634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,193100,5569853090,15000,15000,15000,15000,6860
|
|
20240612,193000,5569853090,15000,15000,15000,15000,0
|
|
20240612,192900,5569853090,15000,15000,15000,15000,0
|
|
20240612,192800,5569853090,15000,15000,15000,15000,0
|
|
20240612,192700,5569853090,15000,15000,15000,15000,0
|
|
20240612,192600,5569853090,15000,15000,15000,15000,0
|
|
20240612,192500,5569853090,15000,15000,15000,15000,0
|
|
20240612,192400,5569853090,15000,15000,15000,15000,0
|
|
20240612,192300,5569853090,15000,15000,15000,15000,0
|
|
20240612,192200,5569853090,15000,15000,15000,15000,0
|
|
20240612,192100,5569853090,15000,15000,15000,15000,0
|
|
20240612,192000,5569853090,15000,15000,15000,15000,0
|
|
20240612,191900,5569853090,15000,15000,15000,15000,0
|
|
20240612,191800,5569853090,15000,15000,15000,15000,0
|
|
20240612,191700,5569853090,15000,15000,15000,15000,0
|
|
20240612,191600,5569853090,15000,15000,15000,15000,0
|
|
20240612,191500,5569853090,15000,15000,15000,15000,0
|
|
20240612,191400,5569853090,15000,15000,15000,15000,0
|
|
20240612,191300,5569853090,15000,15000,15000,15000,0
|
|
20240612,191200,5569853090,15000,15000,15000,15000,0
|
|
20240612,191100,5569853090,15000,15000,15000,15000,0
|
|
20240612,191000,5569853090,15000,15000,15000,15000,0
|
|
20240612,190900,5569853090,15000,15000,15000,15000,0
|
|
20240612,190800,5569853090,15000,15000,15000,15000,0
|
|
20240612,190700,5569853090,15000,15000,15000,15000,0
|
|
20240612,190600,5569853090,15000,15000,15000,15000,0
|
|
20240612,190500,5569853090,15000,15000,15000,15000,0
|
|
20240612,190400,5569853090,15000,15000,15000,15000,0
|
|
20240612,190300,5569853090,15000,15000,15000,15000,0
|
|
20240612,190200,5569853090,15000,15000,15000,15000,0
|
|
20240612,190100,5569853090,15000,15000,15000,15000,6860
|
|
20240612,190000,5569853090,15000,15000,15000,15000,0
|
|
20240612,185900,5569853090,15000,15000,15000,15000,0
|
|
20240612,185800,5569853090,15000,15000,15000,15000,0
|
|
20240612,185700,5569853090,15000,15000,15000,15000,0
|
|
20240612,185600,5569853090,15000,15000,15000,15000,0
|
|
20240612,185500,5569853090,15000,15000,15000,15000,0
|
|
20240612,185400,5569853090,15000,15000,15000,15000,0
|
|
20240612,185300,5569853090,15000,15000,15000,15000,0
|
|
20240612,185200,5569853090,15000,15000,15000,15000,0
|
|
20240612,185100,5569853090,15000,15000,15000,15000,0
|
|
20240612,185000,5569853090,15000,15000,15000,15000,0
|
|
20240612,184900,5569853090,15000,15000,15000,15000,0
|
|
20240612,184800,5569853090,15000,15000,15000,15000,0
|
|
20240612,184700,5569853090,15000,15000,15000,15000,0
|
|
20240612,184600,5569853090,15000,15000,15000,15000,0
|
|
20240612,184500,5569853090,15000,15000,15000,15000,0
|
|
20240612,184400,5569853090,15000,15000,15000,15000,0
|
|
20240612,184300,5569853090,15000,15000,15000,15000,0
|
|
20240612,184200,5569853090,15000,15000,15000,15000,0
|
|
20240612,184100,5569853090,15000,15000,15000,15000,0
|
|
20240612,184000,5569853090,15000,15000,15000,15000,0
|
|
20240612,183900,5569853090,15000,15000,15000,15000,0
|
|
20240612,183800,5569853090,15000,15000,15000,15000,0
|
|
20240612,183700,5569853090,15000,15000,15000,15000,0
|
|
20240612,183600,5569853090,15000,15000,15000,15000,0
|
|
20240612,183500,5569853090,15000,15000,15000,15000,0
|
|
20240612,183400,5569853090,15000,15000,15000,15000,0
|
|
20240612,183300,5569853090,15000,15000,15000,15000,0
|
|
20240612,183200,5569853090,15000,15000,15000,15000,0
|
|
20240612,183100,5569853090,15000,15000,15000,15000,6860
|
|
20240612,183000,5569853090,15000,15000,15000,15000,0
|
|
20240612,182900,5569853090,15000,15000,15000,15000,0
|
|
20240612,182800,5569853090,15000,15000,15000,15000,0
|
|
20240612,182700,5569853090,15000,15000,15000,15000,0
|
|
20240612,182600,5569853090,15000,15000,15000,15000,0
|
|
20240612,182500,5569853090,15000,15000,15000,15000,0
|
|
20240612,182400,5569853090,15000,15000,15000,15000,0
|
|
20240612,182300,5569853090,15000,15000,15000,15000,0
|
|
20240612,182200,5569853090,15000,15000,15000,15000,0
|
|
20240612,182100,5569853090,15000,15000,15000,15000,0
|
|
20240612,182000,5569853090,15000,15000,15000,15000,0
|
|
20240612,181900,5569853090,15000,15000,15000,15000,0
|
|
20240612,181800,5569853090,15000,15000,15000,15000,0
|
|
20240612,181700,5569853090,15000,15000,15000,15000,0
|
|
20240612,181600,5569853090,15000,15000,15000,15000,0
|
|
20240612,181500,5569853090,15000,15000,15000,15000,0
|
|
20240612,181400,5569853090,15000,15000,15000,15000,0
|
|
20240612,181300,5569853090,15000,15000,15000,15000,0
|
|
20240612,181200,5569853090,15000,15000,15000,15000,0
|
|
20240612,181100,5569853090,15000,15000,15000,15000,0
|
|
20240612,181000,5569853090,15000,15000,15000,15000,0
|
|
20240612,180900,5569853090,15000,15000,15000,15000,0
|
|
20240612,180800,5569853090,15000,15000,15000,15000,0
|
|
20240612,180700,5569853090,15000,15000,15000,15000,0
|
|
20240612,180600,5569853090,15000,15000,15000,15000,0
|
|
20240612,180500,5569853090,15000,15000,15000,15000,0
|
|
20240612,180400,5569853090,15000,15000,15000,15000,0
|
|
20240612,180300,5569853090,15000,15000,15000,15000,0
|
|
20240612,180200,5569853090,15000,15000,15000,15000,0
|
|
20240612,180100,5569853090,15000,15000,15000,15000,6860
|
|
20240612,180000,5569853090,15000,15000,15000,15000,0
|
|
20240612,175900,5569853090,15000,15000,15000,15000,0
|
|
20240612,175800,5569853090,15000,15000,15000,15000,0
|
|
20240612,175700,5569853090,15000,15000,15000,15000,0
|
|
20240612,175600,5569853090,15000,15000,15000,15000,0
|
|
20240612,175500,5569853090,15000,15000,15000,15000,0
|
|
20240612,175400,5569853090,15000,15000,15000,15000,0
|
|
20240612,175300,5569853090,15000,15000,15000,15000,0
|
|
20240612,175200,5569853090,15000,15000,15000,15000,0
|
|
20240612,175100,5569853090,15000,15000,15000,15000,0
|
|
20240612,175000,5569853090,15000,15000,15000,15000,0
|
|
20240612,174900,5569853090,15000,15000,15000,15000,0
|
|
20240612,174800,5569853090,15000,15000,15000,15000,0
|
|
20240612,174700,5569853090,15000,15000,15000,15000,0
|
|
20240612,174600,5569853090,15000,15000,15000,15000,0
|
|
20240612,174500,5569853090,15000,15000,15000,15000,0
|
|
20240612,174400,5569853090,15000,15000,15000,15000,0
|
|
20240612,174300,5569853090,15000,15000,15000,15000,0
|
|
20240612,174200,5569853090,15000,15000,15000,15000,0
|
|
20240612,174100,5569853090,15000,15000,15000,15000,0
|
|
20240612,174000,5569853090,15000,15000,15000,15000,0
|
|
20240612,173900,5569853090,15000,15000,15000,15000,0
|
|
20240612,173800,5569853090,15000,15000,15000,15000,0
|
|
20240612,173700,5569853090,15000,15000,15000,15000,0
|
|
20240612,173600,5569853090,15000,15000,15000,15000,0
|
|
20240612,173500,5569853090,15000,15000,15000,15000,0
|
|
20240612,173400,5569853090,15000,15000,15000,15000,0
|
|
20240612,173300,5569853090,15000,15000,15000,15000,0
|
|
20240612,173200,5569853090,15000,15000,15000,15000,0
|
|
20240612,173100,5569853090,15000,15000,15000,15000,6860
|
|
20240612,173000,5569853090,15000,15000,15000,15000,0
|
|
20240612,172900,5569853090,15000,15000,15000,15000,0
|
|
20240612,172800,5569853090,15000,15000,15000,15000,0
|
|
20240612,172700,5569853090,15000,15000,15000,15000,0
|
|
20240612,172600,5569853090,15000,15000,15000,15000,0
|
|
20240612,172500,5569853090,15000,15000,15000,15000,0
|
|
20240612,172400,5569853090,15000,15000,15000,15000,0
|
|
20240612,172300,5569853090,15000,15000,15000,15000,0
|
|
20240612,172200,5569853090,15000,15000,15000,15000,0
|
|
20240612,172100,5569853090,15000,15000,15000,15000,0
|
|
20240612,172000,5569853090,15000,15000,15000,15000,0
|
|
20240612,171900,5569853090,15000,15000,15000,15000,0
|
|
20240612,171800,5569853090,15000,15000,15000,15000,0
|
|
20240612,171700,5569853090,15000,15000,15000,15000,0
|
|
20240612,171600,5569853090,15000,15000,15000,15000,0
|
|
20240612,171500,5569853090,15000,15000,15000,15000,0
|
|
20240612,171400,5569853090,15000,15000,15000,15000,0
|
|
20240612,171300,5569853090,15000,15000,15000,15000,0
|
|
20240612,171200,5569853090,15000,15000,15000,15000,0
|
|
20240612,171100,5569853090,15000,15000,15000,15000,0
|
|
20240612,171000,5569853090,15000,15000,15000,15000,0
|
|
20240612,170900,5569853090,15000,15000,15000,15000,0
|
|
20240612,170800,5569853090,15000,15000,15000,15000,0
|
|
20240612,170700,5569853090,15000,15000,15000,15000,0
|
|
20240612,170600,5569853090,15000,15000,15000,15000,0
|
|
20240612,170500,5569853090,15000,15000,15000,15000,0
|
|
20240612,170400,5569853090,15000,15000,15000,15000,0
|
|
20240612,170300,5569853090,15000,15000,15000,15000,0
|
|
20240612,170200,5569853090,15000,15000,15000,15000,0
|
|
20240612,170100,5569853090,15000,15000,15000,15000,6860
|
|
20240612,170000,5569853090,15000,15000,15000,15000,0
|
|
20240612,165900,5569853090,15000,15000,15000,15000,0
|
|
20240612,165800,5569853090,15000,15000,15000,15000,0
|
|
20240612,165700,5569853090,15000,15000,15000,15000,0
|
|
20240612,165600,5569853090,15000,15000,15000,15000,0
|
|
20240612,165500,5569853090,15000,15000,15000,15000,0
|
|
20240612,165400,5569853090,15000,15000,15000,15000,0
|
|
20240612,165300,5569853090,15000,15000,15000,15000,0
|
|
20240612,165200,5569853090,15000,15000,15000,15000,0
|
|
20240612,165100,5569853090,15000,15000,15000,15000,0
|
|
20240612,165000,5569853090,15000,15000,15000,15000,0
|
|
20240612,164900,5569853090,15000,15000,15000,15000,0
|
|
20240612,164800,5569853090,15000,15000,15000,15000,0
|
|
20240612,164700,5569853090,15000,15000,15000,15000,0
|
|
20240612,164600,5569853090,15000,15000,15000,15000,0
|
|
20240612,164500,5569853090,15000,15000,15000,15000,0
|
|
20240612,164400,5569853090,15000,15000,15000,15000,0
|
|
20240612,164300,5569853090,15000,15000,15000,15000,0
|
|
20240612,164200,5569853090,15000,15000,15000,15000,0
|
|
20240612,164100,5569853090,15000,15000,15000,15000,0
|
|
20240612,164000,5569853090,15000,15000,15000,15000,0
|
|
20240612,163900,5569853090,15000,15000,15000,15000,0
|
|
20240612,163800,5569853090,15000,15000,15000,15000,0
|
|
20240612,163700,5569853090,15000,15000,15000,15000,0
|
|
20240612,163600,5569853090,15000,15000,15000,15000,0
|
|
20240612,163500,5569853090,15000,15000,15000,15000,0
|
|
20240612,163400,5569853090,15000,15000,15000,15000,0
|
|
20240612,163300,5569853090,15000,15000,15000,15000,0
|
|
20240612,163200,5569853090,15000,15000,15000,15000,0
|
|
20240612,163100,5569853090,15000,15000,15000,15000,6860
|
|
20240612,163000,5569853090,15000,15000,15000,15000,0
|
|
20240612,162900,5569853090,15000,15000,15000,15000,0
|
|
20240612,162800,5569853090,15000,15000,15000,15000,0
|
|
20240612,162700,5569853090,15000,15000,15000,15000,0
|
|
20240612,162600,5569853090,15000,15000,15000,15000,0
|
|
20240612,162500,5569853090,15000,15000,15000,15000,0
|
|
20240612,162400,5569853090,15000,15000,15000,15000,0
|
|
20240612,162300,5569853090,15000,15000,15000,15000,0
|
|
20240612,162200,5569853090,15000,15000,15000,15000,0
|
|
20240612,162100,5569853090,15000,15000,15000,15000,0
|
|
20240612,162000,5569853090,15000,15000,15000,15000,0
|
|
20240612,161900,5569853090,15000,15000,15000,15000,0
|
|
20240612,161800,5569853090,15000,15000,15000,15000,0
|
|
20240612,161700,5569853090,15000,15000,15000,15000,0
|
|
20240612,161600,5569853090,15000,15000,15000,15000,0
|
|
20240612,161500,5569853090,15000,15000,15000,15000,0
|
|
20240612,161400,5569853090,15000,15000,15000,15000,0
|
|
20240612,161300,5569853090,15000,15000,15000,15000,0
|
|
20240612,161200,5569853090,15000,15000,15000,15000,0
|
|
20240612,161100,5569853090,15000,15000,15000,15000,0
|
|
20240612,161000,5569853090,15000,15000,15000,15000,0
|
|
20240612,160900,5569853090,15000,15000,15000,15000,0
|
|
20240612,160800,5569853090,15000,15000,15000,15000,0
|
|
20240612,160700,5569853090,15000,15000,15000,15000,0
|
|
20240612,160600,5569853090,15000,15000,15000,15000,0
|
|
20240612,160500,5569853090,15000,15000,15000,15000,0
|
|
20240612,160400,5569853090,15000,15000,15000,15000,0
|
|
20240612,160300,5569853090,15000,15000,15000,15000,0
|
|
20240612,160200,5569853090,15000,15000,15000,15000,0
|
|
20240612,160100,5569853090,15000,15000,15000,15000,6860
|
|
20240612,160000,5569853090,15000,15000,15000,15000,0
|
|
20240612,155900,5569853090,15000,15000,15000,15000,0
|
|
20240612,155800,5569853090,15000,15000,15000,15000,0
|
|
20240612,155700,5569853090,15000,15000,15000,15000,0
|
|
20240612,155600,5569853090,15000,15000,15000,15000,0
|
|
20240612,155500,5569853090,15000,15000,15000,15000,0
|
|
20240612,155400,5569853090,15000,15000,15000,15000,0
|
|
20240612,155300,5569853090,15000,15000,15000,15000,0
|
|
20240612,155200,5569853090,15000,15000,15000,15000,0
|
|
20240612,155100,5569853090,15000,15000,15000,15000,0
|
|
20240612,155000,5569853090,15000,15000,15000,15000,0
|
|
20240612,154900,5569853090,15000,15000,15000,15000,0
|
|
20240612,154800,5569853090,15000,15000,15000,15000,0
|
|
20240612,154700,5569853090,15000,15000,15000,15000,0
|
|
20240612,154600,5569853090,15000,15000,15000,15000,0
|
|
20240612,154500,5569853090,15000,15000,15000,15000,0
|
|
20240612,154400,5569853090,15000,15000,15000,15000,0
|
|
20240612,154300,5569853090,15000,15000,15000,15000,0
|
|
20240612,154200,5569853090,15000,15000,15000,15000,0
|
|
20240612,154100,5569853090,15000,15000,15000,15000,0
|
|
20240612,154000,5569853090,15000,15000,15000,15000,0
|
|
20240612,153900,5569853090,15000,15000,15000,15000,0
|
|
20240612,153800,5569853090,15000,15000,15000,15000,0
|
|
20240612,153700,5569853090,15000,15000,15000,15000,0
|
|
20240612,153600,5569853090,15000,15000,15000,15000,0
|
|
20240612,153500,5569853090,15000,15000,15000,15000,0
|
|
20240612,153400,5569853090,15000,15000,15000,15000,0
|
|
20240612,153300,5569853090,15000,15000,15000,15000,0
|
|
20240612,153200,5569853090,15000,15000,15000,15000,0
|
|
20240612,153100,5569853090,15000,15000,15000,15000,6860
|
|
20240612,153000,5569853090,15000,15000,15000,15000,6860
|
|
20240612,152900,5466953090,15050,15050,15050,15050,0
|
|
20240612,152800,5466953090,15050,15050,15050,15050,0
|
|
20240612,152700,5466953090,15050,15050,15050,15050,0
|
|
20240612,152600,5466953090,15050,15050,15050,15050,0
|
|
20240612,152500,5466953090,15050,15050,15050,15050,0
|
|
20240612,152400,5466953090,15050,15050,15050,15050,0
|
|
20240612,152300,5466953090,15050,15050,15050,15050,0
|
|
20240612,152200,5466953090,15050,15050,15050,15050,0
|
|
20240612,152100,5466953090,15050,15050,15050,15050,0
|
|
20240612,152000,5466953090,15050,15050,15050,15050,0
|
|
20240612,151900,5466953090,15050,15050,15060,15030,316
|
|
20240612,151800,5462198360,15050,15040,15060,15030,1284
|
|
20240612,151700,5442891480,15040,15040,15040,15030,791
|
|
20240612,151600,5430996860,15040,15040,15040,15030,497
|
|
20240612,151500,5423523550,15030,15030,15040,15030,354
|
|
20240612,151400,5418202920,15030,15030,15030,15020,394
|
|
20240612,151300,5412283320,15030,15010,15030,15010,3086
|
|
20240612,151200,5365932240,15020,15020,15020,15010,147
|
|
20240612,151100,5363724420,15010,15010,15020,15010,505
|
|
20240612,151000,5356144350,15020,15020,15020,15020,249
|
|
20240612,150900,5352404370,15020,15010,15030,15010,316
|
|
20240612,150800,5347659580,15010,15010,15010,15000,449
|
|
20240612,150700,5340920290,15010,15010,15010,15010,256
|
|
20240612,150600,5337077730,15000,15020,15020,15000,100
|
|
20240612,150500,5335576330,15010,15010,15020,15000,1163
|
|
20240612,150400,5318124860,15010,15040,15040,15010,108
|
|
20240612,150300,5316500770,15050,15050,15060,15030,1468
|
|
20240612,150200,5294407150,15060,15000,15060,15000,3624
|
|
20240612,150100,5239945480,15010,15010,15020,15000,413
|
|
20240612,150000,5233744590,15010,14980,15010,14970,2467
|
|
20240612,145900,5196751900,14980,14950,14980,14950,2272
|
|
20240612,145800,5162750450,14950,14940,14950,14940,493
|
|
20240612,145700,5155382230,14930,14930,14930,14930,717
|
|
20240612,145600,5144677420,14920,14920,14920,14910,804
|
|
20240612,145500,5132681760,14920,14920,14920,14920,64
|
|
20240612,145400,5131726880,14920,14900,14920,14900,612
|
|
20240612,145300,5122601780,14900,14910,14910,14900,1285
|
|
20240612,145200,5103452430,14910,14920,14920,14910,372
|
|
20240612,145100,5097903710,14920,14910,14920,14910,117
|
|
20240612,145000,5096159230,14910,14910,14910,14910,277
|
|
20240612,144900,5092029160,14900,14900,14910,14900,112
|
|
20240612,144800,5090359690,14910,14910,14910,14900,180
|
|
20240612,144700,5087675900,14910,14910,14910,14900,509
|
|
20240612,144600,5080090710,14910,14910,14910,14910,1
|
|
20240612,144500,5080075800,14910,14910,14910,14910,10
|
|
20240612,144400,5079926700,14910,14920,14920,14910,136
|
|
20240612,144300,5077897880,14900,14900,14920,14900,64
|
|
20240612,144200,5076943240,14900,14930,14930,14900,1003
|
|
20240612,144100,5061995350,14920,14920,14920,14920,100
|
|
20240612,144000,5060503350,14930,14920,14930,14910,414
|
|
20240612,143900,5054325390,14920,14910,14920,14910,1140
|
|
20240612,143800,5037326600,14920,14910,14920,14910,70
|
|
20240612,143700,5036282800,14910,14920,14920,14910,98
|
|
20240612,143600,5034820950,14930,14930,14930,14930,0
|
|
20240612,143500,5034820950,14930,14920,14930,14920,66
|
|
20240612,143400,5033836150,14920,14910,14920,14910,408
|
|
20240612,143300,5027751820,14920,14920,14920,14920,153
|
|
20240612,143200,5025469060,14920,14920,14930,14920,356
|
|
20240612,143100,5020157240,14920,14920,14920,14920,1
|
|
20240612,143000,5020142320,14930,14930,14940,14920,163
|
|
20240612,142900,5017708780,14920,14910,14920,14910,399
|
|
20240612,142800,5011757130,14910,14920,14920,14900,55
|
|
20240612,142700,5010937030,14920,14910,14920,14910,317
|
|
20240612,142600,5006209400,14910,14920,14920,14910,41
|
|
20240612,142500,5005597730,14920,14910,14920,14910,173
|
|
20240612,142400,5003018200,14920,14920,14930,14920,60
|
|
20240612,142300,5002122510,14930,14920,14930,14920,272
|
|
20240612,142200,4998061760,14930,14930,14930,14930,0
|
|
20240612,142100,4998061760,14930,14930,14930,14920,120
|
|
20240612,142000,4996270260,14950,14930,14950,14900,183
|
|
20240612,141900,4993537060,14900,14940,14940,14900,1244
|
|
20240612,141800,4974995400,14940,14900,14940,14900,938
|
|
20240612,141700,4960987850,14900,14910,14910,14900,274
|
|
20240612,141600,4956903210,14910,14900,14910,14900,214
|
|
20240612,141500,4953713790,14910,14910,14910,14910,140
|
|
20240612,141400,4951626390,14900,14900,14900,14900,22
|
|
20240612,141300,4951298590,14900,14900,14900,14900,50
|
|
20240612,141200,4950553590,14930,14920,14930,14920,1346
|
|
20240612,141100,4930457830,14920,14890,14920,14890,2560
|
|
20240612,141000,4892279840,14890,14900,14900,14890,149
|
|
20240612,140900,4890059750,14900,14910,14910,14900,493
|
|
20240612,140800,4882713930,14900,14910,14910,14900,466
|
|
20240612,140700,4875768930,14910,14910,14910,14900,284
|
|
20240612,140600,4871535510,14900,14900,14910,14900,238
|
|
20240612,140500,4867988810,14900,14910,14910,14900,231
|
|
20240612,140400,4864545600,14910,14900,14910,14900,338
|
|
20240612,140300,4859508280,14900,14900,14900,14900,0
|
|
20240612,140200,4859508280,14900,14900,14900,14900,52
|
|
20240612,140100,4858733480,14900,14910,14910,14900,92
|
|
20240612,140000,4857361970,14910,14910,14920,14910,149
|
|
20240612,135900,4855139340,14910,14910,14910,14910,100
|
|
20240612,135800,4853648340,14910,14920,14920,14910,1244
|
|
20240612,135700,4835097930,14920,14930,14930,14920,400
|
|
20240612,135600,4829128930,14930,14930,14930,14930,3
|
|
20240612,135500,4829084140,14930,14930,14930,14930,190
|
|
20240612,135400,4826247440,14930,14930,14930,14930,211
|
|
20240612,135300,4823097210,14930,14940,14940,14930,113
|
|
20240612,135200,4821409090,14950,14940,14950,14940,359
|
|
20240612,135100,4816042090,14920,14920,14920,14920,475
|
|
20240612,135000,4808955090,14940,14940,14950,14930,170
|
|
20240612,134900,4806414020,14940,14930,14940,14920,252
|
|
20240612,134800,4802651160,14940,14940,14940,14920,132
|
|
20240612,134700,4800680050,14940,14940,14940,14940,10
|
|
20240612,134600,4800530650,14950,14950,14950,14930,295
|
|
20240612,134500,4796125920,14950,14950,14950,14950,0
|
|
20240612,134400,4796125920,14950,14950,14950,14950,14
|
|
20240612,134300,4795916620,14950,14950,14950,14950,60
|
|
20240612,134200,4795019620,14950,14950,14950,14950,1
|
|
20240612,134100,4795004670,14930,14920,14950,14920,365
|
|
20240612,134000,4789551710,14940,14940,14940,14940,149
|
|
20240612,133900,4787325650,14940,14940,14940,14940,0
|
|
20240612,133800,4787325650,14940,14930,14940,14930,255
|
|
20240612,133700,4783515970,14910,14920,14920,14910,333
|
|
20240612,133600,4778549450,14920,14950,14950,14920,817
|
|
20240612,133500,4766354080,14950,14950,14950,14950,50
|
|
20240612,133400,4765606580,14950,14950,14960,14950,321
|
|
20240612,133300,4760807580,14960,14950,14960,14950,61
|
|
20240612,133200,4759895580,14960,14950,14960,14950,12
|
|
20240612,133100,4759716080,14950,14940,14960,14940,70
|
|
20240612,133000,4758669580,14940,14930,14940,14930,165
|
|
20240612,132900,4756206080,14930,14920,14930,14920,397
|
|
20240612,132800,4750282790,14920,14920,14920,14920,199
|
|
20240612,132700,4747313710,14920,14920,14920,14920,49
|
|
20240612,132600,4746582630,14910,14910,14920,14910,44
|
|
20240612,132500,4745926580,14910,14920,14920,14910,128
|
|
20240612,132400,4744018090,14910,14920,14920,14910,87
|
|
20240612,132300,4742720250,14910,14910,14920,14910,142
|
|
20240612,132200,4740603020,14900,14930,14930,14900,658
|
|
20240612,132100,4730794410,14930,14930,14930,14930,0
|
|
20240612,132000,4730794410,14930,14930,14930,14930,149
|
|
20240612,131900,4728569840,14930,14930,14930,14930,83
|
|
20240612,131800,4727330650,14930,14920,14930,14920,245
|
|
20240612,131700,4723675240,14900,14900,14900,14900,7
|
|
20240612,131600,4723570940,14920,14910,14920,14910,160
|
|
20240612,131500,4721185150,14900,14910,14910,14900,700
|
|
20240612,131400,4710752650,14910,14920,14920,14910,51
|
|
20240612,131300,4709992230,14920,14930,14930,14900,181
|
|
20240612,131200,4707295100,14900,14940,14940,14900,4301
|
|
20240612,131100,4643162440,14940,14950,14950,14940,2
|
|
20240612,131000,4643132550,14970,14950,14970,14940,169
|
|
20240612,130900,4640603280,14940,14940,14940,14940,0
|
|
20240612,130800,4640603280,14940,14940,14970,14940,121
|
|
20240612,130700,4638792430,14920,14940,14940,14920,234
|
|
20240612,130600,4635298550,14940,14960,14960,14940,192
|
|
20240612,130500,4632429870,14960,14960,14960,14950,315
|
|
20240612,130400,4627719400,14970,14960,14970,14960,76
|
|
20240612,130300,4626582430,14960,14960,14960,14960,0
|
|
20240612,130200,4626582430,14960,14960,14960,14960,1
|
|
20240612,130100,4626567470,14970,14950,14970,14950,17
|
|
20240612,130000,4626313170,14950,14940,14980,14940,277
|
|
20240612,125900,4622170340,14940,14930,14940,14930,182
|
|
20240612,125800,4619452050,14930,14990,15010,14910,1947
|
|
20240612,125700,4590360330,14970,15000,15010,14970,1355
|
|
20240612,125600,4570043950,15000,14990,15000,14990,1350
|
|
20240612,125500,4549794050,14990,15000,15000,14990,297
|
|
20240612,125400,4545342010,14990,14990,14990,14990,228
|
|
20240612,125300,4541924290,14990,15000,15000,14990,128
|
|
20240612,125200,4540005370,15000,14990,15000,14990,546
|
|
20240612,125100,4531818740,14990,15010,15010,14990,641
|
|
20240612,125000,4522202610,15010,14990,15010,14990,2073
|
|
20240612,124900,4491107780,14990,14980,14990,14980,565
|
|
20240612,124800,4482644030,14980,14990,14990,14980,228
|
|
20240612,124700,4479228530,14980,14930,14980,14930,1371
|
|
20240612,124600,4458729330,14930,14930,14940,14930,145
|
|
20240612,124500,4456563150,14930,14930,14930,14930,99
|
|
20240612,124400,4455085080,14910,14930,14930,14910,88
|
|
20240612,124300,4453772370,14930,14920,14930,14920,96
|
|
20240612,124200,4452339100,14910,14910,14910,14910,542
|
|
20240612,124100,4444257880,14910,14910,14910,14910,18
|
|
20240612,124000,4443989500,14910,14900,14910,14900,151
|
|
20240612,123900,4441738100,14900,14910,14910,14900,140
|
|
20240612,123800,4439651700,14900,14910,14910,14900,1648
|
|
20240612,123700,4415096300,14900,14910,14910,14900,71
|
|
20240612,123600,4414037770,14900,14900,14910,14900,1555
|
|
20240612,123500,4390865270,14900,14930,14930,14900,317
|
|
20240612,123400,4386139700,14910,14910,14910,14910,0
|
|
20240612,123300,4386139700,14910,14910,14910,14910,848
|
|
20240612,123200,4373496020,14940,14940,14940,14940,0
|
|
20240612,123100,4373496020,14940,14910,14940,14910,433
|
|
20240612,123000,4367039000,14910,14910,14910,14910,149
|
|
20240612,122900,4364817410,14900,14910,14910,14900,978
|
|
20240612,122800,4350244880,14900,14900,14900,14900,1100
|
|
20240612,122700,4333854880,14900,14900,14900,14900,235
|
|
20240612,122600,4330353380,14900,14900,14900,14900,139
|
|
20240612,122500,4328282280,14910,14910,14910,14890,58
|
|
20240612,122400,4327418080,14910,14910,14910,14910,6
|
|
20240612,122300,4327328620,14910,14910,14910,14910,0
|
|
20240612,122200,4327328620,14910,14880,14910,14880,728
|
|
20240612,122100,4316489360,14890,14890,14890,14880,909
|
|
20240612,122000,4302963200,14890,14890,14900,14890,728
|
|
20240612,121900,4292121790,14900,14900,14900,14900,100
|
|
20240612,121800,4290631790,14900,14890,14900,14890,562
|
|
20240612,121700,4282263590,14890,14900,14900,14890,98
|
|
20240612,121600,4280803870,14900,14900,14900,14890,866
|
|
20240612,121500,4267900970,14910,14910,14910,14900,102
|
|
20240612,121400,4266380180,14910,14920,14920,14910,1225
|
|
20240612,121300,4248113900,14930,14940,14940,14930,116
|
|
20240612,121200,4246381020,14940,14930,14940,14930,101
|
|
20240612,121100,4244873080,14930,14930,14930,14930,407
|
|
20240612,121000,4238796570,14940,14940,14940,14940,149
|
|
20240612,120900,4236570510,14930,14920,14930,14920,102
|
|
20240612,120800,4235048650,14930,14940,14940,14930,206
|
|
20240612,120700,4231972450,14940,14950,14950,14940,41
|
|
20240612,120600,4231359730,14950,14940,14950,14940,314
|
|
20240612,120500,4226667900,14940,14940,14940,14930,206
|
|
20240612,120400,4223590290,14940,14920,14940,14920,242
|
|
20240612,120300,4219976610,14920,14940,14940,14920,508
|
|
20240612,120200,4212392440,14940,14940,14940,14930,128
|
|
20240612,120100,4210480380,14940,14940,14940,14930,32
|
|
20240612,120000,4210002310,14920,14890,14920,14890,322
|
|
20240612,115900,4205198710,14910,14910,14910,14910,283
|
|
20240612,115800,4200979180,14890,14910,14910,14890,396
|
|
20240612,115700,4195081740,14910,14890,14910,14890,328
|
|
20240612,115600,4190197800,14880,14880,14880,14880,210
|
|
20240612,115500,4187073000,14880,14880,14890,14880,161
|
|
20240612,115400,4184677310,14890,14890,14890,14880,60
|
|
20240612,115300,4183783990,14880,14900,14900,14880,55
|
|
20240612,115200,4182964850,14890,14900,14900,14880,720
|
|
20240612,115100,4172244480,14880,14890,14890,14880,505
|
|
20240612,115000,4164727050,14890,14880,14900,14880,930
|
|
20240612,114900,4150884470,14890,14880,14890,14870,1592
|
|
20240612,114800,4127203430,14880,14890,14900,14880,94
|
|
20240612,114700,4125803250,14900,14880,14900,14870,526
|
|
20240612,114600,4117977370,14880,14890,14890,14880,1900
|
|
20240612,114500,4089697460,14900,14900,14900,14890,767
|
|
20240612,114400,4078270900,14910,14910,14910,14900,161
|
|
20240612,114300,4075870890,14900,14910,14910,14900,1369
|
|
20240612,114200,4055470180,14910,14910,14920,14910,188
|
|
20240612,114100,4052666100,14910,14920,14920,14910,62
|
|
20240612,114000,4051741670,14920,14900,14930,14900,248
|
|
20240612,113900,4048041750,14900,14920,14920,14900,2774
|
|
20240612,113800,4006685210,14920,14920,14920,14920,0
|
|
20240612,113700,4006685210,14920,14940,14940,14920,203
|
|
20240612,113600,4003655470,14940,14920,14940,14920,6
|
|
20240612,113500,4003565880,14920,14920,14950,14920,247
|
|
20240612,113400,3999880610,14920,14950,14950,14920,91
|
|
20240612,113300,3998521920,14960,14960,14960,14950,3
|
|
20240612,113200,3998477050,14960,14920,14970,14920,338
|
|
20240612,113100,3993423580,14960,14940,14980,14940,15
|
|
20240612,113000,3993199120,14920,14940,14980,14920,313
|
|
20240612,112900,3988522100,14930,14960,14970,14930,311
|
|
20240612,112800,3983878740,14930,14940,14940,14930,914
|
|
20240612,112700,3970231550,14940,14940,14940,14940,21
|
|
20240612,112600,3969917810,14950,14950,14960,14950,647
|
|
20240612,112500,3960243810,14930,14980,14980,14930,6576
|
|
20240612,112400,3861911760,14980,14980,14980,14960,961
|
|
20240612,112300,3847521860,15000,14980,15000,14980,385
|
|
20240612,112200,3841754540,14980,14980,14980,14980,100
|
|
20240612,112100,3840256540,14980,15000,15000,14980,686
|
|
20240612,112000,3829978170,15000,14980,15000,14970,375
|
|
20240612,111900,3824355940,14980,14990,14990,14980,132
|
|
20240612,111800,3822378480,15000,15000,15000,15000,110
|
|
20240612,111700,3820728480,15000,15000,15000,15000,111
|
|
20240612,111600,3819063480,15000,14990,15000,14990,179
|
|
20240612,111500,3816379160,14990,14980,14990,14980,589
|
|
20240612,111400,3807553100,14980,14980,14990,14980,1067
|
|
20240612,111300,3791569430,14980,14980,14980,14980,53
|
|
20240612,111200,3790775490,14960,14980,14980,14960,684
|
|
20240612,111100,3780536050,14980,14990,14990,14980,184
|
|
20240612,111000,3777779480,15000,14980,15000,14970,1006
|
|
20240612,110900,3762715120,14980,14980,14980,14980,335
|
|
20240612,110800,3757696820,14970,14980,14980,14970,1076
|
|
20240612,110700,3741580520,14980,14990,15000,14980,58
|
|
20240612,110600,3740710690,14990,14990,14990,14980,412
|
|
20240612,110500,3734534860,14990,14990,14990,14990,25
|
|
20240612,110400,3734160110,14990,14990,14990,14990,50
|
|
20240612,110300,3733410610,14980,14980,14990,14980,60
|
|
20240612,110200,3732511510,14980,14990,14990,14980,39
|
|
20240612,110100,3731927180,14990,15000,15000,14970,15
|
|
20240612,110000,3731702340,14990,14970,15000,14960,1970
|
|
20240612,105900,3702166690,14970,14970,14970,14970,50
|
|
20240612,105800,3701418190,14970,14980,14980,14970,71
|
|
20240612,105700,3700354710,14980,14960,14980,14960,209
|
|
20240612,105600,3697227670,14970,14970,14970,14970,16
|
|
20240612,105500,3696988150,14980,14970,14980,14960,235
|
|
20240612,105400,3693470440,14980,14980,14980,14980,88
|
|
20240612,105300,3692152200,14980,14970,14980,14970,3
|
|
20240612,105200,3692107280,14990,15000,15000,14950,21
|
|
20240612,105100,3691792610,14980,14960,15000,14960,704
|
|
20240612,105000,3681254760,14950,14940,14960,14940,354
|
|
20240612,104900,3675961550,14950,14950,14950,14950,246
|
|
20240612,104800,3672283850,14950,14950,14950,14950,165
|
|
20240612,104700,3669817100,14940,14940,14940,14940,0
|
|
20240612,104600,3669817100,14940,14960,14970,14940,13
|
|
20240612,104500,3669622740,14940,14940,14940,14940,0
|
|
20240612,104400,3669622740,14940,14950,14950,14940,563
|
|
20240612,104300,3661208350,14950,14970,14970,14950,596
|
|
20240612,104200,3652291450,14960,14950,14960,14950,65
|
|
20240612,104100,3651319500,14950,14960,14960,14950,67
|
|
20240612,104000,3650317840,14970,14960,14970,14950,135
|
|
20240612,103900,3648298250,14970,14980,14980,14970,333
|
|
20240612,103800,3643311220,14980,14980,14980,14980,141
|
|
20240612,103700,3641199040,14980,14980,15010,14980,20
|
|
20240612,103600,3640899090,14970,15010,15010,14970,99
|
|
20240612,103500,3639416490,15000,14930,15000,14930,4673
|
|
20240612,103400,3569443110,14940,14940,14940,14940,20
|
|
20240612,103300,3569144310,14940,14930,14940,14930,576
|
|
20240612,103200,3560539330,14940,14930,14940,14930,393
|
|
20240612,103100,3554668390,14930,14910,14930,14910,201
|
|
20240612,103000,3551670590,14920,14920,14920,14910,110
|
|
20240612,102900,3550029410,14920,14910,14920,14910,48
|
|
20240612,102800,3549313510,14900,14920,14920,14900,446
|
|
20240612,102700,3542663330,14910,14910,14910,14910,1
|
|
20240612,102600,3542648420,14910,14910,14910,14910,294
|
|
20240612,102500,3538264880,14920,14920,14920,14920,0
|
|
20240612,102400,3538264880,14920,14920,14940,14920,489
|
|
20240612,102300,3530968810,14910,14880,14910,14880,369
|
|
20240612,102200,3525474040,14890,14890,14890,14870,282
|
|
20240612,102100,3521276380,14880,14890,14890,14870,1019
|
|
20240612,102000,3506119600,14880,14880,14890,14870,166
|
|
20240612,101900,3503649970,14880,14890,14890,14870,382
|
|
20240612,101800,3497963410,14870,14870,14870,14870,313
|
|
20240612,101700,3493309100,14860,14860,14870,14850,198
|
|
20240612,101600,3490366850,14860,14810,14860,14810,870
|
|
20240612,101500,3477459950,14820,14810,14820,14780,1169
|
|
20240612,101400,3460163770,14820,14810,14820,14800,322
|
|
20240612,101300,3455396190,14800,14800,14820,14800,1277
|
|
20240612,101200,3436487380,14800,14820,14830,14790,6279
|
|
20240612,101100,3343531600,14820,14860,14860,14820,548
|
|
20240612,101000,3335403460,14860,14870,14870,14830,1671
|
|
20240612,100900,3310592360,14850,14840,14890,14840,119
|
|
20240612,100800,3308826010,14850,14880,14880,14840,4403
|
|
20240612,100700,3243421850,14880,14910,14920,14880,6298
|
|
20240612,100600,3149609720,14920,14910,14920,14910,98
|
|
20240612,100500,3148148100,14910,14920,14920,14910,256
|
|
20240612,100400,3144328930,14920,14930,14930,14920,392
|
|
20240612,100300,3138478770,14930,14930,14930,14910,1459
|
|
20240612,100200,3116713570,14930,14960,14960,14930,2261
|
|
20240612,100100,3082921370,14960,14960,14960,14960,858
|
|
20240612,100000,3070085690,14950,14950,14970,14950,142
|
|
20240612,095900,3067962370,14950,14960,14970,14950,1500
|
|
20240612,095800,3045525380,14960,14960,14960,14960,22
|
|
20240612,095700,3045196260,14970,14970,14970,14950,305
|
|
20240612,095600,3040633050,14970,14960,14970,14960,550
|
|
20240612,095500,3032404550,14960,14960,14960,14950,298
|
|
20240612,095400,3027949360,14960,14960,14970,14960,812
|
|
20240612,095300,3015800680,14970,14970,14970,14960,592
|
|
20240612,095200,3006944330,14970,15020,15020,14970,1420
|
|
20240612,095100,2985659980,15020,15000,15040,15000,103
|
|
20240612,095000,2984113270,15030,14950,15030,14940,3747
|
|
20240612,094900,2927954850,14950,14950,14950,14930,139
|
|
20240612,094800,2925878850,14940,14950,14960,14940,335
|
|
20240612,094700,2920871320,14950,14900,14950,14900,1256
|
|
20240612,094600,2902126370,14900,14900,14900,14890,312
|
|
20240612,094500,2897478270,14900,14920,14930,14890,2355
|
|
20240612,094400,2862381870,14920,14930,14930,14920,895
|
|
20240612,094300,2849025280,14950,14950,14950,14940,676
|
|
20240612,094200,2838920100,14950,14950,14960,14910,1413
|
|
20240612,094100,2817830720,14950,14960,14990,14950,228
|
|
20240612,094000,2814420340,14950,14960,14960,14940,370
|
|
20240612,093900,2808892460,14960,14900,14960,14900,1759
|
|
20240612,093800,2782616100,14890,14930,14930,14880,1790
|
|
20240612,093700,2755945030,14940,14890,14940,14890,723
|
|
20240612,093600,2745163880,14890,14930,14930,14880,3232
|
|
20240612,093500,2697005880,14920,14970,15000,14920,2506
|
|
20240612,093400,2659541480,14970,15030,15030,14970,11841
|
|
20240612,093300,2481926620,15030,15020,15030,15020,348
|
|
20240612,093200,2476696190,15020,15030,15050,15020,1053
|
|
20240612,093100,2460871160,15050,15030,15050,15030,662
|
|
20240612,093000,2450920740,15030,15040,15070,15030,716
|
|
20240612,092900,2440153170,15070,15040,15070,15000,5301
|
|
20240612,092800,2360563410,15030,15060,15060,15030,2521
|
|
20240612,092700,2322639550,15060,15060,15070,15050,2015
|
|
20240612,092600,2292296370,15060,15130,15130,15060,4305
|
|
20240612,092500,2227314940,15120,15130,15130,15120,171
|
|
20240612,092400,2224729260,15130,15100,15130,15100,2646
|
|
20240612,092300,2184751100,15100,15130,15130,15100,1855
|
|
20240612,092200,2156712920,15130,15160,15160,15130,1016
|
|
20240612,092100,2141328330,15170,15170,15170,15160,311
|
|
20240612,092000,2136610960,15170,15150,15170,15150,1089
|
|
20240612,091900,2120102510,15150,15180,15180,15140,2953
|
|
20240612,091800,2075329840,15180,15200,15200,15180,952
|
|
20240612,091700,2060861700,15200,15200,15210,15190,848
|
|
20240612,091600,2047972210,15210,15220,15220,15200,1421
|
|
20240612,091500,2026363500,15220,15200,15230,15190,1760
|
|
20240612,091400,1999591480,15210,15160,15220,15140,3085
|
|
20240612,091300,1952722710,15140,15120,15150,15090,11729
|
|
20240612,091200,1775522230,15120,15180,15180,15120,3775
|
|
20240612,091100,1718318880,15170,15190,15190,15170,1322
|
|
20240612,091000,1698253780,15180,15230,15240,15180,4127
|
|
20240612,090900,1635482860,15230,15200,15230,15190,2873
|
|
20240612,090800,1591758850,15200,15230,15230,15200,3660
|
|
20240612,090700,1536083960,15230,15300,15300,15230,4463
|
|
20240612,090600,1467998520,15290,15280,15320,15260,3702
|
|
20240612,090500,1411373310,15260,15260,15300,15260,6515
|
|
20240612,090400,1311926760,15260,15320,15330,15250,13414
|
|
20240612,090300,1106995550,15320,15250,15380,15230,14250
|
|
20240612,090200,888985980,15260,15220,15260,15150,10971
|
|
20240612,090100,722193490,15220,15270,15290,15110,18953
|
|
20240612,090000,433749130,15270,15320,15340,15250,28318
|