581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,183800,307970950,13070,13070,13070,13070,489
|
|
20240621,183700,307970950,13070,13070,13070,13070,0
|
|
20240621,183600,307970950,13070,13070,13070,13070,0
|
|
20240621,183500,307970950,13070,13070,13070,13070,0
|
|
20240621,183400,307970950,13070,13070,13070,13070,0
|
|
20240621,183300,307970950,13070,13070,13070,13070,0
|
|
20240621,183200,307970950,13070,13070,13070,13070,0
|
|
20240621,183100,307970950,13070,13070,13070,13070,0
|
|
20240621,183000,307970950,13070,13070,13070,13070,0
|
|
20240621,182900,307970950,13070,13070,13070,13070,0
|
|
20240621,182800,307970950,13070,13070,13070,13070,0
|
|
20240621,182700,307970950,13070,13070,13070,13070,0
|
|
20240621,182600,307970950,13070,13070,13070,13070,0
|
|
20240621,182500,307970950,13070,13070,13070,13070,0
|
|
20240621,182400,307970950,13070,13070,13070,13070,0
|
|
20240621,182300,307970950,13070,13070,13070,13070,0
|
|
20240621,182200,307970950,13070,13070,13070,13070,0
|
|
20240621,182100,307970950,13070,13070,13070,13070,0
|
|
20240621,182000,307970950,13070,13070,13070,13070,0
|
|
20240621,181900,307970950,13070,13070,13070,13070,0
|
|
20240621,181800,307970950,13070,13070,13070,13070,0
|
|
20240621,181700,307970950,13070,13070,13070,13070,0
|
|
20240621,181600,307970950,13070,13070,13070,13070,0
|
|
20240621,181500,307970950,13070,13070,13070,13070,0
|
|
20240621,181400,307970950,13070,13070,13070,13070,0
|
|
20240621,181300,307970950,13070,13070,13070,13070,0
|
|
20240621,181200,307970950,13070,13070,13070,13070,0
|
|
20240621,181100,307970950,13070,13070,13070,13070,0
|
|
20240621,181000,307970950,13070,13070,13070,13070,0
|
|
20240621,180900,307970950,13070,13070,13070,13070,0
|
|
20240621,180800,307970950,13070,13070,13070,13070,489
|
|
20240621,180700,307970950,13070,13070,13070,13070,0
|
|
20240621,180600,307970950,13070,13070,13070,13070,0
|
|
20240621,180500,307970950,13070,13070,13070,13070,0
|
|
20240621,180400,307970950,13070,13070,13070,13070,0
|
|
20240621,180300,307970950,13070,13070,13070,13070,0
|
|
20240621,180200,307970950,13070,13070,13070,13070,0
|
|
20240621,180100,307970950,13070,13070,13070,13070,0
|
|
20240621,180000,307970950,13070,13070,13070,13070,0
|
|
20240621,175900,307970950,13070,13070,13070,13070,0
|
|
20240621,175800,307970950,13070,13070,13070,13070,0
|
|
20240621,175700,307970950,13070,13070,13070,13070,0
|
|
20240621,175600,307970950,13070,13070,13070,13070,0
|
|
20240621,175500,307970950,13070,13070,13070,13070,0
|
|
20240621,175400,307970950,13070,13070,13070,13070,0
|
|
20240621,175300,307970950,13070,13070,13070,13070,0
|
|
20240621,175200,307970950,13070,13070,13070,13070,0
|
|
20240621,175100,307970950,13070,13070,13070,13070,0
|
|
20240621,175000,307970950,13070,13070,13070,13070,0
|
|
20240621,174900,307970950,13070,13070,13070,13070,0
|
|
20240621,174800,307970950,13070,13070,13070,13070,0
|
|
20240621,174700,307970950,13070,13070,13070,13070,0
|
|
20240621,174600,307970950,13070,13070,13070,13070,0
|
|
20240621,174500,307970950,13070,13070,13070,13070,0
|
|
20240621,174400,307970950,13070,13070,13070,13070,0
|
|
20240621,174300,307970950,13070,13070,13070,13070,0
|
|
20240621,174200,307970950,13070,13070,13070,13070,0
|
|
20240621,174100,307970950,13070,13070,13070,13070,0
|
|
20240621,174000,307970950,13070,13070,13070,13070,0
|
|
20240621,173900,307970950,13070,13070,13070,13070,0
|
|
20240621,173800,307970950,13070,13070,13070,13070,489
|
|
20240621,173700,307970950,13070,13070,13070,13070,0
|
|
20240621,173600,307970950,13070,13070,13070,13070,0
|
|
20240621,173500,307970950,13070,13070,13070,13070,0
|
|
20240621,173400,307970950,13070,13070,13070,13070,0
|
|
20240621,173300,307970950,13070,13070,13070,13070,0
|
|
20240621,173200,307970950,13070,13070,13070,13070,0
|
|
20240621,173100,307970950,13070,13070,13070,13070,0
|
|
20240621,173000,307970950,13070,13070,13070,13070,0
|
|
20240621,172900,307970950,13070,13070,13070,13070,0
|
|
20240621,172800,307970950,13070,13070,13070,13070,0
|
|
20240621,172700,307970950,13070,13070,13070,13070,0
|
|
20240621,172600,307970950,13070,13070,13070,13070,0
|
|
20240621,172500,307970950,13070,13070,13070,13070,0
|
|
20240621,172400,307970950,13070,13070,13070,13070,0
|
|
20240621,172300,307970950,13070,13070,13070,13070,0
|
|
20240621,172200,307970950,13070,13070,13070,13070,0
|
|
20240621,172100,307970950,13070,13070,13070,13070,0
|
|
20240621,172000,307970950,13070,13070,13070,13070,0
|
|
20240621,171900,307970950,13070,13070,13070,13070,0
|
|
20240621,171800,307970950,13070,13070,13070,13070,0
|
|
20240621,171700,307970950,13070,13070,13070,13070,0
|
|
20240621,171600,307970950,13070,13070,13070,13070,0
|
|
20240621,171500,307970950,13070,13070,13070,13070,0
|
|
20240621,171400,307970950,13070,13070,13070,13070,0
|
|
20240621,171300,307970950,13070,13070,13070,13070,0
|
|
20240621,171200,307970950,13070,13070,13070,13070,0
|
|
20240621,171100,307970950,13070,13070,13070,13070,0
|
|
20240621,171000,307970950,13070,13070,13070,13070,0
|
|
20240621,170900,307970950,13070,13070,13070,13070,0
|
|
20240621,170800,307970950,13070,13070,13070,13070,489
|
|
20240621,170700,307970950,13070,13070,13070,13070,0
|
|
20240621,170600,307970950,13070,13070,13070,13070,0
|
|
20240621,170500,307970950,13070,13070,13070,13070,0
|
|
20240621,170400,307970950,13070,13070,13070,13070,0
|
|
20240621,170300,307970950,13070,13070,13070,13070,0
|
|
20240621,170200,307970950,13070,13070,13070,13070,0
|
|
20240621,170100,307970950,13070,13070,13070,13070,0
|
|
20240621,170000,307970950,13070,13070,13070,13070,0
|
|
20240621,165900,307970950,13070,13070,13070,13070,0
|
|
20240621,165800,307970950,13070,13070,13070,13070,0
|
|
20240621,165700,307970950,13070,13070,13070,13070,0
|
|
20240621,165600,307970950,13070,13070,13070,13070,0
|
|
20240621,165500,307970950,13070,13070,13070,13070,0
|
|
20240621,165400,307970950,13070,13070,13070,13070,0
|
|
20240621,165300,307970950,13070,13070,13070,13070,0
|
|
20240621,165200,307970950,13070,13070,13070,13070,0
|
|
20240621,165100,307970950,13070,13070,13070,13070,0
|
|
20240621,165000,307970950,13070,13070,13070,13070,0
|
|
20240621,164900,307970950,13070,13070,13070,13070,0
|
|
20240621,164800,307970950,13070,13070,13070,13070,0
|
|
20240621,164700,307970950,13070,13070,13070,13070,0
|
|
20240621,164600,307970950,13070,13070,13070,13070,0
|
|
20240621,164500,307970950,13070,13070,13070,13070,0
|
|
20240621,164400,307970950,13070,13070,13070,13070,0
|
|
20240621,164300,307970950,13070,13070,13070,13070,0
|
|
20240621,164200,307970950,13070,13070,13070,13070,0
|
|
20240621,164100,307970950,13070,13070,13070,13070,0
|
|
20240621,164000,307970950,13070,13070,13070,13070,0
|
|
20240621,163900,307970950,13070,13070,13070,13070,0
|
|
20240621,163800,307970950,13070,13070,13070,13070,489
|
|
20240621,163700,307970950,13070,13070,13070,13070,0
|
|
20240621,163600,307970950,13070,13070,13070,13070,0
|
|
20240621,163500,307970950,13070,13070,13070,13070,0
|
|
20240621,163400,307970950,13070,13070,13070,13070,0
|
|
20240621,163300,307970950,13070,13070,13070,13070,0
|
|
20240621,163200,307970950,13070,13070,13070,13070,0
|
|
20240621,163100,307970950,13070,13070,13070,13070,0
|
|
20240621,163000,307970950,13070,13070,13070,13070,0
|
|
20240621,162900,307970950,13070,13070,13070,13070,0
|
|
20240621,162800,307970950,13070,13070,13070,13070,0
|
|
20240621,162700,307970950,13070,13070,13070,13070,0
|
|
20240621,162600,307970950,13070,13070,13070,13070,0
|
|
20240621,162500,307970950,13070,13070,13070,13070,0
|
|
20240621,162400,307970950,13070,13070,13070,13070,0
|
|
20240621,162300,307970950,13070,13070,13070,13070,0
|
|
20240621,162200,307970950,13070,13070,13070,13070,0
|
|
20240621,162100,307970950,13070,13070,13070,13070,0
|
|
20240621,162000,307970950,13070,13070,13070,13070,0
|
|
20240621,161900,307970950,13070,13070,13070,13070,0
|
|
20240621,161800,307970950,13070,13070,13070,13070,0
|
|
20240621,161700,307970950,13070,13070,13070,13070,0
|
|
20240621,161600,307970950,13070,13070,13070,13070,0
|
|
20240621,161500,307970950,13070,13070,13070,13070,0
|
|
20240621,161400,307970950,13070,13070,13070,13070,0
|
|
20240621,161300,307970950,13070,13070,13070,13070,0
|
|
20240621,161200,307970950,13070,13070,13070,13070,0
|
|
20240621,161100,307970950,13070,13070,13070,13070,0
|
|
20240621,161000,307970950,13070,13070,13070,13070,0
|
|
20240621,160900,307970950,13070,13070,13070,13070,0
|
|
20240621,160800,307970950,13070,13070,13070,13070,489
|
|
20240621,160700,307970950,13070,13070,13070,13070,0
|
|
20240621,160600,307970950,13070,13070,13070,13070,0
|
|
20240621,160500,307970950,13070,13070,13070,13070,0
|
|
20240621,160400,307970950,13070,13070,13070,13070,0
|
|
20240621,160300,307970950,13070,13070,13070,13070,0
|
|
20240621,160200,307970950,13070,13070,13070,13070,0
|
|
20240621,160100,307970950,13070,13070,13070,13070,0
|
|
20240621,160000,307970950,13070,13070,13070,13070,0
|
|
20240621,155900,307970950,13070,13070,13070,13070,0
|
|
20240621,155800,307970950,13070,13070,13070,13070,0
|
|
20240621,155700,307970950,13070,13070,13070,13070,0
|
|
20240621,155600,307970950,13070,13070,13070,13070,0
|
|
20240621,155500,307970950,13070,13070,13070,13070,0
|
|
20240621,155400,307970950,13070,13070,13070,13070,0
|
|
20240621,155300,307970950,13070,13070,13070,13070,0
|
|
20240621,155200,307970950,13070,13070,13070,13070,0
|
|
20240621,155100,307970950,13070,13070,13070,13070,0
|
|
20240621,155000,307970950,13070,13070,13070,13070,0
|
|
20240621,154900,307970950,13070,13070,13070,13070,0
|
|
20240621,154800,307970950,13070,13070,13070,13070,0
|
|
20240621,154700,307970950,13070,13070,13070,13070,0
|
|
20240621,154600,307970950,13070,13070,13070,13070,0
|
|
20240621,154500,307970950,13070,13070,13070,13070,0
|
|
20240621,154400,307970950,13070,13070,13070,13070,0
|
|
20240621,154300,307970950,13070,13070,13070,13070,0
|
|
20240621,154200,307970950,13070,13070,13070,13070,0
|
|
20240621,154100,307970950,13070,13070,13070,13070,0
|
|
20240621,154000,307970950,13070,13070,13070,13070,0
|
|
20240621,153900,307970950,13070,13070,13070,13070,0
|
|
20240621,153800,307970950,13070,13070,13070,13070,489
|
|
20240621,153700,307970950,13070,13070,13070,13070,0
|
|
20240621,153600,307970950,13070,13070,13070,13070,0
|
|
20240621,153500,307970950,13070,13070,13070,13070,0
|
|
20240621,153400,307970950,13070,13070,13070,13070,0
|
|
20240621,153300,307970950,13070,13070,13070,13070,0
|
|
20240621,153200,307970950,13070,13070,13070,13070,0
|
|
20240621,153100,307970950,13070,13070,13070,13070,0
|
|
20240621,153000,307970950,13070,13070,13070,13070,489
|
|
20240621,152900,301579720,13080,13080,13080,13080,0
|
|
20240621,152800,301579720,13080,13080,13080,13080,0
|
|
20240621,152700,301579720,13080,13080,13080,13080,0
|
|
20240621,152600,301579720,13080,13080,13080,13080,0
|
|
20240621,152500,301579720,13080,13080,13080,13080,0
|
|
20240621,152400,301579720,13080,13080,13080,13080,0
|
|
20240621,152300,301579720,13080,13080,13080,13080,0
|
|
20240621,152200,301579720,13080,13080,13080,13080,0
|
|
20240621,152100,301579720,13080,13080,13080,13080,0
|
|
20240621,152000,301579720,13080,13080,13080,13080,0
|
|
20240621,151900,301579720,13080,13080,13080,13080,15
|
|
20240621,151800,301383520,13080,13080,13080,13080,45
|
|
20240621,151700,300794920,13090,13090,13090,13090,0
|
|
20240621,151600,300794920,13090,13060,13090,13060,100
|
|
20240621,151500,299487790,13050,13050,13050,13050,1
|
|
20240621,151400,299474740,13050,13050,13050,13050,0
|
|
20240621,151300,299474740,13050,13050,13050,13050,0
|
|
20240621,151200,299474740,13050,13050,13050,13050,0
|
|
20240621,151100,299474740,13050,13050,13050,13050,19
|
|
20240621,151000,299226790,13050,13050,13060,13050,24
|
|
20240621,150900,298913370,13060,13060,13060,13060,120
|
|
20240621,150800,297346170,13060,13060,13060,13060,0
|
|
20240621,150700,297346170,13060,13060,13060,13060,0
|
|
20240621,150600,297346170,13060,13060,13060,13060,0
|
|
20240621,150500,297346170,13060,13060,13060,13060,0
|
|
20240621,150400,297346170,13060,13060,13060,13060,1
|
|
20240621,150300,297333110,13060,13060,13060,13060,46
|
|
20240621,150200,296732350,13070,13070,13070,13070,0
|
|
20240621,150100,296732350,13070,13070,13070,13070,0
|
|
20240621,150000,296732350,13070,13070,13070,13070,0
|
|
20240621,145900,296732350,13070,13070,13070,13070,0
|
|
20240621,145800,296732350,13070,13070,13070,13070,0
|
|
20240621,145700,296732350,13070,13070,13070,13070,0
|
|
20240621,145600,296732350,13070,13070,13070,13070,0
|
|
20240621,145500,296732350,13070,13070,13070,13070,0
|
|
20240621,145400,296732350,13070,13070,13070,13070,1
|
|
20240621,145300,296719280,13070,13070,13070,13070,3
|
|
20240621,145200,296680070,13060,13060,13060,13060,0
|
|
20240621,145100,296680070,13060,13060,13060,13060,0
|
|
20240621,145000,296680070,13060,13060,13060,13060,43
|
|
20240621,144900,296118490,13040,13040,13040,13040,0
|
|
20240621,144800,296118490,13040,13040,13040,13040,0
|
|
20240621,144700,296118490,13040,13040,13040,13040,0
|
|
20240621,144600,296118490,13040,13040,13040,13040,0
|
|
20240621,144500,296118490,13040,13040,13040,13040,0
|
|
20240621,144400,296118490,13040,13040,13040,13040,17
|
|
20240621,144300,295896810,13020,13020,13020,13020,0
|
|
20240621,144200,295896810,13020,13020,13020,13020,0
|
|
20240621,144100,295896810,13020,13020,13020,13020,0
|
|
20240621,144000,295896810,13020,13020,13020,13020,107
|
|
20240621,143900,294503670,13020,13020,13020,13020,0
|
|
20240621,143800,294503670,13020,13020,13020,13020,0
|
|
20240621,143700,294503670,13020,13020,13020,13020,0
|
|
20240621,143600,294503670,13020,13020,13020,13020,0
|
|
20240621,143500,294503670,13020,13020,13020,13020,44
|
|
20240621,143400,293930790,13040,13040,13040,13040,0
|
|
20240621,143300,293930790,13040,13040,13040,13040,0
|
|
20240621,143200,293930790,13040,13040,13040,13040,0
|
|
20240621,143100,293930790,13040,13040,13040,13040,0
|
|
20240621,143000,293930790,13040,13040,13040,13040,6
|
|
20240621,142900,293852550,13020,13020,13020,13020,0
|
|
20240621,142800,293852550,13020,13020,13020,13020,0
|
|
20240621,142700,293852550,13020,13020,13020,13020,0
|
|
20240621,142600,293852550,13020,13020,13020,13020,14
|
|
20240621,142500,293670270,13020,13020,13020,13020,0
|
|
20240621,142400,293670270,13020,13020,13020,13020,0
|
|
20240621,142300,293670270,13020,13020,13020,13020,0
|
|
20240621,142200,293670270,13020,13020,13020,13020,0
|
|
20240621,142100,293670270,13020,13020,13020,13020,0
|
|
20240621,142000,293670270,13020,13020,13020,13020,130
|
|
20240621,141900,291977670,13060,13060,13060,13060,0
|
|
20240621,141800,291977670,13060,13060,13060,13060,0
|
|
20240621,141700,291977670,13060,13060,13060,13060,0
|
|
20240621,141600,291977670,13060,13060,13060,13060,0
|
|
20240621,141500,291977670,13060,13060,13060,13060,0
|
|
20240621,141400,291977670,13060,13060,13060,13060,0
|
|
20240621,141300,291977670,13060,13060,13060,13060,0
|
|
20240621,141200,291977670,13060,13060,13060,13060,0
|
|
20240621,141100,291977670,13060,13060,13060,13060,0
|
|
20240621,141000,291977670,13060,13060,13060,13060,38
|
|
20240621,140900,291481390,13000,13000,13000,13000,0
|
|
20240621,140800,291481390,13000,13000,13000,13000,0
|
|
20240621,140700,291481390,13000,13000,13000,13000,0
|
|
20240621,140600,291481390,13000,13000,13000,13000,0
|
|
20240621,140500,291481390,13000,13000,13000,13000,5
|
|
20240621,140400,291416390,13000,13000,13000,13000,0
|
|
20240621,140300,291416390,13000,13000,13000,13000,0
|
|
20240621,140200,291416390,13000,13000,13000,13000,1
|
|
20240621,140100,291403390,13000,13000,13000,13000,3
|
|
20240621,140000,291364390,13000,13010,13010,13000,137
|
|
20240621,135900,289583300,13010,13010,13010,13010,6
|
|
20240621,135800,289505240,13020,13010,13020,13010,6
|
|
20240621,135700,289427160,13010,13010,13010,13010,0
|
|
20240621,135600,289427160,13010,13010,13010,13010,21
|
|
20240621,135500,289153950,13020,13020,13020,13020,9
|
|
20240621,135400,289036770,13020,13020,13020,13020,0
|
|
20240621,135300,289036770,13020,13030,13030,13020,12
|
|
20240621,135200,288880480,13060,13060,13060,13060,0
|
|
20240621,135100,288880480,13060,13060,13060,13060,0
|
|
20240621,135000,288880480,13060,13010,13060,13010,31
|
|
20240621,134900,288476370,13010,13010,13010,13010,3
|
|
20240621,134800,288437340,13010,13010,13010,13010,0
|
|
20240621,134700,288437340,13010,13010,13010,13010,16
|
|
20240621,134600,288229180,13010,13010,13010,13010,7
|
|
20240621,134500,288138110,13010,13010,13010,13010,0
|
|
20240621,134400,288138110,13010,13010,13010,13010,15
|
|
20240621,134300,287942960,13020,13020,13020,13020,0
|
|
20240621,134200,287942960,13020,13020,13020,13020,0
|
|
20240621,134100,287942960,13020,13020,13020,13020,15
|
|
20240621,134000,287747660,13010,13020,13030,13010,172
|
|
20240621,133900,285507940,13020,13020,13020,13020,0
|
|
20240621,133800,285507940,13020,13030,13030,13020,16
|
|
20240621,133700,285299590,13030,13030,13030,13030,5
|
|
20240621,133600,285234440,13030,13030,13030,13030,0
|
|
20240621,133500,285234440,13030,13030,13030,13030,11
|
|
20240621,133400,285091110,13050,13050,13050,13050,5
|
|
20240621,133300,285025860,13050,13050,13050,13050,0
|
|
20240621,133200,285025860,13050,13050,13050,13050,20
|
|
20240621,133100,284764860,13050,13050,13050,13050,3
|
|
20240621,133000,284725710,13050,13040,13050,13040,6
|
|
20240621,132900,284647430,13030,13030,13030,13030,19
|
|
20240621,132800,284399860,13050,13050,13050,13050,0
|
|
20240621,132700,284399860,13050,13050,13050,13050,0
|
|
20240621,132600,284399860,13050,13040,13050,13040,411
|
|
20240621,132500,279038280,13090,13090,13090,13090,0
|
|
20240621,132400,279038280,13090,13120,13130,13090,532
|
|
20240621,132300,272069450,13110,13050,13110,13050,27
|
|
20240621,132200,271716710,13060,13060,13060,13060,0
|
|
20240621,132100,271716710,13060,13040,13060,13040,214
|
|
20240621,132000,268924560,13050,13060,13060,13050,71
|
|
20240621,131900,267997790,13070,13070,13070,13070,0
|
|
20240621,131800,267997790,13070,13060,13070,13060,14
|
|
20240621,131700,267814860,13060,13060,13060,13060,12
|
|
20240621,131600,267658140,13060,13060,13060,13060,0
|
|
20240621,131500,267658140,13060,13060,13060,13060,0
|
|
20240621,131400,267658140,13060,13050,13060,13050,20
|
|
20240621,131300,267397050,13060,13050,13060,13050,108
|
|
20240621,131200,265986650,13060,13060,13060,13060,2
|
|
20240621,131100,265960530,13080,13080,13110,13080,320
|
|
20240621,131000,261774460,13080,13030,13080,13030,25
|
|
20240621,130900,261448140,13030,13030,13030,13030,0
|
|
20240621,130800,261448140,13030,13030,13030,13030,13
|
|
20240621,130700,261278750,13020,13020,13020,13020,0
|
|
20240621,130600,261278750,13020,13020,13020,13020,0
|
|
20240621,130500,261278750,13020,13020,13020,13020,5
|
|
20240621,130400,261213650,13030,13010,13030,13010,27
|
|
20240621,130300,260862180,13010,13010,13010,13010,0
|
|
20240621,130200,260862180,13010,13020,13020,13010,19
|
|
20240621,130100,260614930,13020,13020,13020,13020,5
|
|
20240621,130000,260549830,13030,13050,13050,13030,19
|
|
20240621,125900,260302010,13040,13040,13040,13040,3
|
|
20240621,125800,260262890,13180,13180,13180,13180,0
|
|
20240621,125700,260262890,13180,13180,13180,13180,0
|
|
20240621,125600,260262890,13180,13180,13180,13180,0
|
|
20240621,125500,260262890,13180,13180,13180,13180,0
|
|
20240621,125400,260262890,13180,13020,13180,13020,25
|
|
20240621,125300,259935920,13000,13020,13020,13000,191
|
|
20240621,125200,257449780,13040,13050,13090,13040,171
|
|
20240621,125100,255219700,13050,13050,13050,13050,10
|
|
20240621,125000,255089200,13040,12990,13040,12990,41
|
|
20240621,124900,254555700,12990,12990,12990,12990,3
|
|
20240621,124800,254516730,13000,13000,13000,13000,0
|
|
20240621,124700,254516730,13000,12990,13000,12990,16
|
|
20240621,124600,254308880,12990,12990,12990,12990,2
|
|
20240621,124500,254282900,12990,12990,12990,12990,0
|
|
20240621,124400,254282900,12990,12990,12990,12990,19
|
|
20240621,124300,254036090,12990,12990,12990,12990,4
|
|
20240621,124200,253984130,12990,12990,12990,12990,0
|
|
20240621,124100,253984130,12990,12990,12990,12990,14
|
|
20240621,124000,253802270,12990,12990,12990,12990,59
|
|
20240621,123900,253035860,13000,13000,13000,13000,1
|
|
20240621,123800,253022860,12990,12990,12990,12990,13
|
|
20240621,123700,252853990,13010,13000,13010,13000,4
|
|
20240621,123600,252801980,13000,12990,13000,12990,12
|
|
20240621,123500,252646090,12980,12980,12980,12980,10
|
|
20240621,123400,252516290,13000,13000,13000,13000,1
|
|
20240621,123300,252503290,13000,13000,13000,13000,0
|
|
20240621,123200,252503290,13000,13010,13010,13000,11
|
|
20240621,123100,252360220,13040,13040,13040,13040,0
|
|
20240621,123000,252360220,13040,13000,13040,13000,24
|
|
20240621,122900,252047560,12990,12980,12990,12980,12
|
|
20240621,122800,251891770,12990,12990,12990,12990,3
|
|
20240621,122700,251852800,13000,12990,13000,12990,5
|
|
20240621,122600,251787830,12980,12980,12980,12980,8
|
|
20240621,122500,251683990,12980,13000,13000,12980,11
|
|
20240621,122400,251541190,13000,12990,13000,12990,20
|
|
20240621,122300,251281350,12990,12990,12990,12980,9
|
|
20240621,122200,251164490,12980,12980,12990,12980,18
|
|
20240621,122100,250930830,12990,12990,12990,12990,4
|
|
20240621,122000,250878870,12980,13010,13010,12980,44
|
|
20240621,121900,250307460,13030,13030,13030,13030,0
|
|
20240621,121800,250307460,13030,13000,13030,13000,310
|
|
20240621,121700,246277370,12990,13040,13040,12990,207
|
|
20240621,121600,243584690,13070,13060,13070,13030,324
|
|
20240621,121500,239362800,13060,13100,13110,13060,9
|
|
20240621,121400,239244960,13090,13010,13090,13010,308
|
|
20240621,121300,235226830,13030,13020,13030,13020,10
|
|
20240621,121200,235096560,13030,13030,13030,13030,2
|
|
20240621,121100,235070500,13030,13030,13030,13030,4
|
|
20240621,121000,235018380,13030,12960,13030,12960,26
|
|
20240621,120900,234680800,12960,12970,12970,12960,4
|
|
20240621,120800,234628950,12960,12960,12960,12960,2
|
|
20240621,120700,234603030,12960,12970,12970,12960,8
|
|
20240621,120600,234499340,12970,12970,12970,12970,3
|
|
20240621,120500,234460430,12970,12960,12970,12960,11
|
|
20240621,120400,234317810,12960,12960,12960,12960,10
|
|
20240621,120300,234188210,12960,12960,12960,12960,3
|
|
20240621,120200,234149330,12970,12970,12970,12970,1
|
|
20240621,120100,234136360,12980,12990,12990,12980,6
|
|
20240621,120000,234058430,13010,12990,13050,12990,16
|
|
20240621,115900,233850180,12980,12970,12980,12970,20
|
|
20240621,115800,233590640,12960,12960,12960,12960,9
|
|
20240621,115700,233474000,12960,12950,12960,12950,5
|
|
20240621,115600,233409230,12950,12950,12950,12950,8
|
|
20240621,115500,233305630,12950,12950,12950,12950,18
|
|
20240621,115400,233072530,12960,12960,12960,12960,1
|
|
20240621,115300,233059570,12960,12960,12960,12960,9
|
|
20240621,115200,232942930,12950,12950,12950,12950,9
|
|
20240621,115100,232826380,12980,12980,12980,12980,0
|
|
20240621,115000,232826380,12980,12940,12980,12940,19
|
|
20240621,114900,232580310,12940,12940,12940,12940,14
|
|
20240621,114800,232399150,12940,12940,12940,12940,3
|
|
20240621,114700,232360330,12940,12940,12940,12940,6
|
|
20240621,114600,232282690,12940,12940,12940,12940,5
|
|
20240621,114500,232217990,12950,12950,12950,12950,3
|
|
20240621,114400,232179140,12950,12950,12950,12950,3
|
|
20240621,114300,232140290,12950,12950,12950,12950,9
|
|
20240621,114200,232023740,12950,12950,12950,12950,0
|
|
20240621,114100,232023740,12950,12940,12950,12940,8
|
|
20240621,114000,231920170,12940,12940,12940,12940,51
|
|
20240621,113900,231260230,12940,12940,12940,12940,2
|
|
20240621,113800,231234350,12940,12940,12940,12940,3
|
|
20240621,113700,231195530,12940,12940,12940,12940,123
|
|
20240621,113600,229603910,12940,12940,12940,12940,65
|
|
20240621,113500,228762810,12940,12940,12940,12940,63
|
|
20240621,113400,227947590,12930,12940,12940,12930,88
|
|
20240621,113300,226809050,12940,12940,12940,12940,60
|
|
20240621,113200,226032650,12940,12940,12940,12940,64
|
|
20240621,113100,225204490,12940,12950,12950,12930,72
|
|
20240621,113000,224273360,12960,12940,12960,12940,86
|
|
20240621,112900,223160270,12940,12940,12940,12940,62
|
|
20240621,112800,222357990,12940,12930,12940,12930,72
|
|
20240621,112700,221426360,12940,12940,12940,12930,122
|
|
20240621,112600,219848280,12940,12940,12940,12930,415
|
|
20240621,112500,214481700,12940,12940,12940,12930,76
|
|
20240621,112400,213498330,12940,12940,12940,12940,66
|
|
20240621,112300,212644290,12940,12930,12940,12930,64
|
|
20240621,112200,211816160,12940,12930,12940,12930,69
|
|
20240621,112100,210923950,12940,12940,12940,12940,64
|
|
20240621,112000,210095790,12930,12930,12940,12930,103
|
|
20240621,111900,208763380,12940,12930,12940,12930,76
|
|
20240621,111800,207780000,12940,12940,12940,12930,125
|
|
20240621,111700,206162540,12940,12930,12940,12930,9
|
|
20240621,111600,206046110,12930,12930,12930,12930,60
|
|
20240621,111500,205270310,12970,12930,12970,12930,443
|
|
20240621,111400,199528250,12930,12930,12930,12930,93
|
|
20240621,111300,198325760,12930,12920,12930,12920,80
|
|
20240621,111200,197292090,12920,12930,12930,12920,67
|
|
20240621,111100,196425810,12940,12940,12940,12940,6
|
|
20240621,111000,196348170,12950,12930,12950,12930,97
|
|
20240621,110900,195093590,12930,12940,12940,12930,72
|
|
20240621,110800,194162120,12940,12940,12940,12940,64
|
|
20240621,110700,193333960,12940,12930,12940,12930,100
|
|
20240621,110600,192040110,12930,12940,12940,12930,64
|
|
20240621,110500,191212580,12930,12930,12930,12930,63
|
|
20240621,110400,190397990,12930,12930,12930,12930,110
|
|
20240621,110300,188975690,12930,12940,12940,12930,139
|
|
20240621,110200,187178270,12940,12940,12940,12940,13
|
|
20240621,110100,187010050,12940,12940,12940,12940,83
|
|
20240621,110000,185936030,12940,12950,12950,12930,93
|
|
20240621,105900,184732920,12940,12940,12940,12940,63
|
|
20240621,105800,183917700,12940,12940,12940,12940,73
|
|
20240621,105700,182973080,12940,12940,12940,12940,63
|
|
20240621,105600,182157860,12940,12940,12940,12940,63
|
|
20240621,105500,181342640,12950,12940,12950,12940,69
|
|
20240621,105400,180449240,12940,12940,12940,12940,64
|
|
20240621,105300,179621080,12940,12940,12940,12940,63
|
|
20240621,105200,178805860,12940,12940,12940,12940,138
|
|
20240621,105100,177020140,12950,12950,12950,12940,60
|
|
20240621,105000,176243190,12950,12930,12950,12930,88
|
|
20240621,104900,175104900,12940,12930,12940,12930,67
|
|
20240621,104800,174238570,12930,12930,12930,12930,75
|
|
20240621,104700,173268820,12930,12930,12930,12930,63
|
|
20240621,104600,172454230,12930,12930,12930,12930,69
|
|
20240621,104500,171562060,12930,12930,12940,12930,71
|
|
20240621,104400,170644010,12930,12930,12930,12930,363
|
|
20240621,104300,165950420,12930,12930,12940,12930,86
|
|
20240621,104200,164838240,12930,12940,12940,12930,80
|
|
20240621,104100,163803740,12930,12930,12930,12930,138
|
|
20240621,104000,162019400,12930,12930,12940,12930,91
|
|
20240621,103900,160842760,12930,12940,12940,12930,222
|
|
20240621,103800,157970760,12930,12940,12940,12930,898
|
|
20240621,103700,146350890,12950,12940,12950,12940,66
|
|
20240621,103600,145496840,12940,12940,12940,12940,69
|
|
20240621,103500,144603980,12950,12950,12950,12950,95
|
|
20240621,103400,143373730,12940,12940,12950,12940,86
|
|
20240621,103300,142260190,12940,12940,12940,12940,70
|
|
20240621,103200,141354390,12950,12960,12960,12940,69
|
|
20240621,103100,140460860,12950,12970,12970,12950,12
|
|
20240621,103000,140305320,12970,12970,12970,12960,110
|
|
20240621,102900,138879380,12960,12950,12960,12950,72
|
|
20240621,102800,137946940,12940,12940,12940,12930,88
|
|
20240621,102700,136808850,12950,12930,12950,12930,79
|
|
20240621,102600,135787250,12930,12920,12930,12920,80
|
|
20240621,102500,134753570,12920,12940,12940,12920,1180
|
|
20240621,102400,119497730,12930,12940,12940,12930,80
|
|
20240621,102300,118462620,12940,12940,12950,12940,62
|
|
20240621,102200,117660330,12950,12950,12960,12950,415
|
|
20240621,102100,112284320,12940,12930,12940,12930,117
|
|
20240621,102000,110770510,12930,12930,12930,12930,100
|
|
20240621,101900,109477510,12930,12940,12950,12930,126
|
|
20240621,101800,107847090,12940,12940,12950,12940,126
|
|
20240621,101700,106216340,12940,12940,12940,12940,66
|
|
20240621,101600,105362300,12940,12950,12950,12940,60
|
|
20240621,101500,104585370,12960,12950,12960,12950,139
|
|
20240621,101400,102784620,12940,12950,12950,12940,141
|
|
20240621,101300,100959410,12940,12950,12950,12940,8
|
|
20240621,101200,100855840,12940,12950,12950,12940,126
|
|
20240621,101100,99224310,12940,12950,12960,12940,23
|
|
20240621,101000,98926450,12950,12940,12950,12940,98
|
|
20240621,100900,97658090,12940,12960,12960,12940,64
|
|
20240621,100800,96829300,12950,12950,12960,12950,128
|
|
20240621,100700,95171670,12950,12950,12960,12950,163
|
|
20240621,100600,93059820,12950,12960,12960,12950,127
|
|
20240621,100500,91414080,12960,12940,12960,12940,280
|
|
20240621,100400,87788280,12940,12950,12950,12930,479
|
|
20240621,100300,81589630,12950,12950,12950,12950,155
|
|
20240621,100200,79582380,12950,12950,12950,12950,60
|
|
20240621,100100,78805380,12950,12950,12950,12950,71
|
|
20240621,100000,77885930,12960,12960,12980,12960,591
|
|
20240621,095900,70220650,12960,12980,12980,12960,213
|
|
20240621,095800,67459140,12980,13030,13030,12980,966
|
|
20240621,095700,54899280,13030,13030,13030,13030,149
|
|
20240621,095600,52957810,13070,13070,13070,13000,1066
|
|
20240621,095500,39072160,13070,13070,13070,13070,72
|
|
20240621,095400,38131120,13070,13080,13080,13070,87
|
|
20240621,095300,36993410,13090,13090,13090,13090,10
|
|
20240621,095200,36862510,13080,13080,13080,13080,67
|
|
20240621,095100,35986150,13090,13090,13090,13090,141
|
|
20240621,095000,34140460,13090,13090,13090,13090,14
|
|
20240621,094900,33957200,13090,13080,13090,13080,82
|
|
20240621,094800,32884510,13090,13100,13100,13080,78
|
|
20240621,094700,31863470,13100,13100,13100,13100,70
|
|
20240621,094600,30946470,13100,13110,13110,13100,130
|
|
20240621,094500,29243000,13110,13110,13110,13110,93
|
|
20240621,094400,28023770,13120,13120,13120,13120,0
|
|
20240621,094300,28023770,13120,13120,13120,13120,64
|
|
20240621,094200,27184090,13120,13120,13120,13120,70
|
|
20240621,094100,26265690,13140,13140,13140,13130,90
|
|
20240621,094000,25083240,13140,13140,13140,13140,942
|
|
20240621,093900,12705360,13140,13140,13150,13140,89
|
|
20240621,093800,11535800,13140,13140,13140,13140,0
|
|
20240621,093700,11535800,13140,13150,13150,13140,139
|
|
20240621,093600,9707990,13150,13150,13150,13150,11
|
|
20240621,093500,9563340,13160,13160,13160,13160,0
|
|
20240621,093400,9563340,13160,13150,13160,13150,13
|
|
20240621,093300,9392330,13150,13150,13150,13150,19
|
|
20240621,093200,9142480,13150,13150,13150,13150,0
|
|
20240621,093100,9142480,13150,13150,13150,13150,7
|
|
20240621,093000,9050430,13150,13150,13150,13150,10
|
|
20240621,092900,8918930,13150,13150,13150,13150,10
|
|
20240621,092800,8787430,13140,13140,13140,13140,2
|
|
20240621,092700,8761150,13140,13140,13140,13140,14
|
|
20240621,092600,8577190,13150,13150,13150,13150,0
|
|
20240621,092500,8577190,13150,13140,13150,13140,68
|
|
20240621,092400,7683090,13130,13130,13130,13130,43
|
|
20240621,092300,7118500,13130,13160,13160,13120,328
|
|
20240621,092200,2808810,13160,13170,13170,13160,13
|
|
20240621,092100,2637630,13160,13160,13160,13160,15
|
|
20240621,092000,2440230,13170,13170,13170,13170,27
|
|
20240621,091900,2084640,13170,13170,13170,13170,0
|
|
20240621,091800,2084640,13170,13170,13170,13170,6
|
|
20240621,091700,2005620,13180,13180,13180,13180,0
|
|
20240621,091600,2005620,13180,13180,13180,13180,10
|
|
20240621,091500,1873820,13170,13180,13180,13170,20
|
|
20240621,091400,1610230,13180,13180,13180,13180,0
|
|
20240621,091300,1610230,13180,13180,13180,13180,2
|
|
20240621,091200,1583870,13180,13180,13180,13180,18
|
|
20240621,091100,1346630,13200,13190,13200,13190,10
|
|
20240621,091000,1214720,13190,13190,13190,13180,18
|
|
20240621,090900,977360,13190,13190,13190,13190,13
|
|
20240621,090800,805890,13190,13190,13190,13190,0
|
|
20240621,090700,805890,13190,13190,13190,13190,6
|
|
20240621,090600,726750,13190,13190,13190,13190,12
|
|
20240621,090500,568470,13210,13210,13210,13210,9
|
|
20240621,090400,449580,13200,13200,13200,13200,13
|
|
20240621,090300,277980,13210,13210,13210,13210,2
|
|
20240621,090200,251560,13240,13240,13240,13240,0
|
|
20240621,090100,251560,13240,13240,13240,13240,0
|
|
20240621,090000,251560,13240,13240,13240,13240,19
|