663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,200000,1577511060,20150,20150,20150,20150,696
|
|
20240605,195900,1577511060,20150,20150,20150,20150,0
|
|
20240605,195800,1577511060,20150,20150,20150,20150,0
|
|
20240605,195700,1577511060,20150,20150,20150,20150,0
|
|
20240605,195600,1577511060,20150,20150,20150,20150,0
|
|
20240605,195500,1577511060,20150,20150,20150,20150,0
|
|
20240605,195400,1577511060,20150,20150,20150,20150,0
|
|
20240605,195300,1577511060,20150,20150,20150,20150,0
|
|
20240605,195200,1577511060,20150,20150,20150,20150,0
|
|
20240605,195100,1577511060,20150,20150,20150,20150,0
|
|
20240605,195000,1577511060,20150,20150,20150,20150,0
|
|
20240605,194900,1577511060,20150,20150,20150,20150,0
|
|
20240605,194800,1577511060,20150,20150,20150,20150,0
|
|
20240605,194700,1577511060,20150,20150,20150,20150,0
|
|
20240605,194600,1577511060,20150,20150,20150,20150,0
|
|
20240605,194500,1577511060,20150,20150,20150,20150,0
|
|
20240605,194400,1577511060,20150,20150,20150,20150,0
|
|
20240605,194300,1577511060,20150,20150,20150,20150,0
|
|
20240605,194200,1577511060,20150,20150,20150,20150,0
|
|
20240605,194100,1577511060,20150,20150,20150,20150,0
|
|
20240605,194000,1577511060,20150,20150,20150,20150,0
|
|
20240605,193900,1577511060,20150,20150,20150,20150,0
|
|
20240605,193800,1577511060,20150,20150,20150,20150,0
|
|
20240605,193700,1577511060,20150,20150,20150,20150,0
|
|
20240605,193600,1577511060,20150,20150,20150,20150,0
|
|
20240605,193500,1577511060,20150,20150,20150,20150,0
|
|
20240605,193400,1577511060,20150,20150,20150,20150,0
|
|
20240605,193300,1577511060,20150,20150,20150,20150,0
|
|
20240605,193200,1577511060,20150,20150,20150,20150,0
|
|
20240605,193100,1577511060,20150,20150,20150,20150,0
|
|
20240605,193000,1577511060,20150,20150,20150,20150,696
|
|
20240605,192900,1577511060,20150,20150,20150,20150,0
|
|
20240605,192800,1577511060,20150,20150,20150,20150,0
|
|
20240605,192700,1577511060,20150,20150,20150,20150,0
|
|
20240605,192600,1577511060,20150,20150,20150,20150,0
|
|
20240605,192500,1577511060,20150,20150,20150,20150,0
|
|
20240605,192400,1577511060,20150,20150,20150,20150,0
|
|
20240605,192300,1577511060,20150,20150,20150,20150,0
|
|
20240605,192200,1577511060,20150,20150,20150,20150,0
|
|
20240605,192100,1577511060,20150,20150,20150,20150,0
|
|
20240605,192000,1577511060,20150,20150,20150,20150,0
|
|
20240605,191900,1577511060,20150,20150,20150,20150,0
|
|
20240605,191800,1577511060,20150,20150,20150,20150,0
|
|
20240605,191700,1577511060,20150,20150,20150,20150,0
|
|
20240605,191600,1577511060,20150,20150,20150,20150,0
|
|
20240605,191500,1577511060,20150,20150,20150,20150,0
|
|
20240605,191400,1577511060,20150,20150,20150,20150,0
|
|
20240605,191300,1577511060,20150,20150,20150,20150,0
|
|
20240605,191200,1577511060,20150,20150,20150,20150,0
|
|
20240605,191100,1577511060,20150,20150,20150,20150,0
|
|
20240605,191000,1577511060,20150,20150,20150,20150,0
|
|
20240605,190900,1577511060,20150,20150,20150,20150,0
|
|
20240605,190800,1577511060,20150,20150,20150,20150,0
|
|
20240605,190700,1577511060,20150,20150,20150,20150,0
|
|
20240605,190600,1577511060,20150,20150,20150,20150,0
|
|
20240605,190500,1577511060,20150,20150,20150,20150,0
|
|
20240605,190400,1577511060,20150,20150,20150,20150,0
|
|
20240605,190300,1577511060,20150,20150,20150,20150,0
|
|
20240605,190200,1577511060,20150,20150,20150,20150,0
|
|
20240605,190100,1577511060,20150,20150,20150,20150,0
|
|
20240605,190000,1577511060,20150,20150,20150,20150,696
|
|
20240605,185900,1577511060,20150,20150,20150,20150,0
|
|
20240605,185800,1577511060,20150,20150,20150,20150,0
|
|
20240605,185700,1577511060,20150,20150,20150,20150,0
|
|
20240605,185600,1577511060,20150,20150,20150,20150,0
|
|
20240605,185500,1577511060,20150,20150,20150,20150,0
|
|
20240605,185400,1577511060,20150,20150,20150,20150,0
|
|
20240605,185300,1577511060,20150,20150,20150,20150,0
|
|
20240605,185200,1577511060,20150,20150,20150,20150,0
|
|
20240605,185100,1577511060,20150,20150,20150,20150,0
|
|
20240605,185000,1577511060,20150,20150,20150,20150,0
|
|
20240605,184900,1577511060,20150,20150,20150,20150,0
|
|
20240605,184800,1577511060,20150,20150,20150,20150,0
|
|
20240605,184700,1577511060,20150,20150,20150,20150,0
|
|
20240605,184600,1577511060,20150,20150,20150,20150,0
|
|
20240605,184500,1577511060,20150,20150,20150,20150,0
|
|
20240605,184400,1577511060,20150,20150,20150,20150,0
|
|
20240605,184300,1577511060,20150,20150,20150,20150,0
|
|
20240605,184200,1577511060,20150,20150,20150,20150,0
|
|
20240605,184100,1577511060,20150,20150,20150,20150,0
|
|
20240605,184000,1577511060,20150,20150,20150,20150,0
|
|
20240605,183900,1577511060,20150,20150,20150,20150,0
|
|
20240605,183800,1577511060,20150,20150,20150,20150,0
|
|
20240605,183700,1577511060,20150,20150,20150,20150,0
|
|
20240605,183600,1577511060,20150,20150,20150,20150,0
|
|
20240605,183500,1577511060,20150,20150,20150,20150,0
|
|
20240605,183400,1577511060,20150,20150,20150,20150,0
|
|
20240605,183300,1577511060,20150,20150,20150,20150,0
|
|
20240605,183200,1577511060,20150,20150,20150,20150,0
|
|
20240605,183100,1577511060,20150,20150,20150,20150,0
|
|
20240605,183000,1577511060,20150,20150,20150,20150,696
|
|
20240605,182900,1577511060,20150,20150,20150,20150,0
|
|
20240605,182800,1577511060,20150,20150,20150,20150,0
|
|
20240605,182700,1577511060,20150,20150,20150,20150,0
|
|
20240605,182600,1577511060,20150,20150,20150,20150,0
|
|
20240605,182500,1577511060,20150,20150,20150,20150,0
|
|
20240605,182400,1577511060,20150,20150,20150,20150,0
|
|
20240605,182300,1577511060,20150,20150,20150,20150,0
|
|
20240605,182200,1577511060,20150,20150,20150,20150,0
|
|
20240605,182100,1577511060,20150,20150,20150,20150,0
|
|
20240605,182000,1577511060,20150,20150,20150,20150,0
|
|
20240605,181900,1577511060,20150,20150,20150,20150,0
|
|
20240605,181800,1577511060,20150,20150,20150,20150,0
|
|
20240605,181700,1577511060,20150,20150,20150,20150,0
|
|
20240605,181600,1577511060,20150,20150,20150,20150,0
|
|
20240605,181500,1577511060,20150,20150,20150,20150,0
|
|
20240605,181400,1577511060,20150,20150,20150,20150,0
|
|
20240605,181300,1577511060,20150,20150,20150,20150,0
|
|
20240605,181200,1577511060,20150,20150,20150,20150,0
|
|
20240605,181100,1577511060,20150,20150,20150,20150,0
|
|
20240605,181000,1577511060,20150,20150,20150,20150,0
|
|
20240605,180900,1577511060,20150,20150,20150,20150,0
|
|
20240605,180800,1577511060,20150,20150,20150,20150,0
|
|
20240605,180700,1577511060,20150,20150,20150,20150,0
|
|
20240605,180600,1577511060,20150,20150,20150,20150,0
|
|
20240605,180500,1577511060,20150,20150,20150,20150,0
|
|
20240605,180400,1577511060,20150,20150,20150,20150,0
|
|
20240605,180300,1577511060,20150,20150,20150,20150,0
|
|
20240605,180200,1577511060,20150,20150,20150,20150,0
|
|
20240605,180100,1577511060,20150,20150,20150,20150,0
|
|
20240605,180000,1577511060,20150,20150,20150,20150,696
|
|
20240605,175900,1577511060,20150,20150,20150,20150,0
|
|
20240605,175800,1577511060,20150,20150,20150,20150,0
|
|
20240605,175700,1577511060,20150,20150,20150,20150,0
|
|
20240605,175600,1577511060,20150,20150,20150,20150,0
|
|
20240605,175500,1577511060,20150,20150,20150,20150,0
|
|
20240605,175400,1577511060,20150,20150,20150,20150,0
|
|
20240605,175300,1577511060,20150,20150,20150,20150,0
|
|
20240605,175200,1577511060,20150,20150,20150,20150,0
|
|
20240605,175100,1577511060,20150,20150,20150,20150,0
|
|
20240605,175000,1577511060,20150,20150,20150,20150,0
|
|
20240605,174900,1577511060,20150,20150,20150,20150,0
|
|
20240605,174800,1577511060,20150,20150,20150,20150,0
|
|
20240605,174700,1577511060,20150,20150,20150,20150,0
|
|
20240605,174600,1577511060,20150,20150,20150,20150,0
|
|
20240605,174500,1577511060,20150,20150,20150,20150,0
|
|
20240605,174400,1577511060,20150,20150,20150,20150,0
|
|
20240605,174300,1577511060,20150,20150,20150,20150,0
|
|
20240605,174200,1577511060,20150,20150,20150,20150,0
|
|
20240605,174100,1577511060,20150,20150,20150,20150,0
|
|
20240605,174000,1577511060,20150,20150,20150,20150,0
|
|
20240605,173900,1577511060,20150,20150,20150,20150,0
|
|
20240605,173800,1577511060,20150,20150,20150,20150,0
|
|
20240605,173700,1577511060,20150,20150,20150,20150,0
|
|
20240605,173600,1577511060,20150,20150,20150,20150,0
|
|
20240605,173500,1577511060,20150,20150,20150,20150,0
|
|
20240605,173400,1577511060,20150,20150,20150,20150,0
|
|
20240605,173300,1577511060,20150,20150,20150,20150,0
|
|
20240605,173200,1577511060,20150,20150,20150,20150,0
|
|
20240605,173100,1577511060,20150,20150,20150,20150,0
|
|
20240605,173000,1577511060,20150,20150,20150,20150,696
|
|
20240605,172900,1577511060,20150,20150,20150,20150,0
|
|
20240605,172800,1577511060,20150,20150,20150,20150,0
|
|
20240605,172700,1577511060,20150,20150,20150,20150,0
|
|
20240605,172600,1577511060,20150,20150,20150,20150,0
|
|
20240605,172500,1577511060,20150,20150,20150,20150,0
|
|
20240605,172400,1577511060,20150,20150,20150,20150,0
|
|
20240605,172300,1577511060,20150,20150,20150,20150,0
|
|
20240605,172200,1577511060,20150,20150,20150,20150,0
|
|
20240605,172100,1577511060,20150,20150,20150,20150,0
|
|
20240605,172000,1577511060,20150,20150,20150,20150,0
|
|
20240605,171900,1577511060,20150,20150,20150,20150,0
|
|
20240605,171800,1577511060,20150,20150,20150,20150,0
|
|
20240605,171700,1577511060,20150,20150,20150,20150,0
|
|
20240605,171600,1577511060,20150,20150,20150,20150,0
|
|
20240605,171500,1577511060,20150,20150,20150,20150,0
|
|
20240605,171400,1577511060,20150,20150,20150,20150,0
|
|
20240605,171300,1577511060,20150,20150,20150,20150,0
|
|
20240605,171200,1577511060,20150,20150,20150,20150,0
|
|
20240605,171100,1577511060,20150,20150,20150,20150,0
|
|
20240605,171000,1577511060,20150,20150,20150,20150,0
|
|
20240605,170900,1577511060,20150,20150,20150,20150,0
|
|
20240605,170800,1577511060,20150,20150,20150,20150,0
|
|
20240605,170700,1577511060,20150,20150,20150,20150,0
|
|
20240605,170600,1577511060,20150,20150,20150,20150,0
|
|
20240605,170500,1577511060,20150,20150,20150,20150,0
|
|
20240605,170400,1577511060,20150,20150,20150,20150,0
|
|
20240605,170300,1577511060,20150,20150,20150,20150,0
|
|
20240605,170200,1577511060,20150,20150,20150,20150,0
|
|
20240605,170100,1577511060,20150,20150,20150,20150,0
|
|
20240605,170000,1577511060,20150,20150,20150,20150,696
|
|
20240605,165900,1577511060,20150,20150,20150,20150,0
|
|
20240605,165800,1577511060,20150,20150,20150,20150,0
|
|
20240605,165700,1577511060,20150,20150,20150,20150,0
|
|
20240605,165600,1577511060,20150,20150,20150,20150,0
|
|
20240605,165500,1577511060,20150,20150,20150,20150,0
|
|
20240605,165400,1577511060,20150,20150,20150,20150,0
|
|
20240605,165300,1577511060,20150,20150,20150,20150,0
|
|
20240605,165200,1577511060,20150,20150,20150,20150,0
|
|
20240605,165100,1577511060,20150,20150,20150,20150,0
|
|
20240605,165000,1577511060,20150,20150,20150,20150,0
|
|
20240605,164900,1577511060,20150,20150,20150,20150,0
|
|
20240605,164800,1577511060,20150,20150,20150,20150,0
|
|
20240605,164700,1577511060,20150,20150,20150,20150,0
|
|
20240605,164600,1577511060,20150,20150,20150,20150,0
|
|
20240605,164500,1577511060,20150,20150,20150,20150,0
|
|
20240605,164400,1577511060,20150,20150,20150,20150,0
|
|
20240605,164300,1577511060,20150,20150,20150,20150,0
|
|
20240605,164200,1577511060,20150,20150,20150,20150,0
|
|
20240605,164100,1577511060,20150,20150,20150,20150,0
|
|
20240605,164000,1577511060,20150,20150,20150,20150,0
|
|
20240605,163900,1577511060,20150,20150,20150,20150,0
|
|
20240605,163800,1577511060,20150,20150,20150,20150,0
|
|
20240605,163700,1577511060,20150,20150,20150,20150,0
|
|
20240605,163600,1577511060,20150,20150,20150,20150,0
|
|
20240605,163500,1577511060,20150,20150,20150,20150,0
|
|
20240605,163400,1577511060,20150,20150,20150,20150,0
|
|
20240605,163300,1577511060,20150,20150,20150,20150,0
|
|
20240605,163200,1577511060,20150,20150,20150,20150,0
|
|
20240605,163100,1577511060,20150,20150,20150,20150,0
|
|
20240605,163000,1577511060,20150,20150,20150,20150,696
|
|
20240605,162900,1577511060,20150,20150,20150,20150,0
|
|
20240605,162800,1577511060,20150,20150,20150,20150,0
|
|
20240605,162700,1577511060,20150,20150,20150,20150,0
|
|
20240605,162600,1577511060,20150,20150,20150,20150,0
|
|
20240605,162500,1577511060,20150,20150,20150,20150,0
|
|
20240605,162400,1577511060,20150,20150,20150,20150,0
|
|
20240605,162300,1577511060,20150,20150,20150,20150,0
|
|
20240605,162200,1577511060,20150,20150,20150,20150,0
|
|
20240605,162100,1577511060,20150,20150,20150,20150,0
|
|
20240605,162000,1577511060,20150,20150,20150,20150,0
|
|
20240605,161900,1577511060,20150,20150,20150,20150,0
|
|
20240605,161800,1577511060,20150,20150,20150,20150,0
|
|
20240605,161700,1577511060,20150,20150,20150,20150,0
|
|
20240605,161600,1577511060,20150,20150,20150,20150,0
|
|
20240605,161500,1577511060,20150,20150,20150,20150,0
|
|
20240605,161400,1577511060,20150,20150,20150,20150,0
|
|
20240605,161300,1577511060,20150,20150,20150,20150,0
|
|
20240605,161200,1577511060,20150,20150,20150,20150,0
|
|
20240605,161100,1577511060,20150,20150,20150,20150,0
|
|
20240605,161000,1577511060,20150,20150,20150,20150,0
|
|
20240605,160900,1577511060,20150,20150,20150,20150,0
|
|
20240605,160800,1577511060,20150,20150,20150,20150,0
|
|
20240605,160700,1577511060,20150,20150,20150,20150,0
|
|
20240605,160600,1577511060,20150,20150,20150,20150,0
|
|
20240605,160500,1577511060,20150,20150,20150,20150,0
|
|
20240605,160400,1577511060,20150,20150,20150,20150,0
|
|
20240605,160300,1577511060,20150,20150,20150,20150,0
|
|
20240605,160200,1577511060,20150,20150,20150,20150,0
|
|
20240605,160100,1577511060,20150,20150,20150,20150,0
|
|
20240605,160000,1577511060,20150,20150,20150,20150,696
|
|
20240605,155900,1577511060,20150,20150,20150,20150,0
|
|
20240605,155800,1577511060,20150,20150,20150,20150,0
|
|
20240605,155700,1577511060,20150,20150,20150,20150,0
|
|
20240605,155600,1577511060,20150,20150,20150,20150,0
|
|
20240605,155500,1577511060,20150,20150,20150,20150,0
|
|
20240605,155400,1577511060,20150,20150,20150,20150,0
|
|
20240605,155300,1577511060,20150,20150,20150,20150,0
|
|
20240605,155200,1577511060,20150,20150,20150,20150,0
|
|
20240605,155100,1577511060,20150,20150,20150,20150,0
|
|
20240605,155000,1577511060,20150,20150,20150,20150,0
|
|
20240605,154900,1577511060,20150,20150,20150,20150,0
|
|
20240605,154800,1577511060,20150,20150,20150,20150,0
|
|
20240605,154700,1577511060,20150,20150,20150,20150,0
|
|
20240605,154600,1577511060,20150,20150,20150,20150,0
|
|
20240605,154500,1577511060,20150,20150,20150,20150,0
|
|
20240605,154400,1577511060,20150,20150,20150,20150,0
|
|
20240605,154300,1577511060,20150,20150,20150,20150,0
|
|
20240605,154200,1577511060,20150,20150,20150,20150,0
|
|
20240605,154100,1577511060,20150,20150,20150,20150,0
|
|
20240605,154000,1577511060,20150,20150,20150,20150,0
|
|
20240605,153900,1577511060,20150,20150,20150,20150,0
|
|
20240605,153800,1577511060,20150,20150,20150,20150,0
|
|
20240605,153700,1577511060,20150,20150,20150,20150,0
|
|
20240605,153600,1577511060,20150,20150,20150,20150,0
|
|
20240605,153500,1577511060,20150,20150,20150,20150,0
|
|
20240605,153400,1577511060,20150,20150,20150,20150,0
|
|
20240605,153300,1577511060,20150,20150,20150,20150,0
|
|
20240605,153200,1577511060,20150,20150,20150,20150,0
|
|
20240605,153100,1577511060,20150,20150,20150,20150,0
|
|
20240605,153000,1577511060,20150,20150,20150,20150,1392
|
|
20240605,152900,1563486660,20200,20200,20200,20200,0
|
|
20240605,152800,1563486660,20200,20200,20200,20200,0
|
|
20240605,152700,1563486660,20200,20200,20200,20200,0
|
|
20240605,152600,1563486660,20200,20200,20200,20200,0
|
|
20240605,152500,1563486660,20200,20200,20200,20200,0
|
|
20240605,152400,1563486660,20200,20200,20200,20200,0
|
|
20240605,152300,1563486660,20200,20200,20200,20200,0
|
|
20240605,152200,1563486660,20200,20200,20200,20200,0
|
|
20240605,152100,1563486660,20200,20200,20200,20200,0
|
|
20240605,152000,1563486660,20200,20200,20200,20200,0
|
|
20240605,151900,1563486660,20200,20100,20200,20100,39
|
|
20240605,151800,1562700560,20200,20200,20200,20200,72
|
|
20240605,151700,1561246160,20100,20200,20200,20100,192
|
|
20240605,151600,1557383160,20200,20200,20200,20200,64
|
|
20240605,151500,1556090360,20100,20150,20150,20100,48
|
|
20240605,151400,1555123760,20200,20150,20200,20150,167
|
|
20240605,151300,1551751610,20150,20100,20150,20100,39
|
|
20240605,151200,1550967210,20150,20200,20200,20150,76
|
|
20240605,151100,1549433860,20150,20150,20150,20150,68
|
|
20240605,151000,1548063660,20200,20150,20200,20150,243
|
|
20240605,150900,1543164460,20200,20200,20200,20200,105
|
|
20240605,150800,1541043460,20200,20200,20200,20200,36
|
|
20240605,150700,1540316260,20150,20250,20250,20150,167
|
|
20240605,150600,1536944160,20200,20250,20300,20200,50
|
|
20240605,150500,1535932260,20200,20250,20250,20200,372
|
|
20240605,150400,1528415410,20250,20300,20300,20250,93
|
|
20240605,150300,1526527910,20300,20300,20300,20250,58
|
|
20240605,150200,1525350960,20300,20300,20300,20300,75
|
|
20240605,150100,1523828460,20300,20300,20300,20300,0
|
|
20240605,150000,1523828460,20300,20300,20300,20300,45
|
|
20240605,145900,1522914960,20300,20300,20300,20250,512
|
|
20240605,145800,1512541960,20300,20250,20300,20250,38
|
|
20240605,145700,1511772410,20200,20250,20250,20200,75
|
|
20240605,145600,1510253710,20250,20250,20250,20250,0
|
|
20240605,145500,1510253710,20250,20250,20250,20250,41
|
|
20240605,145400,1509423460,20250,20200,20250,20200,94
|
|
20240605,145300,1507520960,20250,20250,20250,20250,37
|
|
20240605,145200,1506771710,20250,20250,20250,20250,74
|
|
20240605,145100,1505273210,20250,20200,20250,20200,35
|
|
20240605,145000,1504565510,20250,20250,20250,20250,84
|
|
20240605,144900,1502864510,20350,20350,20350,20300,274
|
|
20240605,144800,1497290410,20250,20300,20350,20250,40
|
|
20240605,144700,1496478460,20300,20350,20350,20300,61
|
|
20240605,144600,1495238160,20350,20200,20350,20200,11
|
|
20240605,144500,1495015810,20300,20300,20300,20200,164
|
|
20240605,144400,1491694010,20300,20300,20300,20300,0
|
|
20240605,144300,1491694010,20300,20300,20300,20150,66
|
|
20240605,144200,1490356410,20300,20300,20350,20300,67
|
|
20240605,144100,1488994410,20300,20250,20300,20250,238
|
|
20240605,144000,1484172010,20300,20300,20300,20300,175
|
|
20240605,143900,1480619510,20300,20300,20300,20300,45
|
|
20240605,143800,1479706010,20250,20150,20250,20150,353
|
|
20240605,143700,1472561360,20250,20150,20250,20150,200
|
|
20240605,143600,1468527110,20100,20150,20150,20100,105
|
|
20240605,143500,1466411410,20150,20150,20150,20150,242
|
|
20240605,143400,1461535110,20150,20150,20150,20150,36
|
|
20240605,143300,1460809710,20150,20150,20150,20150,37
|
|
20240605,143200,1460064160,20150,20200,20200,20150,84
|
|
20240605,143100,1458369660,20150,20150,20150,20150,120
|
|
20240605,143000,1455951660,20150,20150,20150,20150,338
|
|
20240605,142900,1449140960,20150,20150,20150,20150,182
|
|
20240605,142800,1445473660,20100,20100,20100,20100,31
|
|
20240605,142700,1444850560,20150,20150,20150,20150,487
|
|
20240605,142600,1435037510,20200,20200,20200,20200,63
|
|
20240605,142500,1433764910,20200,20150,20200,20150,452
|
|
20240605,142400,1424650460,20150,20150,20150,20150,37
|
|
20240605,142300,1423904910,20100,20100,20100,20100,1612
|
|
20240605,142200,1391503710,20100,20050,20100,20050,176
|
|
20240605,142100,1387968610,20000,20000,20000,20000,469
|
|
20240605,142000,1378588610,20000,20000,20000,20000,85
|
|
20240605,141900,1376888610,20000,19990,20000,19990,45
|
|
20240605,141800,1375988690,20000,20000,20000,20000,38
|
|
20240605,141700,1375228690,20000,20000,20000,20000,36
|
|
20240605,141600,1374508690,20000,20000,20000,20000,0
|
|
20240605,141500,1374508690,20000,19990,20000,19990,74
|
|
20240605,141400,1373029050,19970,19970,19970,19970,0
|
|
20240605,141300,1373029050,19970,20000,20000,19970,146
|
|
20240605,141200,1370112290,20000,20000,20000,20000,266
|
|
20240605,141100,1364792290,20050,20050,20050,20050,38
|
|
20240605,141000,1364030390,20050,20050,20050,20050,38
|
|
20240605,140900,1363268490,20050,20050,20050,20050,51
|
|
20240605,140800,1362245940,20050,20050,20050,20050,38
|
|
20240605,140700,1361484040,20000,20000,20000,20000,0
|
|
20240605,140600,1361484040,20000,20000,20000,20000,0
|
|
20240605,140500,1361484040,20000,20100,20100,20000,147
|
|
20240605,140400,1358540240,20000,20000,20000,20000,65
|
|
20240605,140300,1357240240,20050,20050,20050,20050,38
|
|
20240605,140200,1356478340,20050,20050,20050,20050,0
|
|
20240605,140100,1356478340,20050,20050,20050,20050,0
|
|
20240605,140000,1356478340,20050,20050,20050,20050,46
|
|
20240605,135900,1355556040,19970,20000,20000,19970,79
|
|
20240605,135800,1353978050,20100,20100,20100,20100,38
|
|
20240605,135700,1353214250,20100,20100,20100,20100,0
|
|
20240605,135600,1353214250,20100,20100,20100,20100,0
|
|
20240605,135500,1353214250,20100,20100,20100,20100,38
|
|
20240605,135400,1352450450,20100,20100,20100,20100,0
|
|
20240605,135300,1352450450,20100,20100,20100,20100,39
|
|
20240605,135200,1351666550,20100,20100,20100,20100,0
|
|
20240605,135100,1351666550,20100,20100,20100,20100,0
|
|
20240605,135000,1351666550,20100,20100,20100,20100,37
|
|
20240605,134900,1350922850,20100,20100,20100,20100,0
|
|
20240605,134800,1350922850,20100,20100,20100,20100,38
|
|
20240605,134700,1350159050,20050,20000,20050,20000,21
|
|
20240605,134600,1349738800,20000,20050,20050,20000,81
|
|
20240605,134500,1348116900,19970,20050,20050,19970,148
|
|
20240605,134400,1345157500,20050,20050,20050,20050,0
|
|
20240605,134300,1345157500,20050,20050,20050,20050,41
|
|
20240605,134200,1344335450,19980,19990,19990,19980,176
|
|
20240605,134100,1340818080,20100,20100,20100,20100,38
|
|
20240605,134000,1340054280,20100,20100,20100,20100,0
|
|
20240605,133900,1340054280,20100,20100,20100,20100,0
|
|
20240605,133800,1340054280,20100,20100,20100,20100,38
|
|
20240605,133700,1339290480,20100,20100,20100,20100,0
|
|
20240605,133600,1339290480,20100,20100,20100,20100,38
|
|
20240605,133500,1338526680,20100,20100,20100,20100,1
|
|
20240605,133400,1338506580,19990,19990,19990,19990,487
|
|
20240605,133300,1328771450,20100,20100,20100,20100,38
|
|
20240605,133200,1328007650,20100,20100,20100,20100,0
|
|
20240605,133100,1328007650,20100,20100,20100,20100,39
|
|
20240605,133000,1327223750,20000,20000,20000,20000,1000
|
|
20240605,132900,1307223750,20100,20100,20100,20100,15
|
|
20240605,132800,1306922250,20100,20100,20100,20000,132
|
|
20240605,132700,1304275700,20000,20000,20000,20000,5
|
|
20240605,132600,1304175700,20100,20100,20100,20100,50
|
|
20240605,132500,1303170700,20050,20050,20050,20050,0
|
|
20240605,132400,1303170700,20050,20050,20050,20050,20
|
|
20240605,132300,1302769700,20100,20100,20100,20100,38
|
|
20240605,132200,1302005900,20100,20100,20100,20100,97
|
|
20240605,132100,1300056200,20000,20100,20100,20000,68
|
|
20240605,132000,1298692400,20100,20100,20100,20100,50
|
|
20240605,131900,1297687400,20100,20100,20100,20100,0
|
|
20240605,131800,1297687400,20100,20100,20100,20000,72
|
|
20240605,131700,1296243500,20100,20100,20100,20100,0
|
|
20240605,131600,1296243500,20100,20100,20100,20100,40
|
|
20240605,131500,1295439500,20100,20100,20100,20100,0
|
|
20240605,131400,1295439500,20100,20100,20100,20100,38
|
|
20240605,131300,1294675700,20100,20100,20100,20100,0
|
|
20240605,131200,1294675700,20100,20100,20100,20100,29
|
|
20240605,131100,1294092800,19990,19980,19990,19980,214
|
|
20240605,131000,1289816980,19980,19980,19980,19980,3
|
|
20240605,130900,1289757040,19990,20050,20050,19990,39
|
|
20240605,130800,1288975150,19960,19960,19960,19960,1
|
|
20240605,130700,1288955190,20100,20100,20100,20100,0
|
|
20240605,130600,1288955190,20100,19970,20100,19960,43
|
|
20240605,130500,1288091720,20100,19970,20100,19960,747
|
|
20240605,130400,1273181350,19960,20100,20100,19960,208
|
|
20240605,130300,1269023320,20100,20100,20100,20100,0
|
|
20240605,130200,1269023320,20100,20100,20100,20100,0
|
|
20240605,130100,1269023320,20100,20050,20100,19960,164
|
|
20240605,130000,1265747410,20000,20000,20000,20000,5
|
|
20240605,125900,1265647410,20000,20050,20050,20000,41
|
|
20240605,125800,1264827360,20000,20000,20000,20000,0
|
|
20240605,125700,1264827360,20000,20000,20000,20000,3
|
|
20240605,125600,1264767360,20050,20050,20050,20050,0
|
|
20240605,125500,1264767360,20050,20050,20050,20050,52
|
|
20240605,125400,1263724760,20050,20050,20050,20050,10
|
|
20240605,125300,1263524260,20050,20050,20050,20050,0
|
|
20240605,125200,1263524260,20050,20050,20050,20050,0
|
|
20240605,125100,1263524260,20050,20050,20050,20050,24
|
|
20240605,125000,1263043060,20050,20050,20050,20050,27
|
|
20240605,124900,1262501710,20000,20000,20000,20000,38
|
|
20240605,124800,1261741710,20100,20100,20100,20100,0
|
|
20240605,124700,1261741710,20100,20100,20100,20100,17
|
|
20240605,124600,1261400010,20100,20050,20100,20050,11
|
|
20240605,124500,1261179410,20100,20100,20100,20100,3
|
|
20240605,124400,1261119110,20100,20100,20100,20100,0
|
|
20240605,124300,1261119110,20100,20100,20100,20100,0
|
|
20240605,124200,1261119110,20100,20100,20100,20100,0
|
|
20240605,124100,1261119110,20100,20100,20100,20100,21
|
|
20240605,124000,1260697010,20000,20000,20000,20000,0
|
|
20240605,123900,1260697010,20000,20000,20000,20000,0
|
|
20240605,123800,1260697010,20000,20000,20000,20000,43
|
|
20240605,123700,1259837010,20000,20000,20000,20000,0
|
|
20240605,123600,1259837010,20000,19970,20000,19970,1086
|
|
20240605,123500,1238126040,19960,19970,19970,19960,22
|
|
20240605,123400,1237686880,19970,19970,19970,19970,100
|
|
20240605,123300,1235689880,19940,19950,19950,19940,653
|
|
20240605,123200,1222663370,19950,19950,19950,19950,29
|
|
20240605,123100,1222084820,19940,19940,19940,19940,0
|
|
20240605,123000,1222084820,19940,19940,19940,19940,0
|
|
20240605,122900,1222084820,19940,19950,19950,19940,90
|
|
20240605,122800,1220290120,20000,20000,20000,20000,65
|
|
20240605,122700,1218990120,20000,20000,20000,20000,0
|
|
20240605,122600,1218990120,20000,20000,20000,19920,1824
|
|
20240605,122500,1182536640,20000,20100,20100,20000,1539
|
|
20240605,122400,1151731140,20100,20100,20100,20100,10
|
|
20240605,122300,1151530140,20200,20100,20200,20100,111
|
|
20240605,122200,1149298940,20200,20200,20200,20200,1
|
|
20240605,122100,1149278740,20150,20150,20150,20150,5
|
|
20240605,122000,1149177990,20200,20200,20200,20200,3
|
|
20240605,121900,1149117390,20200,20200,20200,20200,3
|
|
20240605,121800,1149056790,20200,20200,20200,20100,11
|
|
20240605,121700,1148834890,20200,20200,20200,20200,0
|
|
20240605,121600,1148834890,20200,20200,20200,20200,0
|
|
20240605,121500,1148834890,20200,20200,20200,20200,20
|
|
20240605,121400,1148430890,20100,20100,20100,20100,0
|
|
20240605,121300,1148430890,20100,20100,20100,20100,53
|
|
20240605,121200,1147365590,20200,20200,20200,20200,0
|
|
20240605,121100,1147365590,20200,20200,20200,20200,619
|
|
20240605,121000,1134861790,20150,20150,20150,20150,38
|
|
20240605,120900,1134096090,20150,20150,20150,20150,0
|
|
20240605,120800,1134096090,20150,20150,20150,20150,0
|
|
20240605,120700,1134096090,20150,20150,20150,20150,0
|
|
20240605,120600,1134096090,20150,20150,20150,20150,0
|
|
20240605,120500,1134096090,20150,20150,20150,20150,200
|
|
20240605,120400,1130066090,20100,20100,20100,20100,0
|
|
20240605,120300,1130066090,20100,20100,20100,20100,0
|
|
20240605,120200,1130066090,20100,20100,20100,20100,0
|
|
20240605,120100,1130066090,20100,20100,20100,20100,18
|
|
20240605,120000,1129704290,20100,20100,20100,20100,8
|
|
20240605,115900,1129543490,20150,20150,20150,20150,0
|
|
20240605,115800,1129543490,20150,20150,20150,20150,16
|
|
20240605,115700,1129221090,20150,20150,20150,20150,62
|
|
20240605,115600,1127971790,20050,20050,20050,20050,16
|
|
20240605,115500,1127650990,20050,20050,20050,20050,4
|
|
20240605,115400,1127570790,20050,20050,20050,20050,39
|
|
20240605,115300,1126788840,20050,20050,20050,20050,0
|
|
20240605,115200,1126788840,20050,20050,20050,20050,33
|
|
20240605,115100,1126127190,20050,20050,20050,20050,0
|
|
20240605,115000,1126127190,20050,20050,20050,20050,0
|
|
20240605,114900,1126127190,20050,20050,20050,20050,3
|
|
20240605,114800,1126067040,20050,20050,20050,20050,221
|
|
20240605,114700,1121635990,20050,20050,20050,20050,210
|
|
20240605,114600,1117425490,20050,20100,20100,20050,358
|
|
20240605,114500,1110231690,20100,20100,20100,20100,0
|
|
20240605,114400,1110231690,20100,20100,20100,20100,0
|
|
20240605,114300,1110231690,20100,20100,20100,20100,17
|
|
20240605,114200,1109889990,20150,20150,20150,20150,0
|
|
20240605,114100,1109889990,20150,20150,20150,20150,0
|
|
20240605,114000,1109889990,20150,20150,20150,20150,1
|
|
20240605,113900,1109869840,20150,20150,20150,20150,39
|
|
20240605,113800,1109083990,20200,20200,20200,20200,1
|
|
20240605,113700,1109063790,20200,20200,20200,20200,0
|
|
20240605,113600,1109063790,20200,20200,20200,20200,0
|
|
20240605,113500,1109063790,20200,20200,20200,20200,0
|
|
20240605,113400,1109063790,20200,20150,20200,20150,112
|
|
20240605,113300,1106806940,20200,20200,20200,20200,0
|
|
20240605,113200,1106806940,20200,20200,20200,20200,20
|
|
20240605,113100,1106402940,20200,20200,20200,20200,0
|
|
20240605,113000,1106402940,20200,20200,20200,20200,0
|
|
20240605,112900,1106402940,20200,20200,20200,20200,88
|
|
20240605,112800,1104625340,20200,20200,20200,20200,10
|
|
20240605,112700,1104423340,20250,20300,20300,20250,18
|
|
20240605,112600,1104058590,20300,20300,20300,20300,1300
|
|
20240605,112500,1077668590,20300,20250,20300,20250,100
|
|
20240605,112400,1075641990,20200,20300,20300,20200,21
|
|
20240605,112300,1075216290,20300,20300,20300,20300,0
|
|
20240605,112200,1075216290,20300,20300,20300,20300,7
|
|
20240605,112100,1075074190,20200,20200,20200,20200,0
|
|
20240605,112000,1075074190,20200,20200,20200,20200,2
|
|
20240605,111900,1075033790,20150,20150,20150,20150,0
|
|
20240605,111800,1075033790,20150,20150,20150,20150,5
|
|
20240605,111700,1074933040,20150,20150,20150,20150,1
|
|
20240605,111600,1074912890,20200,20200,20200,20200,32
|
|
20240605,111500,1074266490,20200,20200,20200,20200,5
|
|
20240605,111400,1074165490,20200,20200,20200,20200,0
|
|
20240605,111300,1074165490,20200,20200,20200,20200,0
|
|
20240605,111200,1074165490,20200,20200,20200,20200,365
|
|
20240605,111100,1066792490,20200,20200,20200,20200,0
|
|
20240605,111000,1066792490,20200,20200,20200,20200,0
|
|
20240605,110900,1066792490,20200,20200,20200,20200,1
|
|
20240605,110800,1066772290,20200,20200,20200,20200,300
|
|
20240605,110700,1060712290,20200,20100,20200,20100,2
|
|
20240605,110600,1060671990,20200,20200,20200,20200,0
|
|
20240605,110500,1060671990,20200,20200,20200,20200,5
|
|
20240605,110400,1060570990,20200,20150,20200,20150,371
|
|
20240605,110300,1053080390,20150,20150,20150,20150,0
|
|
20240605,110200,1053080390,20150,20150,20150,20150,0
|
|
20240605,110100,1053080390,20150,20200,20200,20150,32
|
|
20240605,110000,1052435440,20150,20150,20150,20150,14
|
|
20240605,105900,1052153340,20200,20200,20200,20200,1
|
|
20240605,105800,1052133140,20200,20150,20200,20150,50
|
|
20240605,105700,1051125290,20150,20200,20200,20150,4
|
|
20240605,105600,1051044590,20200,20200,20200,20200,17
|
|
20240605,105500,1050701190,20250,20250,20250,20250,10
|
|
20240605,105400,1050498690,20250,20150,20250,20150,1001
|
|
20240605,105300,1030328440,20100,20100,20100,20100,0
|
|
20240605,105200,1030328440,20100,20100,20100,20100,0
|
|
20240605,105100,1030328440,20100,20100,20100,20100,0
|
|
20240605,105000,1030328440,20100,20100,20100,20100,0
|
|
20240605,104900,1030328440,20100,20100,20100,20100,10
|
|
20240605,104800,1030127440,20100,20150,20150,20100,3
|
|
20240605,104700,1030067090,20150,20150,20150,20150,200
|
|
20240605,104600,1026037090,20200,20250,20250,20200,100
|
|
20240605,104500,1024016440,20250,20250,20250,20250,35
|
|
20240605,104400,1023307690,20250,20200,20250,20200,32
|
|
20240605,104300,1022660990,20200,20200,20200,20200,0
|
|
20240605,104200,1022660990,20200,20200,20200,20200,0
|
|
20240605,104100,1022660990,20200,20200,20200,20200,24
|
|
20240605,104000,1022176190,20200,20100,20200,20100,75
|
|
20240605,103900,1020663190,20100,20050,20100,20050,51
|
|
20240605,103800,1019640590,20050,20050,20050,20050,2
|
|
20240605,103700,1019600490,20200,20150,20200,20150,8
|
|
20240605,103600,1019438940,20100,20150,20150,20050,2736
|
|
20240605,103500,964394440,20150,20200,20200,20150,464
|
|
20240605,103400,955021890,20250,20250,20250,20250,102
|
|
20240605,103300,952956390,20250,20250,20250,20250,0
|
|
20240605,103200,952956390,20250,20300,20300,20250,119
|
|
20240605,103100,950544290,20300,20300,20300,20300,0
|
|
20240605,103000,950544290,20300,20300,20300,20300,342
|
|
20240605,102900,943601690,20300,20350,20350,20300,109
|
|
20240605,102800,941388540,20350,20350,20400,20300,778
|
|
20240605,102700,925571290,20400,20450,20450,20400,109
|
|
20240605,102600,923346690,20500,20500,20500,20500,40
|
|
20240605,102500,922526690,20400,20400,20400,20400,16
|
|
20240605,102400,922200290,20350,20350,20350,20350,137
|
|
20240605,102300,919412340,20350,20350,20350,20350,7
|
|
20240605,102200,919269890,20350,20350,20350,20350,10
|
|
20240605,102100,919066390,20350,20350,20350,20350,23
|
|
20240605,102000,918598340,20350,20450,20450,20350,212
|
|
20240605,101900,914279940,20450,20450,20450,20450,77
|
|
20240605,101800,912705290,20400,20500,20500,20400,130
|
|
20240605,101700,910050290,20500,20500,20500,20500,56
|
|
20240605,101600,908902290,20400,20400,20400,20400,2
|
|
20240605,101500,908861490,20400,20400,20400,20400,61
|
|
20240605,101400,907617090,20400,20500,20500,20400,294
|
|
20240605,101300,901605390,20500,20500,20500,20500,30
|
|
20240605,101200,900990390,20500,20550,20550,20500,78
|
|
20240605,101100,899389990,20600,20550,20600,20550,64
|
|
20240605,101000,898074740,20550,20600,20600,20550,407
|
|
20240605,100900,889704540,20550,20550,20600,20550,30
|
|
20240605,100800,889087840,20600,20550,20600,20550,186
|
|
20240605,100700,885262640,20550,20550,20550,20550,84
|
|
20240605,100600,883536440,20600,20600,20600,20600,203
|
|
20240605,100500,879354640,20600,20600,20600,20600,312
|
|
20240605,100400,872927440,20600,20600,20600,20600,251
|
|
20240605,100300,867756840,20600,20600,20650,20550,93
|
|
20240605,100200,865841040,20600,20600,20600,20600,318
|
|
20240605,100100,859290240,20600,20650,20650,20600,167
|
|
20240605,100000,855847540,20600,20450,20600,20450,472
|
|
20240605,095900,846124640,20450,20600,20600,20450,707
|
|
20240605,095800,831606790,20500,20500,20500,20500,156
|
|
20240605,095700,828408790,20500,20550,20550,20500,59
|
|
20240605,095600,827199240,20600,20550,20600,20550,25
|
|
20240605,095500,826685340,20600,20600,20600,20600,40
|
|
20240605,095400,825861340,20600,20650,20650,20600,36
|
|
20240605,095300,825119390,20650,20650,20650,20550,646
|
|
20240605,095200,811831590,20600,20650,20700,20600,503
|
|
20240605,095100,801458790,20650,20700,20700,20650,760
|
|
20240605,095000,785730540,20700,20650,20700,20650,668
|
|
20240605,094900,771934990,20600,20550,20600,20550,1725
|
|
20240605,094800,736437740,20500,20500,20500,20500,4
|
|
20240605,094700,736355740,20500,20550,20550,20500,210
|
|
20240605,094600,732042740,20550,20450,20550,20350,1694
|
|
20240605,094500,697409190,20400,20500,20500,20400,754
|
|
20240605,094400,681986340,20500,20500,20500,20450,103
|
|
20240605,094300,679878040,20450,20550,20600,20450,309
|
|
20240605,094200,673539690,20600,20600,20650,20600,76
|
|
20240605,094100,671973240,20650,20500,20650,20500,1244
|
|
20240605,094000,646357190,20600,20450,20600,20450,1155
|
|
20240605,093900,622663090,20400,20450,20450,20400,705
|
|
20240605,093800,608259340,20400,20550,20550,20400,737
|
|
20240605,093700,593152090,20600,20550,20600,20500,938
|
|
20240605,093600,573851440,20550,20600,20650,20550,739
|
|
20240605,093500,558619140,20650,20600,20700,20550,1636
|
|
20240605,093400,524838490,20600,20550,20700,20550,824
|
|
20240605,093300,507810740,20600,20400,20750,20400,4920
|
|
20240605,093200,406695040,20400,20200,20450,20200,3641
|
|
20240605,093100,332626340,20200,20250,20250,20200,68
|
|
20240605,093000,331250390,20250,20200,20250,20200,307
|
|
20240605,092900,325036690,20250,20300,20300,20200,575
|
|
20240605,092800,313419790,20300,20250,20300,20250,447
|
|
20240605,092700,304366640,20250,20100,20250,20050,3488
|
|
20240605,092600,234076240,20050,20000,20050,20000,212
|
|
20240605,092500,229831240,20050,20050,20050,20050,341
|
|
20240605,092400,222994190,20050,20050,20050,20000,202
|
|
20240605,092300,218945140,20050,19970,20050,19970,51
|
|
20240605,092200,217923170,19940,19950,19950,19940,179
|
|
20240605,092100,214353500,19950,20000,20000,19950,551
|
|
20240605,092000,203342540,20000,19990,20000,19990,200
|
|
20240605,091900,199343540,19990,20000,20000,19990,102
|
|
20240605,091800,197304550,20000,19980,20000,19980,400
|
|
20240605,091700,189307040,19920,19920,19920,19920,62
|
|
20240605,091600,188072000,19910,19920,19920,19910,296
|
|
20240605,091500,182178140,19900,19900,19900,19900,0
|
|
20240605,091400,182178140,19900,19900,19900,19900,2
|
|
20240605,091300,182138340,19900,19900,19900,19900,22
|
|
20240605,091200,181700540,19900,19900,19900,19900,159
|
|
20240605,091100,178536440,19900,20000,20000,19900,344
|
|
20240605,091000,171658650,20050,20050,20100,20050,364
|
|
20240605,090900,164359700,20050,19950,20050,19950,3002
|
|
20240605,090800,104331190,19940,19810,19940,19810,677
|
|
20240605,090700,90897510,19810,19810,19820,19810,858
|
|
20240605,090600,73900270,19890,19880,19890,19880,484
|
|
20240605,090500,64278140,19800,19820,19820,19800,111
|
|
20240605,090400,62078940,19820,19800,19820,19800,525
|
|
20240605,090300,51680710,19780,19780,19780,19780,7
|
|
20240605,090200,51542250,19780,19950,19950,19750,964
|
|
20240605,090100,32431850,19950,19950,19950,19850,913
|
|
20240605,090000,14224600,19950,19950,19950,19770,715
|