,11070,647
|
|
20240613,120800,3876985700,11130,11070,11130,11070,814
|
|
20240613,120700,3867935430,11100,11080,11100,11070,231
|
|
20240613,120600,3865371860,11080,11080,11080,11080,41
|
|
20240613,120500,3864917580,11080,11100,11100,11080,4
|
|
20240613,120400,3864873240,11100,11100,11100,11070,70
|
|
20240613,120300,3864096300,11100,11060,11100,11060,1190
|
|
20240613,120200,3850909030,11060,11090,11090,11060,163
|
|
20240613,120100,3849103440,11090,11090,11090,11090,125
|
|
20240613,120000,3847717190,11100,11090,11100,11090,590
|
|
20240613,115900,3841173080,11100,11130,11130,11100,335
|
|
20240613,115800,3837451370,11130,11160,11160,11130,506
|
|
20240613,115700,3831810250,11180,11180,11180,11150,1175
|
|
20240613,115600,3818700280,11160,11160,11190,11150,1945
|
|
20240613,115500,3796956720,11150,11140,11190,11130,6823
|
|
20240613,115400,3720810130,11130,11110,11130,11110,416
|
|
20240613,115300,3716180570,11090,11090,11100,11090,292
|
|
20240613,115200,3712939450,11090,11090,11090,11090,6
|
|
20240613,115100,3712872910,11150,11070,11150,11070,1466
|
|
20240613,115000,3696557630,11140,11110,11140,11050,721
|
|
20240613,114900,3688533860,11110,11070,11130,11070,10178
|
|
20240613,114800,3575513590,11010,11070,11070,11010,38
|
|
20240613,114700,3575093350,11070,11070,11070,11070,21
|
|
20240613,114600,3574860880,11010,11010,11070,11010,4069
|
|
20240613,114500,3529961680,11010,11000,11020,11000,114
|
|
20240613,114400,3528705550,11000,11000,11000,11000,203
|
|
20240613,114300,3526472550,11010,11000,11010,11000,263
|
|
20240613,114200,3523577420,11030,11000,11030,11000,304
|
|
20240613,114100,3520227300,11000,11000,11000,11000,1247
|
|
20240613,114000,3506510300,10990,11000,11000,10990,626
|
|
20240613,113900,3499629110,10990,11020,11050,10990,4338
|
|
20240613,113800,3451736210,11020,11010,11060,11010,142
|
|
20240613,113700,3450168650,11050,11040,11050,11030,1836
|
|
20240613,113600,3429890720,11030,11000,11030,11000,2035
|
|
20240613,113500,3407481240,11000,11000,11000,10970,1360
|
|
20240613,113400,3392530600,11000,10960,11000,10960,4768
|
|
20240613,113300,3340112990,10960,10980,10980,10960,38
|
|
20240613,113200,3339695770,10980,10980,10990,10980,178
|
|
20240613,113100,3337741320,10980,10960,10980,10960,628
|
|
20240613,113000,3330846000,10950,10980,10980,10950,23
|
|
20240613,112900,3330593550,10980,10960,10980,10950,885
|
|
20240613,112800,3320890650,10950,10960,10960,10950,49
|
|
20240613,112700,3320354050,10950,10950,10950,10940,270
|
|
20240613,112600,3317397610,10950,10960,10960,10950,71
|
|
20240613,112500,3316619950,10960,10960,10960,10960,246
|
|
20240613,112400,3313923790,10960,10960,10970,10960,200
|
|
20240613,112300,3311731740,10960,10950,10960,10950,251
|
|
20240613,112200,3308982710,10950,10950,10950,10950,338
|
|
20240613,112100,3305281610,10950,10960,10960,10950,360
|
|
20240613,112000,3301339010,10950,10950,10960,10950,381
|
|
20240613,111900,3297167050,10940,10940,10940,10940,11
|
|
20240613,111800,3297046710,10940,10930,10940,10930,56
|
|
20240613,111700,3296434140,10940,10930,10940,10930,28
|
|
20240613,111600,3296127870,10940,10950,10950,10940,878
|
|
20240613,111500,3286521520,10940,10940,10950,10940,526
|
|
20240613,111400,3280767070,10950,10950,10950,10950,531
|
|
20240613,111300,3274952620,10940,10950,10950,10920,668
|
|
20240613,111200,3267644700,10950,10900,10950,10900,2071
|
|
20240613,111100,3244983800,10910,10900,10920,10900,1343
|
|
20240613,111000,3230329360,10910,10900,10910,10900,6
|
|
20240613,110900,3230263950,10900,10910,10910,10900,111
|
|
20240613,110800,3229053040,10890,10900,10910,10890,291
|
|
20240613,110700,3225881710,10910,10910,10910,10910,1
|
|
20240613,110600,3225870800,10910,10890,10910,10890,713
|
|
20240613,110500,3218106210,10890,10890,10890,10890,174
|
|
20240613,110400,3216211350,10890,10900,10900,10890,9
|
|
20240613,110300,3216113310,10900,10900,10910,10900,301
|
|
20240613,110200,3212831520,10910,10890,10910,10890,1524
|
|
20240613,110100,3196219720,10900,10900,10900,10890,29
|
|
20240613,110000,3195903880,10890,10890,10900,10890,244
|
|
20240613,105900,3193246710,10890,10880,10890,10880,329
|
|
20240613,105800,3189664020,10890,10880,10890,10870,306
|
|
20240613,105700,3186335830,10880,10870,10880,10870,7
|
|
20240613,105600,3186259730,10880,10850,10880,10850,6
|
|
20240613,105500,3186194600,10860,10870,10870,10860,806
|
|
20240613,105400,3177441430,10850,10840,10850,10840,63
|
|
20240613,105300,3176758010,10830,10890,10890,10830,3792
|
|
20240613,105200,3135644380,10890,10880,10890,10870,1374
|
|
20240613,105100,3120695310,10880,10850,10880,10850,243
|
|
20240613,105000,3118057310,10850,10860,10860,10840,1798
|
|
20240613,104900,3098540890,10870,10870,10870,10870,36
|
|
20240613,104800,3098149570,10870,10880,10880,10870,53
|
|
20240613,104700,3097572950,10880,10900,10900,10880,295
|
|
20240613,104600,3094362540,10900,10880,10900,10880,879
|
|
20240613,104500,3084783700,10860,10860,10860,10860,8
|
|
20240613,104400,3084696820,10850,10860,10860,10850,374
|
|
20240613,104300,3080637960,10840,10840,10840,10840,5
|
|
20240613,104200,3080583760,10890,10840,10900,10840,1172
|
|
20240613,104100,3067853920,10840,10830,10840,10820,819
|
|
20240613,104000,3058981450,10840,10830,10840,10820,559
|
|
20240613,103900,3052928770,10840,10840,10840,10820,1044
|
|
20240613,103800,3041624430,10830,10850,10850,10830,822
|
|
20240613,103700,3032712270,10850,10850,10850,10850,607
|
|
20240613,103600,3026126320,10850,10830,10850,10830,889
|
|
20240613,103500,3016487800,10850,10830,10850,10820,1092
|
|
20240613,103400,3004665480,10830,10850,10850,10810,1685
|
|
20240613,103300,2986420320,10850,10890,10890,10840,30
|
|
20240613,103200,2986094110,10890,10860,10890,10830,4339
|
|
20240613,103100,2939084860,10900,10910,10920,10710,13719
|
|
20240613,103000,2790737490,10910,10910,10910,10910,10
|
|
20240613,102900,2790628390,10900,10910,10910,10900,105
|
|
20240613,102800,2789483830,10900,10930,10940,10900,3676
|
|
20240613,102700,2749394890,10930,10930,10930,10930,273
|
|
20240613,102600,2746411000,10930,10930,10930,10930,383
|
|
20240613,102500,2742224810,10930,10960,10960,10930,2303
|
|
20240613,102400,2717013840,10980,10980,10980,10950,736
|
|
20240613,102300,2708947960,11000,10980,11000,10980,268
|
|
20240613,102200,2706000860,11000,11000,11000,10990,534
|
|
20240613,102100,2700128790,10990,10990,10990,10990,7
|
|
20240613,102000,2700051860,11050,11040,11050,11040,136
|
|
20240613,101900,2698550240,10980,10980,11050,10980,119
|
|
20240613,101800,2697236440,11040,10970,11060,10950,7458
|
|
20240613,101700,2615122750,10980,10950,10980,10950,21
|
|
20240613,101600,2614892380,10980,10950,10980,10950,1355
|
|
20240613,101500,2600050080,10950,10970,10970,10940,521
|
|
20240613,101400,2594334970,10930,10930,10930,10930,203
|
|
20240613,101300,2592116180,10960,10970,10980,10960,301
|
|
20240613,101200,2588815190,10970,10970,10970,10930,813
|
|
20240613,101100,2579901660,10960,10960,10960,10910,282
|
|
20240613,101000,2576813690,10900,10980,10980,10900,7696
|
|
20240613,100900,2492875250,11000,10930,11000,10930,1551
|
|
20240613,100800,2475825380,10920,10930,10970,10920,1978
|
|
20240613,100700,2454195750,10930,10930,11020,10930,364
|
|
20240613,100600,2450212880,10990,11000,11000,10920,6656
|
|
20240613,100500,2377262070,11000,11040,11040,11000,1764
|
|
20240613,100400,2357833110,11020,11040,11050,11020,629
|
|
20240613,100300,2350892990,11050,11020,11050,11010,510
|
|
20240613,100200,2345264150,11020,11040,11050,11020,523
|
|
20240613,100100,2339493330,11040,11010,11050,11010,595
|
|
20240613,100000,2332938200,11010,11010,11050,11010,194
|
|
20240613,095900,2330794740,11050,11050,11050,11000,5348
|
|
20240613,095800,2271838430,11050,11100,11100,11050,6105
|
|
20240613,095700,2204326570,11100,11100,11100,11100,335
|
|
20240613,095600,2200608070,11100,11110,11110,11100,596
|
|
20240613,095500,2193992120,11100,11110,11110,11100,15
|
|
20240613,095400,2193825570,11100,11130,11130,11100,333
|
|
20240613,095300,2190124110,11130,11110,11130,11110,274
|
|
20240613,095200,2187077830,11110,11100,11120,11100,218
|
|
20240613,095100,2184657370,11100,11080,11140,11080,736
|
|
20240613,095000,2176474820,11080,11150,11160,11080,2599
|
|
20240613,094900,2147564240,11150,11200,11210,11100,3266
|
|
20240613,094800,2111234070,11220,11190,11220,11190,3148
|
|
20240613,094700,2075948700,11200,11210,11210,11140,1243
|
|
20240613,094600,2062020820,11210,11140,11220,11100,9677
|
|
20240613,094500,1953690310,11140,11070,11140,11060,4864
|
|
20240613,094400,1899686430,11070,11090,11090,11070,1603
|
|
20240613,094300,1881923810,11100,11110,11110,11100,1407
|
|
20240613,094200,1866304810,11110,11140,11140,11100,634
|
|
20240613,094100,1859257500,11140,11150,11160,11080,3856
|
|
20240613,094000,1816465300,11100,11130,11170,11100,1536
|
|
20240613,093900,1799373620,11130,11150,11160,11120,1263
|
|
20240613,093800,1785314230,11120,11110,11140,11090,5070
|
|
20240613,093700,1728959460,11110,11100,11110,11070,1762
|
|
20240613,093600,1709437840,11090,11180,11180,11070,9417
|
|
20240613,093500,1604762680,11190,11130,11200,11120,1341
|
|
20240613,093400,1589813820,11120,11240,11250,11120,24515
|
|
20240613,093300,1315108700,11240,11220,11280,11200,10548
|
|
20240613,093200,1196580980,11220,11160,11240,11150,11736
|
|
20240613,093100,1065129360,11160,11090,11160,11090,8470
|
|
20240613,093000,970971260,11080,11050,11080,11040,3536
|
|
20240613,092900,931868850,11050,11050,11080,11050,5443
|
|
20240613,092800,871618280,11060,11030,11060,11030,3652
|
|
20240613,092700,831291140,11030,11000,11030,10960,3206
|
|
20240613,092600,796022680,11010,11000,11010,10970,1669
|
|
20240613,092500,777667680,11000,11000,11020,11000,7216
|
|
20240613,092400,698213830,11010,10950,11010,10950,8110
|
|
20240613,092300,609148190,10950,10940,10960,10930,6687
|
|
20240613,092200,535930000,10940,10930,10940,10920,1858
|
|
20240613,092100,515618950,10920,10870,10920,10870,284
|
|
20240613,092000,512527020,10870,10860,10930,10860,4569
|
|
20240613,091900,462733590,10870,10890,10890,10860,1625
|
|
20240613,091800,445066380,10890,10880,10920,10880,3349
|
|
20240613,091700,408597840,10890,10910,10920,10890,2533
|
|
20240613,091600,380975050,10910,10920,10920,10880,1443
|
|
20240613,091500,365234760,10880,10900,10920,10880,6119
|
|
20240613,091400,298508080,10900,10800,10900,10800,4723
|
|
20240613,091300,247204670,10800,10760,10820,10740,1562
|
|
20240613,091200,230355240,10720,10670,10760,10670,4997
|
|
20240613,091100,176794680,10670,10650,10670,10650,1051
|
|
20240613,091000,165583330,10670,10640,10670,10640,1405
|
|
20240613,090900,150626900,10650,10670,10670,10650,657
|
|
20240613,090800,143628270,10670,10700,10700,10670,1191
|
|
20240613,090700,130890300,10700,10670,10700,10640,1268
|
|
20240613,090600,117344100,10690,10680,10690,10620,1445
|
|
20240613,090500,101908640,10660,10660,10680,10620,908
|
|
20240613,090400,92235520,10660,10610,10660,10600,1341
|
|
20240613,090300,77952750,10660,10590,10660,10590,760
|
|
20240613,090200,69865180,10630,10590,10630,10580,1291
|
|
20240613,090100,56193870,10590,10640,10640,10550,2596
|
|
20240613,090000,28682630,10650,10650,10650,10540,2708
|