633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,193000,3890825760,19770,19770,19770,19770,3914
|
|
20240604,192900,3890825760,19770,19770,19770,19770,0
|
|
20240604,192800,3890825760,19770,19770,19770,19770,0
|
|
20240604,192700,3890825760,19770,19770,19770,19770,0
|
|
20240604,192600,3890825760,19770,19770,19770,19770,0
|
|
20240604,192500,3890825760,19770,19770,19770,19770,0
|
|
20240604,192400,3890825760,19770,19770,19770,19770,0
|
|
20240604,192300,3890825760,19770,19770,19770,19770,0
|
|
20240604,192200,3890825760,19770,19770,19770,19770,0
|
|
20240604,192100,3890825760,19770,19770,19770,19770,0
|
|
20240604,192000,3890825760,19770,19770,19770,19770,0
|
|
20240604,191900,3890825760,19770,19770,19770,19770,0
|
|
20240604,191800,3890825760,19770,19770,19770,19770,0
|
|
20240604,191700,3890825760,19770,19770,19770,19770,0
|
|
20240604,191600,3890825760,19770,19770,19770,19770,0
|
|
20240604,191500,3890825760,19770,19770,19770,19770,0
|
|
20240604,191400,3890825760,19770,19770,19770,19770,0
|
|
20240604,191300,3890825760,19770,19770,19770,19770,0
|
|
20240604,191200,3890825760,19770,19770,19770,19770,0
|
|
20240604,191100,3890825760,19770,19770,19770,19770,0
|
|
20240604,191000,3890825760,19770,19770,19770,19770,0
|
|
20240604,190900,3890825760,19770,19770,19770,19770,0
|
|
20240604,190800,3890825760,19770,19770,19770,19770,0
|
|
20240604,190700,3890825760,19770,19770,19770,19770,0
|
|
20240604,190600,3890825760,19770,19770,19770,19770,0
|
|
20240604,190500,3890825760,19770,19770,19770,19770,0
|
|
20240604,190400,3890825760,19770,19770,19770,19770,0
|
|
20240604,190300,3890825760,19770,19770,19770,19770,0
|
|
20240604,190200,3890825760,19770,19770,19770,19770,0
|
|
20240604,190100,3890825760,19770,19770,19770,19770,0
|
|
20240604,190000,3890825760,19770,19770,19770,19770,3914
|
|
20240604,185900,3890825760,19770,19770,19770,19770,0
|
|
20240604,185800,3890825760,19770,19770,19770,19770,0
|
|
20240604,185700,3890825760,19770,19770,19770,19770,0
|
|
20240604,185600,3890825760,19770,19770,19770,19770,0
|
|
20240604,185500,3890825760,19770,19770,19770,19770,0
|
|
20240604,185400,3890825760,19770,19770,19770,19770,0
|
|
20240604,185300,3890825760,19770,19770,19770,19770,0
|
|
20240604,185200,3890825760,19770,19770,19770,19770,0
|
|
20240604,185100,3890825760,19770,19770,19770,19770,0
|
|
20240604,185000,3890825760,19770,19770,19770,19770,0
|
|
20240604,184900,3890825760,19770,19770,19770,19770,0
|
|
20240604,184800,3890825760,19770,19770,19770,19770,0
|
|
20240604,184700,3890825760,19770,19770,19770,19770,0
|
|
20240604,184600,3890825760,19770,19770,19770,19770,0
|
|
20240604,184500,3890825760,19770,19770,19770,19770,0
|
|
20240604,184400,3890825760,19770,19770,19770,19770,0
|
|
20240604,184300,3890825760,19770,19770,19770,19770,0
|
|
20240604,184200,3890825760,19770,19770,19770,19770,0
|
|
20240604,184100,3890825760,19770,19770,19770,19770,0
|
|
20240604,184000,3890825760,19770,19770,19770,19770,0
|
|
20240604,183900,3890825760,19770,19770,19770,19770,0
|
|
20240604,183800,3890825760,19770,19770,19770,19770,0
|
|
20240604,183700,3890825760,19770,19770,19770,19770,0
|
|
20240604,183600,3890825760,19770,19770,19770,19770,0
|
|
20240604,183500,3890825760,19770,19770,19770,19770,0
|
|
20240604,183400,3890825760,19770,19770,19770,19770,0
|
|
20240604,183300,3890825760,19770,19770,19770,19770,0
|
|
20240604,183200,3890825760,19770,19770,19770,19770,0
|
|
20240604,183100,3890825760,19770,19770,19770,19770,0
|
|
20240604,183000,3890825760,19770,19770,19770,19770,3914
|
|
20240604,182900,3890825760,19770,19770,19770,19770,0
|
|
20240604,182800,3890825760,19770,19770,19770,19770,0
|
|
20240604,182700,3890825760,19770,19770,19770,19770,0
|
|
20240604,182600,3890825760,19770,19770,19770,19770,0
|
|
20240604,182500,3890825760,19770,19770,19770,19770,0
|
|
20240604,182400,3890825760,19770,19770,19770,19770,0
|
|
20240604,182300,3890825760,19770,19770,19770,19770,0
|
|
20240604,182200,3890825760,19770,19770,19770,19770,0
|
|
20240604,182100,3890825760,19770,19770,19770,19770,0
|
|
20240604,182000,3890825760,19770,19770,19770,19770,0
|
|
20240604,181900,3890825760,19770,19770,19770,19770,0
|
|
20240604,181800,3890825760,19770,19770,19770,19770,0
|
|
20240604,181700,3890825760,19770,19770,19770,19770,0
|
|
20240604,181600,3890825760,19770,19770,19770,19770,0
|
|
20240604,181500,3890825760,19770,19770,19770,19770,0
|
|
20240604,181400,3890825760,19770,19770,19770,19770,0
|
|
20240604,181300,3890825760,19770,19770,19770,19770,0
|
|
20240604,181200,3890825760,19770,19770,19770,19770,0
|
|
20240604,181100,3890825760,19770,19770,19770,19770,0
|
|
20240604,181000,3890825760,19770,19770,19770,19770,0
|
|
20240604,180900,3890825760,19770,19770,19770,19770,0
|
|
20240604,180800,3890825760,19770,19770,19770,19770,0
|
|
20240604,180700,3890825760,19770,19770,19770,19770,0
|
|
20240604,180600,3890825760,19770,19770,19770,19770,0
|
|
20240604,180500,3890825760,19770,19770,19770,19770,0
|
|
20240604,180400,3890825760,19770,19770,19770,19770,0
|
|
20240604,180300,3890825760,19770,19770,19770,19770,0
|
|
20240604,180200,3890825760,19770,19770,19770,19770,0
|
|
20240604,180100,3890825760,19770,19770,19770,19770,0
|
|
20240604,180000,3890825760,19770,19770,19770,19770,3914
|
|
20240604,175900,3890825760,19770,19770,19770,19770,0
|
|
20240604,175800,3890825760,19770,19770,19770,19770,0
|
|
20240604,175700,3890825760,19770,19770,19770,19770,0
|
|
20240604,175600,3890825760,19770,19770,19770,19770,0
|
|
20240604,175500,3890825760,19770,19770,19770,19770,0
|
|
20240604,175400,3890825760,19770,19770,19770,19770,0
|
|
20240604,175300,3890825760,19770,19770,19770,19770,0
|
|
20240604,175200,3890825760,19770,19770,19770,19770,0
|
|
20240604,175100,3890825760,19770,19770,19770,19770,0
|
|
20240604,175000,3890825760,19770,19770,19770,19770,0
|
|
20240604,174900,3890825760,19770,19770,19770,19770,0
|
|
20240604,174800,3890825760,19770,19770,19770,19770,0
|
|
20240604,174700,3890825760,19770,19770,19770,19770,0
|
|
20240604,174600,3890825760,19770,19770,19770,19770,0
|
|
20240604,174500,3890825760,19770,19770,19770,19770,0
|
|
20240604,174400,3890825760,19770,19770,19770,19770,0
|
|
20240604,174300,3890825760,19770,19770,19770,19770,0
|
|
20240604,174200,3890825760,19770,19770,19770,19770,0
|
|
20240604,174100,3890825760,19770,19770,19770,19770,0
|
|
20240604,174000,3890825760,19770,19770,19770,19770,0
|
|
20240604,173900,3890825760,19770,19770,19770,19770,0
|
|
20240604,173800,3890825760,19770,19770,19770,19770,0
|
|
20240604,173700,3890825760,19770,19770,19770,19770,0
|
|
20240604,173600,3890825760,19770,19770,19770,19770,0
|
|
20240604,173500,3890825760,19770,19770,19770,19770,0
|
|
20240604,173400,3890825760,19770,19770,19770,19770,0
|
|
20240604,173300,3890825760,19770,19770,19770,19770,0
|
|
20240604,173200,3890825760,19770,19770,19770,19770,0
|
|
20240604,173100,3890825760,19770,19770,19770,19770,0
|
|
20240604,173000,3890825760,19770,19770,19770,19770,3914
|
|
20240604,172900,3890825760,19770,19770,19770,19770,0
|
|
20240604,172800,3890825760,19770,19770,19770,19770,0
|
|
20240604,172700,3890825760,19770,19770,19770,19770,0
|
|
20240604,172600,3890825760,19770,19770,19770,19770,0
|
|
20240604,172500,3890825760,19770,19770,19770,19770,0
|
|
20240604,172400,3890825760,19770,19770,19770,19770,0
|
|
20240604,172300,3890825760,19770,19770,19770,19770,0
|
|
20240604,172200,3890825760,19770,19770,19770,19770,0
|
|
20240604,172100,3890825760,19770,19770,19770,19770,0
|
|
20240604,172000,3890825760,19770,19770,19770,19770,0
|
|
20240604,171900,3890825760,19770,19770,19770,19770,0
|
|
20240604,171800,3890825760,19770,19770,19770,19770,0
|
|
20240604,171700,3890825760,19770,19770,19770,19770,0
|
|
20240604,171600,3890825760,19770,19770,19770,19770,0
|
|
20240604,171500,3890825760,19770,19770,19770,19770,0
|
|
20240604,171400,3890825760,19770,19770,19770,19770,0
|
|
20240604,171300,3890825760,19770,19770,19770,19770,0
|
|
20240604,171200,3890825760,19770,19770,19770,19770,0
|
|
20240604,171100,3890825760,19770,19770,19770,19770,0
|
|
20240604,171000,3890825760,19770,19770,19770,19770,0
|
|
20240604,170900,3890825760,19770,19770,19770,19770,0
|
|
20240604,170800,3890825760,19770,19770,19770,19770,0
|
|
20240604,170700,3890825760,19770,19770,19770,19770,0
|
|
20240604,170600,3890825760,19770,19770,19770,19770,0
|
|
20240604,170500,3890825760,19770,19770,19770,19770,0
|
|
20240604,170400,3890825760,19770,19770,19770,19770,0
|
|
20240604,170300,3890825760,19770,19770,19770,19770,0
|
|
20240604,170200,3890825760,19770,19770,19770,19770,0
|
|
20240604,170100,3890825760,19770,19770,19770,19770,0
|
|
20240604,170000,3890825760,19770,19770,19770,19770,3914
|
|
20240604,165900,3890825760,19770,19770,19770,19770,0
|
|
20240604,165800,3890825760,19770,19770,19770,19770,0
|
|
20240604,165700,3890825760,19770,19770,19770,19770,0
|
|
20240604,165600,3890825760,19770,19770,19770,19770,0
|
|
20240604,165500,3890825760,19770,19770,19770,19770,0
|
|
20240604,165400,3890825760,19770,19770,19770,19770,0
|
|
20240604,165300,3890825760,19770,19770,19770,19770,0
|
|
20240604,165200,3890825760,19770,19770,19770,19770,0
|
|
20240604,165100,3890825760,19770,19770,19770,19770,0
|
|
20240604,165000,3890825760,19770,19770,19770,19770,0
|
|
20240604,164900,3890825760,19770,19770,19770,19770,0
|
|
20240604,164800,3890825760,19770,19770,19770,19770,0
|
|
20240604,164700,3890825760,19770,19770,19770,19770,0
|
|
20240604,164600,3890825760,19770,19770,19770,19770,0
|
|
20240604,164500,3890825760,19770,19770,19770,19770,0
|
|
20240604,164400,3890825760,19770,19770,19770,19770,0
|
|
20240604,164300,3890825760,19770,19770,19770,19770,0
|
|
20240604,164200,3890825760,19770,19770,19770,19770,0
|
|
20240604,164100,3890825760,19770,19770,19770,19770,0
|
|
20240604,164000,3890825760,19770,19770,19770,19770,0
|
|
20240604,163900,3890825760,19770,19770,19770,19770,0
|
|
20240604,163800,3890825760,19770,19770,19770,19770,0
|
|
20240604,163700,3890825760,19770,19770,19770,19770,0
|
|
20240604,163600,3890825760,19770,19770,19770,19770,0
|
|
20240604,163500,3890825760,19770,19770,19770,19770,0
|
|
20240604,163400,3890825760,19770,19770,19770,19770,0
|
|
20240604,163300,3890825760,19770,19770,19770,19770,0
|
|
20240604,163200,3890825760,19770,19770,19770,19770,0
|
|
20240604,163100,3890825760,19770,19770,19770,19770,0
|
|
20240604,163000,3890825760,19770,19770,19770,19770,3914
|
|
20240604,162900,3890825760,19770,19770,19770,19770,0
|
|
20240604,162800,3890825760,19770,19770,19770,19770,0
|
|
20240604,162700,3890825760,19770,19770,19770,19770,0
|
|
20240604,162600,3890825760,19770,19770,19770,19770,0
|
|
20240604,162500,3890825760,19770,19770,19770,19770,0
|
|
20240604,162400,3890825760,19770,19770,19770,19770,0
|
|
20240604,162300,3890825760,19770,19770,19770,19770,0
|
|
20240604,162200,3890825760,19770,19770,19770,19770,0
|
|
20240604,162100,3890825760,19770,19770,19770,19770,0
|
|
20240604,162000,3890825760,19770,19770,19770,19770,0
|
|
20240604,161900,3890825760,19770,19770,19770,19770,0
|
|
20240604,161800,3890825760,19770,19770,19770,19770,0
|
|
20240604,161700,3890825760,19770,19770,19770,19770,0
|
|
20240604,161600,3890825760,19770,19770,19770,19770,0
|
|
20240604,161500,3890825760,19770,19770,19770,19770,0
|
|
20240604,161400,3890825760,19770,19770,19770,19770,0
|
|
20240604,161300,3890825760,19770,19770,19770,19770,0
|
|
20240604,161200,3890825760,19770,19770,19770,19770,0
|
|
20240604,161100,3890825760,19770,19770,19770,19770,0
|
|
20240604,161000,3890825760,19770,19770,19770,19770,0
|
|
20240604,160900,3890825760,19770,19770,19770,19770,0
|
|
20240604,160800,3890825760,19770,19770,19770,19770,0
|
|
20240604,160700,3890825760,19770,19770,19770,19770,0
|
|
20240604,160600,3890825760,19770,19770,19770,19770,0
|
|
20240604,160500,3890825760,19770,19770,19770,19770,0
|
|
20240604,160400,3890825760,19770,19770,19770,19770,0
|
|
20240604,160300,3890825760,19770,19770,19770,19770,0
|
|
20240604,160200,3890825760,19770,19770,19770,19770,0
|
|
20240604,160100,3890825760,19770,19770,19770,19770,0
|
|
20240604,160000,3890825760,19770,19770,19770,19770,3914
|
|
20240604,155900,3890825760,19770,19770,19770,19770,0
|
|
20240604,155800,3890825760,19770,19770,19770,19770,0
|
|
20240604,155700,3890825760,19770,19770,19770,19770,0
|
|
20240604,155600,3890825760,19770,19770,19770,19770,0
|
|
20240604,155500,3890825760,19770,19770,19770,19770,0
|
|
20240604,155400,3890825760,19770,19770,19770,19770,0
|
|
20240604,155300,3890825760,19770,19770,19770,19770,0
|
|
20240604,155200,3890825760,19770,19770,19770,19770,0
|
|
20240604,155100,3890825760,19770,19770,19770,19770,0
|
|
20240604,155000,3890825760,19770,19770,19770,19770,0
|
|
20240604,154900,3890825760,19770,19770,19770,19770,0
|
|
20240604,154800,3890825760,19770,19770,19770,19770,0
|
|
20240604,154700,3890825760,19770,19770,19770,19770,0
|
|
20240604,154600,3890825760,19770,19770,19770,19770,0
|
|
20240604,154500,3890825760,19770,19770,19770,19770,0
|
|
20240604,154400,3890825760,19770,19770,19770,19770,0
|
|
20240604,154300,3890825760,19770,19770,19770,19770,0
|
|
20240604,154200,3890825760,19770,19770,19770,19770,0
|
|
20240604,154100,3890825760,19770,19770,19770,19770,0
|
|
20240604,154000,3890825760,19770,19770,19770,19770,0
|
|
20240604,153900,3890825760,19770,19770,19770,19770,0
|
|
20240604,153800,3890825760,19770,19770,19770,19770,0
|
|
20240604,153700,3890825760,19770,19770,19770,19770,0
|
|
20240604,153600,3890825760,19770,19770,19770,19770,0
|
|
20240604,153500,3890825760,19770,19770,19770,19770,0
|
|
20240604,153400,3890825760,19770,19770,19770,19770,0
|
|
20240604,153300,3890825760,19770,19770,19770,19770,0
|
|
20240604,153200,3890825760,19770,19770,19770,19770,0
|
|
20240604,153100,3890825760,19770,19770,19770,19770,0
|
|
20240604,153000,3890825760,19770,19770,19770,19770,7828
|
|
20240604,152900,3813445980,19790,19790,19790,19790,0
|
|
20240604,152800,3813445980,19790,19790,19790,19790,0
|
|
20240604,152700,3813445980,19790,19790,19790,19790,0
|
|
20240604,152600,3813445980,19790,19790,19790,19790,0
|
|
20240604,152500,3813445980,19790,19790,19790,19790,0
|
|
20240604,152400,3813445980,19790,19790,19790,19790,0
|
|
20240604,152300,3813445980,19790,19790,19790,19790,0
|
|
20240604,152200,3813445980,19790,19790,19790,19790,0
|
|
20240604,152100,3813445980,19790,19790,19790,19790,0
|
|
20240604,152000,3813445980,19790,19790,19790,19790,0
|
|
20240604,151900,3813445980,19790,19770,19790,19760,84
|
|
20240604,151800,3811786010,19790,19760,19800,19760,1121
|
|
20240604,151700,3789612500,19770,19780,19780,19770,799
|
|
20240604,151600,3773814770,19780,19780,19800,19780,385
|
|
20240604,151500,3766199030,19790,19770,19800,19770,132
|
|
20240604,151400,3763588560,19770,19760,19770,19760,250
|
|
20240604,151300,3758646490,19760,19770,19770,19760,559
|
|
20240604,151200,3747600210,19770,19750,19770,19750,38
|
|
20240604,151100,3746849510,19750,19760,19760,19750,2278
|
|
20240604,151000,3701856220,19800,19780,19800,19750,685
|
|
20240604,150900,3688316820,19800,19800,19800,19800,56
|
|
20240604,150800,3687208020,19770,19770,19800,19770,74
|
|
20240604,150700,3685745010,19800,19770,19800,19770,145
|
|
20240604,150600,3682878300,19800,19760,19800,19760,824
|
|
20240604,150500,3666576620,19760,19760,19760,19760,10
|
|
20240604,150400,3666379020,19740,19740,19770,19740,224
|
|
20240604,150300,3661956780,19740,19780,19780,19740,178
|
|
20240604,150200,3658442810,19780,19730,19780,19730,95
|
|
20240604,150100,3656568160,19730,19770,19780,19730,5217
|
|
20240604,150000,3553525830,19780,19790,19790,19780,368
|
|
20240604,145900,3546246550,19780,19800,19800,19780,169
|
|
20240604,145800,3542902320,19800,19820,19820,19790,333
|
|
20240604,145700,3536305870,19820,19820,19820,19790,154
|
|
20240604,145600,3533254610,19820,19810,19820,19780,135
|
|
20240604,145500,3530580450,19810,19790,19810,19790,2
|
|
20240604,145400,3530540850,19790,19790,19810,19790,16
|
|
20240604,145300,3530224190,19760,19770,19770,19760,784
|
|
20240604,145200,3514731200,19770,19800,19800,19760,1536
|
|
20240604,145100,3484369730,19810,19810,19810,19810,1194
|
|
20240604,145000,3460716590,19810,19790,19810,19790,917
|
|
20240604,144900,3442560230,19780,19790,19790,19780,497
|
|
20240604,144800,3432728000,19790,19790,19790,19780,139
|
|
20240604,144700,3429977200,19790,19800,19800,19790,90
|
|
20240604,144600,3428195220,19810,19800,19810,19800,51
|
|
20240604,144500,3427184960,19810,19810,19820,19810,171
|
|
20240604,144400,3423796760,19810,19780,19810,19770,868
|
|
20240604,144300,3406628630,19770,19780,19780,19770,338
|
|
20240604,144200,3399943550,19780,19780,19780,19770,325
|
|
20240604,144100,3393516050,19780,19770,19780,19760,269
|
|
20240604,144000,3388195780,19760,19770,19780,19760,369
|
|
20240604,143900,3380901500,19770,19770,19770,19770,308
|
|
20240604,143800,3374812340,19760,19770,19770,19760,711
|
|
20240604,143700,3360760570,19760,19770,19770,19760,613
|
|
20240604,143600,3348647660,19770,19810,19810,19770,3402
|
|
20240604,143500,3281339280,19810,19810,19810,19810,57
|
|
20240604,143400,3280210110,19810,19800,19810,19790,236
|
|
20240604,143300,3275539180,19800,19800,19810,19790,402
|
|
20240604,143200,3267580230,19800,19810,19820,19800,5933
|
|
20240604,143100,3150100410,19810,19810,19810,19800,674
|
|
20240604,143000,3136750470,19810,19820,19820,19810,2838
|
|
20240604,142900,3080528440,19820,19830,19830,19810,170
|
|
20240604,142800,3077159460,19820,19840,19840,19820,2280
|
|
20240604,142700,3031966920,19840,19840,19840,19840,13
|
|
20240604,142600,3031709000,19840,19830,19850,19830,432
|
|
20240604,142500,3023137650,19840,19830,19840,19830,156
|
|
20240604,142400,3020044140,19830,19830,19830,19830,232
|
|
20240604,142300,3015443580,19830,19830,19830,19830,54
|
|
20240604,142200,3014372760,19830,19820,19830,19820,86
|
|
20240604,142100,3012668050,19820,19820,19820,19820,16
|
|
20240604,142000,3012350930,19820,19810,19820,19810,127
|
|
20240604,141900,3009834790,19810,19830,19830,19810,1861
|
|
20240604,141800,2972965660,19840,19820,19840,19810,661
|
|
20240604,141700,2959865640,19820,19840,19840,19820,4716
|
|
20240604,141600,2866367540,19840,19840,19840,19840,68
|
|
20240604,141500,2865018420,19840,19840,19840,19830,284
|
|
20240604,141400,2859384540,19840,19840,19840,19840,218
|
|
20240604,141300,2855059420,19840,19850,19850,19840,2018
|
|
20240604,141200,2815022220,19850,19850,19850,19850,103
|
|
20240604,141100,2812977670,19850,19860,19860,19840,775
|
|
20240604,141000,2797595520,19850,19850,19850,19850,173
|
|
20240604,140900,2794161470,19840,19850,19850,19840,101
|
|
20240604,140800,2792157120,19850,19850,19850,19840,159
|
|
20240604,140700,2789001150,19850,19850,19850,19850,65
|
|
20240604,140600,2787710900,19860,19870,19870,19840,513
|
|
20240604,140500,2777531590,19850,19860,19860,19850,2012
|
|
20240604,140400,2737591660,19860,19860,19860,19860,1340
|
|
20240604,140300,2710979260,19870,19870,19870,19870,8
|
|
20240604,140200,2710820300,19870,19880,19880,19870,381
|
|
20240604,140100,2703249760,19880,19880,19880,19880,14
|
|
20240604,140000,2702971440,19880,19880,19880,19880,65
|
|
20240604,135900,2701679240,19870,19890,19900,19870,859
|
|
20240604,135800,2684605440,19880,19880,19880,19880,0
|
|
20240604,135700,2684605440,19880,19880,19880,19880,73
|
|
20240604,135600,2683154200,19880,19900,19900,19880,94
|
|
20240604,135500,2681284660,19900,19900,19900,19900,22
|
|
20240604,135400,2680846860,19900,19890,19900,19890,81
|
|
20240604,135300,2679235660,19900,19900,19900,19900,10
|
|
20240604,135200,2679036660,19900,19900,19900,19900,6
|
|
20240604,135100,2678917260,19900,19900,19900,19900,18
|
|
20240604,135000,2678559060,19880,19870,19880,19870,161
|
|
20240604,134900,2675358850,19870,19900,19900,19870,325
|
|
20240604,134800,2668898940,19900,19890,19900,19870,325
|
|
20240604,134700,2662440610,19900,19910,19910,19900,168
|
|
20240604,134600,2659097400,19910,19910,19910,19890,122
|
|
20240604,134500,2656670340,19910,19920,19920,19910,89
|
|
20240604,134400,2654897840,19870,19870,19870,19870,0
|
|
20240604,134300,2654897840,19870,19870,19870,19870,1
|
|
20240604,134200,2654877970,19930,19900,19930,19860,603
|
|
20240604,134100,2642893860,19930,19920,19930,19880,1005
|
|
20240604,134000,2622906710,19920,19910,19930,19910,26
|
|
20240604,133900,2622388790,19910,19910,19910,19910,25
|
|
20240604,133800,2621891040,19930,19930,19930,19930,2
|
|
20240604,133700,2621851180,19900,19900,19900,19900,50
|
|
20240604,133600,2620856180,19930,19880,19930,19880,698
|
|
20240604,133500,2606966160,19900,19900,19900,19900,49
|
|
20240604,133400,2605991060,19900,19880,19900,19880,68
|
|
20240604,133300,2604639120,19880,19880,19880,19880,316
|
|
20240604,133200,2598357040,19880,19900,19900,19870,134
|
|
20240604,133100,2595693060,19880,19880,19880,19870,390
|
|
20240604,133000,2587939930,19890,19930,19930,19890,232
|
|
20240604,132900,2583324500,19930,19920,19930,19900,412
|
|
20240604,132800,2575121460,19930,19930,19930,19930,67
|
|
20240604,132700,2573786150,19890,19900,19930,19890,306
|
|
20240604,132600,2567696770,19900,19900,19900,19900,45
|
|
20240604,132500,2566801270,19940,19940,19940,19940,1
|
|
20240604,132400,2566781330,19940,19940,19950,19840,6762
|
|
20240604,132300,2432435210,19940,19940,19940,19940,126
|
|
20240604,132200,2429922770,19930,19930,19930,19930,45
|
|
20240604,132100,2429025920,19930,19930,19930,19930,130
|
|
20240604,132000,2426435020,19910,19910,19910,19910,79
|
|
20240604,131900,2424862130,19910,19910,19910,19890,112
|
|
20240604,131800,2422634070,19890,19910,19910,19890,395
|
|
20240604,131700,2414775650,19900,19890,19900,19890,1117
|
|
20240604,131600,2392557500,19900,19890,19900,19890,392
|
|
20240604,131500,2384760250,19900,19900,19900,19900,100
|
|
20240604,131400,2382770250,19900,19920,19920,19900,555
|
|
20240604,131300,2371720190,19930,19920,19930,19920,134
|
|
20240604,131200,2369050660,19920,19910,19920,19910,25
|
|
20240604,131100,2368552880,19910,19910,19910,19910,12
|
|
20240604,131000,2368313960,19910,19910,19910,19910,17
|
|
20240604,130900,2367975490,19910,19910,19910,19870,450
|
|
20240604,130800,2359027050,19900,19890,19910,19880,249
|
|
20240604,130700,2354074650,19910,19910,19910,19910,5
|
|
20240604,130600,2353975100,19910,19910,19910,19910,105
|
|
20240604,130500,2351884550,19910,19910,19910,19910,6
|
|
20240604,130400,2351765090,19870,19880,19910,19870,440
|
|
20240604,130300,2343019550,19870,19910,19910,19870,1647
|
|
20240604,130200,2310249490,19920,19920,19930,19920,22
|
|
20240604,130100,2309811240,19920,19920,19920,19920,16
|
|
20240604,130000,2309492520,19930,19910,19930,19910,40
|
|
20240604,125900,2308695450,19930,19910,19930,19910,641
|
|
20240604,125800,2295923140,19910,19910,19910,19900,287
|
|
20240604,125700,2290209020,19910,19900,19910,19900,11
|
|
20240604,125600,2289990110,19910,19900,19910,19900,195
|
|
20240604,125500,2286107670,19910,19910,19910,19910,2
|
|
20240604,125400,2286067850,19900,19900,19900,19900,100
|
|
20240604,125300,2284077850,19910,19890,19910,19880,817
|
|
20240604,125200,2267831410,19890,19890,19890,19880,180
|
|
20240604,125100,2264251300,19890,19890,19890,19890,18
|
|
20240604,125000,2263893280,19870,19870,19870,19870,420
|
|
20240604,124900,2255547880,19870,19870,19890,19870,18
|
|
20240604,124800,2255190080,19890,19890,19890,19880,137
|
|
20240604,124700,2252465500,19910,19900,19910,19880,738
|
|
20240604,124600,2237783110,19900,19900,19900,19900,0
|
|
20240604,124500,2237783110,19900,19890,19900,19880,274
|
|
20240604,124400,2232335260,19900,19890,19900,19890,204
|
|
20240604,124300,2228277670,19890,19890,19890,19890,2
|
|
20240604,124200,2228237890,19890,19880,19890,19880,6
|
|
20240604,124100,2228118600,19900,19890,19900,19890,9
|
|
20240604,124000,2227939580,19880,19880,19880,19880,38
|
|
20240604,123900,2227184140,19880,19870,19880,19870,156
|
|
20240604,123800,2224084090,19880,19880,19880,19880,11
|
|
20240604,123700,2223865410,19870,19880,19880,19870,69
|
|
20240604,123600,2222494040,19880,19890,19890,19880,109
|
|
20240604,123500,2220327040,19890,19890,19890,19890,21
|
|
20240604,123400,2219909350,19900,19890,19900,19890,173
|
|
20240604,123300,2216467800,19890,19870,19890,19860,66
|
|
20240604,123200,2215156410,19880,19900,19900,19870,192
|
|
20240604,123100,2211341220,19870,19870,19870,19870,75
|
|
20240604,123000,2209850970,19870,19870,19870,19860,3
|
|
20240604,122900,2209791370,19860,19870,19900,19860,225
|
|
20240604,122800,2205321490,19900,19870,19900,19870,11
|
|
20240604,122700,2205102890,19900,19900,19900,19850,120
|
|
20240604,122600,2202715790,19900,19830,19900,19830,244
|
|
20240604,122500,2197876530,19840,19850,19860,19840,255
|
|
20240604,122400,2192814630,19860,19940,19940,19830,15706
|
|
20240604,122300,1880278720,19940,19940,19940,19940,28
|
|
20240604,122200,1879720400,19930,19930,19930,19930,20
|
|
20240604,122100,1879321800,19930,19930,19930,19920,169
|
|
20240604,122000,1875954630,19930,19930,19930,19930,46
|
|
20240604,121900,1875037850,19930,19930,19930,19930,7
|
|
20240604,121800,1874898340,19930,19940,19940,19930,438
|
|
20240604,121700,1866168760,19940,19930,19940,19930,100
|
|
20240604,121600,1864175750,19930,19930,19930,19930,127
|
|
20240604,121500,1861644640,19930,19930,19930,19930,21
|
|
20240604,121400,1861226110,19930,19930,19930,19930,263
|
|
20240604,121300,1855984520,19940,19940,19940,19940,1
|
|
20240604,121200,1855964580,19940,19940,19940,19940,232
|
|
20240604,121100,1851338500,19940,19940,19940,19940,29
|
|
20240604,121000,1850760240,19940,19930,19940,19930,104
|
|
20240604,120900,1848687510,19920,19930,19930,19920,730
|
|
20240604,120800,1834144700,19930,19950,19950,19930,134
|
|
20240604,120700,1831473780,19950,19930,19950,19930,453
|
|
20240604,120600,1822441120,19930,19950,19950,19920,1136
|
|
20240604,120500,1799798030,19960,19960,19960,19940,208
|
|
20240604,120400,1795650340,19950,19950,19960,19950,12
|
|
20240604,120300,1795410850,19950,19960,19960,19950,33
|
|
20240604,120200,1794752480,19970,19970,19970,19970,2
|
|
20240604,120100,1794712540,19950,19950,19960,19950,94
|
|
20240604,120000,1792837130,19940,19950,19950,19930,374
|
|
20240604,115900,1785381540,19960,19960,19960,19960,0
|
|
20240604,115800,1785381540,19960,19930,19960,19930,166
|
|
20240604,115700,1782072180,19930,19930,19930,19930,100
|
|
20240604,115600,1780079180,19930,19950,19950,19930,211
|
|
20240604,115500,1775873740,19920,19970,19970,19920,7905
|
|
20240604,115400,1618221540,19980,19970,19980,19960,147
|
|
20240604,115300,1615286270,19970,19970,19970,19970,2
|
|
20240604,115200,1615246330,19970,19970,19970,19970,1
|
|
20240604,115100,1615226360,19980,19970,19980,19970,3
|
|
20240604,115000,1615166430,19970,19970,19970,19970,1
|
|
20240604,114900,1615146460,19960,19960,19960,19960,66
|
|
20240604,114800,1613829100,19970,19970,19970,19970,10
|
|
20240604,114700,1613629400,19970,19990,19990,19970,6
|
|
20240604,114600,1613509480,19990,19960,19990,19960,111
|
|
20240604,114500,1611293590,19960,19960,19960,19950,78
|
|
20240604,114400,1609737410,19950,19970,19970,19950,1484
|
|
20240604,114300,1580124420,19990,19970,19990,19970,200
|
|
20240604,114200,1576126440,19970,19970,19970,19970,11
|
|
20240604,114100,1575906770,19970,19970,19970,19970,108
|
|
20240604,114000,1573750010,19990,19990,19990,19990,0
|
|
20240604,113900,1573750010,19990,19970,19990,19970,12
|
|
20240604,113800,1573510340,19990,19990,19990,19990,0
|
|
20240604,113700,1573510340,19990,19970,19990,19970,66
|
|
20240604,113600,1572192300,19970,19970,19970,19970,5
|
|
20240604,113500,1572092450,19990,19990,19990,19990,2
|
|
20240604,113400,1572052470,19960,19970,19990,19960,916
|
|
20240604,113300,1553768820,19980,19980,19980,19980,1
|
|
20240604,113200,1553748840,19990,19990,19990,19990,975
|
|
20240604,113100,1534258590,20000,19990,20000,19990,11
|
|
20240604,113000,1534038690,19960,19960,19960,19960,0
|
|
20240604,112900,1534038690,19960,19970,19970,19960,800
|
|
20240604,112800,1518069050,20000,20000,20000,20000,1
|
|
20240604,112700,1518049050,19960,19960,19960,19960,300
|
|
20240604,112600,1512061050,19960,19970,19970,19960,251
|
|
20240604,112500,1507050790,20000,19970,20000,19970,257
|
|
20240604,112400,1501913610,19960,19960,19960,19960,0
|
|
20240604,112300,1501913610,19960,19960,19960,19960,9
|
|
20240604,112200,1501733970,19960,19960,19960,19960,100
|
|
20240604,112100,1499737970,19990,19990,19990,19990,1
|
|
20240604,112000,1499717980,19960,19990,19990,19960,830
|
|
20240604,111900,1483135100,19980,19980,19980,19980,0
|
|
20240604,111800,1483135100,19980,20000,20000,19970,102
|
|
20240604,111700,1481098120,19980,19980,19980,19980,79
|
|
20240604,111600,1479519700,19980,19980,19980,19980,21
|
|
20240604,111500,1479100120,19980,20000,20000,19970,26
|
|
20240604,111400,1478580660,19980,19980,19980,19980,212
|
|
20240604,111300,1474344900,19970,19990,19990,19970,163
|
|
20240604,111200,1471087230,19980,19980,19980,19980,10
|
|
20240604,111100,1470887430,19980,19980,19980,19980,33
|
|
20240604,111000,1470228090,19980,19980,19980,19960,22
|
|
20240604,110900,1469788730,19980,19980,19980,19960,4
|
|
20240604,110800,1469708830,19960,19980,19980,19960,81
|
|
20240604,110700,1468092030,19970,19970,19970,19970,70
|
|
20240604,110600,1466694130,19990,19960,19990,19950,605
|
|
20240604,110500,1454618610,19970,19960,19970,19960,182
|
|
20240604,110400,1450984190,19970,19970,19970,19960,19
|
|
20240604,110300,1450604870,19970,19990,19990,19960,1709
|
|
20240604,110200,1416488830,19970,19980,19990,19970,416
|
|
20240604,110100,1408181020,19980,19970,19980,19970,987
|
|
20240604,110000,1388469470,19980,19980,19980,19980,84
|
|
20240604,105900,1386791150,20000,20000,20000,20000,1
|
|
20240604,105800,1386771150,19970,19970,19970,19970,1
|
|
20240604,105700,1386751180,19970,19970,20000,19970,120
|
|
20240604,105600,1384354750,19960,19970,19990,19960,801
|
|
20240604,105500,1368358870,19990,19990,20000,19970,115
|
|
20240604,105400,1366061520,19990,19980,19990,19960,1064
|
|
20240604,105300,1344819170,19980,19980,19990,19980,118
|
|
20240604,105200,1342461510,19980,19980,19980,19980,8
|
|
20240604,105100,1342301670,19970,19970,19970,19970,126
|
|
20240604,105000,1339785450,19980,19980,19980,19970,222
|
|
20240604,104900,1335352040,19980,19980,19980,19980,10
|
|
20240604,104800,1335152240,19980,19980,19980,19970,903
|
|
20240604,104700,1317119300,19980,19970,19980,19970,494
|
|
20240604,104600,1307254090,19980,19990,19990,19970,337
|
|
20240604,104500,1300524080,19980,19980,19990,19970,1172
|
|
20240604,104400,1277116200,19980,19990,19990,19980,51
|
|
20240604,104300,1276097210,19990,19980,19990,19980,16
|
|
20240604,104200,1275777480,19980,19990,19990,19980,1629
|
|
20240604,104100,1243229450,20000,20000,20000,20000,1
|
|
20240604,104000,1243209450,20000,20000,20000,20000,0
|
|
20240604,103900,1243209450,20000,20000,20000,20000,60
|
|
20240604,103800,1242009450,20000,20000,20000,20000,0
|
|
20240604,103700,1242009450,20000,20000,20000,20000,700
|
|
20240604,103600,1228009450,20000,20000,20000,20000,0
|
|
20240604,103500,1228009450,20000,20000,20000,20000,2
|
|
20240604,103400,1227969450,19970,19980,19980,19970,20
|
|
20240604,103300,1227569960,20000,19980,20000,19970,184
|
|
20240604,103200,1223890420,19970,19990,19990,19970,1427
|
|
20240604,103100,1195383260,19990,19990,19990,19990,100
|
|
20240604,103000,1193384260,20000,20050,20050,20000,65
|
|
20240604,102900,1192083760,20050,20000,20050,19990,608
|
|
20240604,102800,1179924710,20000,20000,20000,20000,113
|
|
20240604,102700,1177664710,20000,20000,20000,20000,187
|
|
20240604,102600,1173924710,20050,20000,20050,20000,908
|
|
20240604,102500,1155764660,20000,19990,20000,19990,550
|
|
20240604,102400,1144769010,20000,19990,20000,19990,11
|
|
20240604,102300,1144549060,19990,19990,20000,19990,69
|
|
20240604,102200,1143169500,20000,20000,20000,20000,0
|
|
20240604,102100,1143169500,20000,20000,20000,20000,1
|
|
20240604,102000,1143149500,20000,20000,20000,20000,6
|
|
20240604,101900,1143029500,20000,20000,20000,20000,2
|
|
20240604,101800,1142989500,19990,19990,19990,19990,100
|
|
20240604,101700,1140990500,20000,20050,20050,20000,27
|
|
20240604,101600,1140450450,20050,20050,20050,20050,0
|
|
20240604,101500,1140450450,20050,20000,20050,19980,1436
|
|
20240604,101400,1111732470,20050,20050,20050,20000,409
|
|
20240604,101300,1103543120,20050,20000,20050,20000,692
|
|
20240604,101200,1089672520,20000,20050,20050,20000,203
|
|
20240604,101100,1085611520,20050,20050,20050,20050,50
|
|
20240604,101000,1084609020,20050,20050,20050,20050,50
|
|
20240604,100900,1083606520,20050,20050,20050,20050,2207
|
|
20240604,100800,1039356170,20000,20000,20000,20000,0
|
|
20240604,100700,1039356170,20000,20000,20050,20000,205
|
|
20240604,100600,1035256120,20000,20000,20000,20000,10
|
|
20240604,100500,1035056120,20050,20050,20050,20050,8
|
|
20240604,100400,1034895720,20050,20050,20050,20050,8
|
|
20240604,100300,1034735320,20050,20000,20050,20000,65
|
|
20240604,100200,1033434920,20000,20000,20000,20000,158
|
|
20240604,100100,1030274920,20000,20000,20000,19990,82
|
|
20240604,100000,1028634980,20000,19990,20000,19990,228
|
|
20240604,095900,1024076750,20000,20000,20000,20000,31
|
|
20240604,095800,1023456750,20000,20000,20050,20000,312
|
|
20240604,095700,1017216650,20000,20000,20050,19990,475
|
|
20240604,095600,1007721040,20050,20000,20050,20000,30
|
|
20240604,095500,1007120990,20000,20000,20000,20000,207
|
|
20240604,095400,1002980990,20050,20000,20050,20000,134
|
|
20240604,095300,1000300540,20050,20000,20050,20000,437
|
|
20240604,095200,991560390,20000,20000,20000,19990,613
|
|
20240604,095100,979300730,20000,20050,20050,20000,104
|
|
20240604,095000,977220530,20050,20050,20050,20050,3
|
|
20240604,094900,977160380,20050,20050,20050,20050,4
|
|
20240604,094800,977080180,20000,20050,20050,20000,350
|
|
20240604,094700,970069180,20050,20000,20050,20000,71
|
|
20240604,094600,968648130,20050,20050,20050,20050,43
|
|
20240604,094500,967785980,20050,20000,20050,20000,64
|
|
20240604,094400,966505830,20000,20050,20050,20000,80
|
|
20240604,094300,964903330,20050,20050,20050,20050,6
|
|
20240604,094200,964783030,20050,20050,20050,20050,12
|
|
20240604,094100,964542430,20050,20000,20050,19990,237
|
|
20240604,094000,959804490,20050,20050,20050,19990,354
|
|
20240604,093900,952712790,20050,19990,20050,19990,125
|
|
20240604,093800,950213290,19990,19990,20000,19970,1667
|
|
20240604,093700,916898190,20000,20050,20050,20000,327
|
|
20240604,093600,910358140,20000,20000,20050,20000,17
|
|
20240604,093500,910018040,20000,20050,20050,20000,30
|
|
20240604,093400,909417890,20050,20100,20100,19990,295
|
|
20240604,093300,903515290,20100,20100,20100,20100,21
|
|
20240604,093200,903093190,20100,20050,20100,20000,3771
|
|
20240604,093100,827532340,20050,20050,20100,20050,119
|
|
20240604,093000,825146290,20100,20000,20100,20000,1012
|
|
20240604,092900,804855690,20000,20000,20050,20000,114
|
|
20240604,092800,802575640,20000,20050,20050,19990,393
|
|
20240604,092700,794716600,20050,20000,20050,19970,2943
|
|
20240604,092600,735861390,20050,20000,20050,20000,458
|
|
20240604,092500,726699440,20000,20000,20000,20000,11
|
|
20240604,092400,726479440,20000,20050,20050,20000,128
|
|
20240604,092300,723919390,20000,20000,20000,20000,10
|
|
20240604,092200,723719390,20050,20050,20050,20050,330
|
|
20240604,092100,717102890,20050,20000,20100,20000,6258
|
|
20240604,092000,591925140,20000,19990,20000,19990,93
|
|
20240604,091900,590065890,19990,19970,19990,19970,1543
|
|
20240604,091800,559236280,19980,19970,19980,19970,51
|
|
20240604,091700,558217720,19970,19940,19980,19940,374
|
|
20240604,091600,550760030,19980,20000,20000,19930,3438
|
|
20240604,091500,482179520,20000,19960,20000,19960,169
|
|
20240604,091400,478803620,19960,20000,20000,19950,2891
|
|
20240604,091300,421086380,19980,20000,20000,19980,146
|
|
20240604,091200,418169280,19960,20000,20000,19960,501
|
|
20240604,091100,408159870,19990,20000,20000,19970,1142
|
|
20240604,091000,385344070,19970,19980,19980,19970,529
|
|
20240604,090900,374776710,19980,19990,20000,19980,455
|
|
20240604,090800,365680660,20000,20000,20000,19970,102
|
|
20240604,090700,363643460,19970,20000,20050,19960,1308
|
|
20240604,090600,337500410,20000,20000,20000,19960,1161
|
|
20240604,090500,314308810,19950,20000,20000,19910,4864
|
|
20240604,090400,217235750,20000,20000,20050,19990,1216
|
|
20240604,090300,192915900,20050,20050,20100,20000,506
|
|
20240604,090200,182771250,20000,20050,20100,20000,4286
|
|
20240604,090100,97037800,20050,20100,20200,20000,2741
|
|
20240604,090000,42178650,20050,20250,20250,20050,1994
|