583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,184000,3149837520,21100,21100,21100,21100,4564
|
|
20240621,183900,3149837520,21100,21100,21100,21100,0
|
|
20240621,183800,3149837520,21100,21100,21100,21100,0
|
|
20240621,183700,3149837520,21100,21100,21100,21100,0
|
|
20240621,183600,3149837520,21100,21100,21100,21100,0
|
|
20240621,183500,3149837520,21100,21100,21100,21100,0
|
|
20240621,183400,3149837520,21100,21100,21100,21100,0
|
|
20240621,183300,3149837520,21100,21100,21100,21100,0
|
|
20240621,183200,3149837520,21100,21100,21100,21100,0
|
|
20240621,183100,3149837520,21100,21100,21100,21100,0
|
|
20240621,183000,3149837520,21100,21100,21100,21100,0
|
|
20240621,182900,3149837520,21100,21100,21100,21100,0
|
|
20240621,182800,3149837520,21100,21100,21100,21100,0
|
|
20240621,182700,3149837520,21100,21100,21100,21100,0
|
|
20240621,182600,3149837520,21100,21100,21100,21100,0
|
|
20240621,182500,3149837520,21100,21100,21100,21100,0
|
|
20240621,182400,3149837520,21100,21100,21100,21100,0
|
|
20240621,182300,3149837520,21100,21100,21100,21100,0
|
|
20240621,182200,3149837520,21100,21100,21100,21100,0
|
|
20240621,182100,3149837520,21100,21100,21100,21100,0
|
|
20240621,182000,3149837520,21100,21100,21100,21100,0
|
|
20240621,181900,3149837520,21100,21100,21100,21100,0
|
|
20240621,181800,3149837520,21100,21100,21100,21100,0
|
|
20240621,181700,3149837520,21100,21100,21100,21100,0
|
|
20240621,181600,3149837520,21100,21100,21100,21100,0
|
|
20240621,181500,3149837520,21100,21100,21100,21100,0
|
|
20240621,181400,3149837520,21100,21100,21100,21100,0
|
|
20240621,181300,3149837520,21100,21100,21100,21100,0
|
|
20240621,181200,3149837520,21100,21100,21100,21100,0
|
|
20240621,181100,3149837520,21100,21100,21100,21100,0
|
|
20240621,181000,3149837520,21100,21100,21100,21100,4564
|
|
20240621,180900,3149837520,21100,21100,21100,21100,0
|
|
20240621,180800,3149837520,21100,21100,21100,21100,0
|
|
20240621,180700,3149837520,21100,21100,21100,21100,0
|
|
20240621,180600,3149837520,21100,21100,21100,21100,0
|
|
20240621,180500,3149837520,21100,21100,21100,21100,0
|
|
20240621,180400,3149837520,21100,21100,21100,21100,0
|
|
20240621,180300,3149837520,21100,21100,21100,21100,0
|
|
20240621,180200,3149837520,21100,21100,21100,21100,0
|
|
20240621,180100,3149837520,21100,21100,21100,21100,0
|
|
20240621,180000,3149837520,21100,21100,21100,21100,0
|
|
20240621,175900,3149837520,21100,21100,21100,21100,0
|
|
20240621,175800,3149837520,21100,21100,21100,21100,0
|
|
20240621,175700,3149837520,21100,21100,21100,21100,0
|
|
20240621,175600,3149837520,21100,21100,21100,21100,0
|
|
20240621,175500,3149837520,21100,21100,21100,21100,0
|
|
20240621,175400,3149837520,21100,21100,21100,21100,0
|
|
20240621,175300,3149837520,21100,21100,21100,21100,0
|
|
20240621,175200,3149837520,21100,21100,21100,21100,0
|
|
20240621,175100,3149837520,21100,21100,21100,21100,0
|
|
20240621,175000,3149837520,21100,21100,21100,21100,0
|
|
20240621,174900,3149837520,21100,21100,21100,21100,0
|
|
20240621,174800,3149837520,21100,21100,21100,21100,0
|
|
20240621,174700,3149837520,21100,21100,21100,21100,0
|
|
20240621,174600,3149837520,21100,21100,21100,21100,0
|
|
20240621,174500,3149837520,21100,21100,21100,21100,0
|
|
20240621,174400,3149837520,21100,21100,21100,21100,0
|
|
20240621,174300,3149837520,21100,21100,21100,21100,0
|
|
20240621,174200,3149837520,21100,21100,21100,21100,0
|
|
20240621,174100,3149837520,21100,21100,21100,21100,0
|
|
20240621,174000,3149837520,21100,21100,21100,21100,4564
|
|
20240621,173900,3149837520,21100,21100,21100,21100,0
|
|
20240621,173800,3149837520,21100,21100,21100,21100,0
|
|
20240621,173700,3149837520,21100,21100,21100,21100,0
|
|
20240621,173600,3149837520,21100,21100,21100,21100,0
|
|
20240621,173500,3149837520,21100,21100,21100,21100,0
|
|
20240621,173400,3149837520,21100,21100,21100,21100,0
|
|
20240621,173300,3149837520,21100,21100,21100,21100,0
|
|
20240621,173200,3149837520,21100,21100,21100,21100,0
|
|
20240621,173100,3149837520,21100,21100,21100,21100,0
|
|
20240621,173000,3149837520,21100,21100,21100,21100,0
|
|
20240621,172900,3149837520,21100,21100,21100,21100,0
|
|
20240621,172800,3149837520,21100,21100,21100,21100,0
|
|
20240621,172700,3149837520,21100,21100,21100,21100,0
|
|
20240621,172600,3149837520,21100,21100,21100,21100,0
|
|
20240621,172500,3149837520,21100,21100,21100,21100,0
|
|
20240621,172400,3149837520,21100,21100,21100,21100,0
|
|
20240621,172300,3149837520,21100,21100,21100,21100,0
|
|
20240621,172200,3149837520,21100,21100,21100,21100,0
|
|
20240621,172100,3149837520,21100,21100,21100,21100,0
|
|
20240621,172000,3149837520,21100,21100,21100,21100,0
|
|
20240621,171900,3149837520,21100,21100,21100,21100,0
|
|
20240621,171800,3149837520,21100,21100,21100,21100,0
|
|
20240621,171700,3149837520,21100,21100,21100,21100,0
|
|
20240621,171600,3149837520,21100,21100,21100,21100,0
|
|
20240621,171500,3149837520,21100,21100,21100,21100,0
|
|
20240621,171400,3149837520,21100,21100,21100,21100,0
|
|
20240621,171300,3149837520,21100,21100,21100,21100,0
|
|
20240621,171200,3149837520,21100,21100,21100,21100,0
|
|
20240621,171100,3149837520,21100,21100,21100,21100,0
|
|
20240621,171000,3149837520,21100,21100,21100,21100,4564
|
|
20240621,170900,3149837520,21100,21100,21100,21100,0
|
|
20240621,170800,3149837520,21100,21100,21100,21100,0
|
|
20240621,170700,3149837520,21100,21100,21100,21100,0
|
|
20240621,170600,3149837520,21100,21100,21100,21100,0
|
|
20240621,170500,3149837520,21100,21100,21100,21100,0
|
|
20240621,170400,3149837520,21100,21100,21100,21100,0
|
|
20240621,170300,3149837520,21100,21100,21100,21100,0
|
|
20240621,170200,3149837520,21100,21100,21100,21100,0
|
|
20240621,170100,3149837520,21100,21100,21100,21100,0
|
|
20240621,170000,3149837520,21100,21100,21100,21100,0
|
|
20240621,165900,3149837520,21100,21100,21100,21100,0
|
|
20240621,165800,3149837520,21100,21100,21100,21100,0
|
|
20240621,165700,3149837520,21100,21100,21100,21100,0
|
|
20240621,165600,3149837520,21100,21100,21100,21100,0
|
|
20240621,165500,3149837520,21100,21100,21100,21100,0
|
|
20240621,165400,3149837520,21100,21100,21100,21100,0
|
|
20240621,165300,3149837520,21100,21100,21100,21100,0
|
|
20240621,165200,3149837520,21100,21100,21100,21100,0
|
|
20240621,165100,3149837520,21100,21100,21100,21100,0
|
|
20240621,165000,3149837520,21100,21100,21100,21100,0
|
|
20240621,164900,3149837520,21100,21100,21100,21100,0
|
|
20240621,164800,3149837520,21100,21100,21100,21100,0
|
|
20240621,164700,3149837520,21100,21100,21100,21100,0
|
|
20240621,164600,3149837520,21100,21100,21100,21100,0
|
|
20240621,164500,3149837520,21100,21100,21100,21100,0
|
|
20240621,164400,3149837520,21100,21100,21100,21100,0
|
|
20240621,164300,3149837520,21100,21100,21100,21100,0
|
|
20240621,164200,3149837520,21100,21100,21100,21100,0
|
|
20240621,164100,3149837520,21100,21100,21100,21100,0
|
|
20240621,164000,3149837520,21100,21100,21100,21100,4564
|
|
20240621,163900,3149837520,21100,21100,21100,21100,0
|
|
20240621,163800,3149837520,21100,21100,21100,21100,0
|
|
20240621,163700,3149837520,21100,21100,21100,21100,0
|
|
20240621,163600,3149837520,21100,21100,21100,21100,0
|
|
20240621,163500,3149837520,21100,21100,21100,21100,0
|
|
20240621,163400,3149837520,21100,21100,21100,21100,0
|
|
20240621,163300,3149837520,21100,21100,21100,21100,0
|
|
20240621,163200,3149837520,21100,21100,21100,21100,0
|
|
20240621,163100,3149837520,21100,21100,21100,21100,0
|
|
20240621,163000,3149837520,21100,21100,21100,21100,0
|
|
20240621,162900,3149837520,21100,21100,21100,21100,0
|
|
20240621,162800,3149837520,21100,21100,21100,21100,0
|
|
20240621,162700,3149837520,21100,21100,21100,21100,0
|
|
20240621,162600,3149837520,21100,21100,21100,21100,0
|
|
20240621,162500,3149837520,21100,21100,21100,21100,0
|
|
20240621,162400,3149837520,21100,21100,21100,21100,0
|
|
20240621,162300,3149837520,21100,21100,21100,21100,0
|
|
20240621,162200,3149837520,21100,21100,21100,21100,0
|
|
20240621,162100,3149837520,21100,21100,21100,21100,0
|
|
20240621,162000,3149837520,21100,21100,21100,21100,0
|
|
20240621,161900,3149837520,21100,21100,21100,21100,0
|
|
20240621,161800,3149837520,21100,21100,21100,21100,0
|
|
20240621,161700,3149837520,21100,21100,21100,21100,0
|
|
20240621,161600,3149837520,21100,21100,21100,21100,0
|
|
20240621,161500,3149837520,21100,21100,21100,21100,0
|
|
20240621,161400,3149837520,21100,21100,21100,21100,0
|
|
20240621,161300,3149837520,21100,21100,21100,21100,0
|
|
20240621,161200,3149837520,21100,21100,21100,21100,0
|
|
20240621,161100,3149837520,21100,21100,21100,21100,0
|
|
20240621,161000,3149837520,21100,21100,21100,21100,4564
|
|
20240621,160900,3149837520,21100,21100,21100,21100,0
|
|
20240621,160800,3149837520,21100,21100,21100,21100,0
|
|
20240621,160700,3149837520,21100,21100,21100,21100,0
|
|
20240621,160600,3149837520,21100,21100,21100,21100,0
|
|
20240621,160500,3149837520,21100,21100,21100,21100,0
|
|
20240621,160400,3149837520,21100,21100,21100,21100,0
|
|
20240621,160300,3149837520,21100,21100,21100,21100,0
|
|
20240621,160200,3149837520,21100,21100,21100,21100,0
|
|
20240621,160100,3149837520,21100,21100,21100,21100,0
|
|
20240621,160000,3149837520,21100,21100,21100,21100,0
|
|
20240621,155900,3149837520,21100,21100,21100,21100,0
|
|
20240621,155800,3149837520,21100,21100,21100,21100,0
|
|
20240621,155700,3149837520,21100,21100,21100,21100,0
|
|
20240621,155600,3149837520,21100,21100,21100,21100,0
|
|
20240621,155500,3149837520,21100,21100,21100,21100,0
|
|
20240621,155400,3149837520,21100,21100,21100,21100,0
|
|
20240621,155300,3149837520,21100,21100,21100,21100,0
|
|
20240621,155200,3149837520,21100,21100,21100,21100,0
|
|
20240621,155100,3149837520,21100,21100,21100,21100,0
|
|
20240621,155000,3149837520,21100,21100,21100,21100,0
|
|
20240621,154900,3149837520,21100,21100,21100,21100,0
|
|
20240621,154800,3149837520,21100,21100,21100,21100,0
|
|
20240621,154700,3149837520,21100,21100,21100,21100,0
|
|
20240621,154600,3149837520,21100,21100,21100,21100,0
|
|
20240621,154500,3149837520,21100,21100,21100,21100,0
|
|
20240621,154400,3149837520,21100,21100,21100,21100,0
|
|
20240621,154300,3149837520,21100,21100,21100,21100,0
|
|
20240621,154200,3149837520,21100,21100,21100,21100,0
|
|
20240621,154100,3149837520,21100,21100,21100,21100,0
|
|
20240621,154000,3149837520,21100,21100,21100,21100,4564
|
|
20240621,153900,3149837520,21100,21100,21100,21100,0
|
|
20240621,153800,3149837520,21100,21100,21100,21100,0
|
|
20240621,153700,3149837520,21100,21100,21100,21100,0
|
|
20240621,153600,3149837520,21100,21100,21100,21100,0
|
|
20240621,153500,3149837520,21100,21100,21100,21100,0
|
|
20240621,153400,3149837520,21100,21100,21100,21100,0
|
|
20240621,153300,3149837520,21100,21100,21100,21100,0
|
|
20240621,153200,3149837520,21100,21100,21100,21100,0
|
|
20240621,153100,3149837520,21100,21100,21100,21100,0
|
|
20240621,153000,3149837520,21100,21100,21100,21100,4564
|
|
20240621,152900,3053537120,21100,21100,21100,21100,0
|
|
20240621,152800,3053537120,21100,21100,21100,21100,0
|
|
20240621,152700,3053537120,21100,21100,21100,21100,0
|
|
20240621,152600,3053537120,21100,21100,21100,21100,0
|
|
20240621,152500,3053537120,21100,21100,21100,21100,0
|
|
20240621,152400,3053537120,21100,21100,21100,21100,0
|
|
20240621,152300,3053537120,21100,21100,21100,21100,0
|
|
20240621,152200,3053537120,21100,21100,21100,21100,0
|
|
20240621,152100,3053537120,21100,21100,21100,21100,0
|
|
20240621,152000,3053537120,21100,21100,21100,21100,0
|
|
20240621,151900,3053537120,21100,21100,21100,21050,1235
|
|
20240621,151800,3027488770,21050,21050,21100,21050,389
|
|
20240621,151700,3019289570,21100,21050,21100,21000,1499
|
|
20240621,151600,2987684570,21100,21000,21100,21000,721
|
|
20240621,151500,2972510070,21000,20950,21000,20950,939
|
|
20240621,151400,2952793420,20950,20950,20950,20900,1074
|
|
20240621,151300,2930299570,20950,20950,20950,20900,709
|
|
20240621,151200,2915451920,20950,21000,21000,20900,2874
|
|
20240621,151100,2855235220,21000,20950,21000,20950,849
|
|
20240621,151000,2837415620,20950,20950,21000,20950,133
|
|
20240621,150900,2834625170,21000,20950,21000,20900,3889
|
|
20240621,150800,2753148270,20900,20900,20950,20900,85
|
|
20240621,150700,2751367670,20900,20900,20900,20900,314
|
|
20240621,150600,2744805070,20850,20800,20900,20800,411
|
|
20240621,150500,2736246270,20800,20800,20850,20800,482
|
|
20240621,150400,2726200570,20750,20900,20950,20750,3616
|
|
20240621,150300,2650863120,20950,21000,21050,20950,1717
|
|
20240621,150200,2614830170,21000,21000,21050,21000,157
|
|
20240621,150100,2611528020,21000,21050,21100,21000,525
|
|
20240621,150000,2600480020,21000,21050,21050,21000,281
|
|
20240621,145900,2594566320,21000,20950,21050,20950,694
|
|
20240621,145800,2579978670,20950,21000,21000,20950,187
|
|
20240621,145700,2576052070,21000,21000,21050,21000,677
|
|
20240621,145600,2561826370,21050,21100,21100,21000,793
|
|
20240621,145500,2545144770,21050,21000,21050,21000,328
|
|
20240621,145400,2538242520,21050,21050,21100,21000,467
|
|
20240621,145300,2528412770,21050,21000,21050,21000,493
|
|
20240621,145200,2518035820,21050,21000,21050,21000,67
|
|
20240621,145100,2516628470,21050,21050,21050,21000,225
|
|
20240621,145000,2511901120,21050,21000,21050,21000,578
|
|
20240621,144900,2499740670,21050,21050,21050,20950,698
|
|
20240621,144800,2485081820,21050,20950,21050,20950,908
|
|
20240621,144700,2466025170,20950,20900,20950,20900,118
|
|
20240621,144600,2463557370,20900,20850,20950,20850,273
|
|
20240621,144500,2457841870,20950,20950,20950,20850,883
|
|
20240621,144400,2439370720,20900,20900,20900,20850,190
|
|
20240621,144300,2435401520,20900,20950,20950,20900,461
|
|
20240621,144200,2425766470,20900,21000,21000,20900,84
|
|
20240621,144100,2424002970,21000,21000,21000,20900,734
|
|
20240621,144000,2408631020,20950,20950,21000,20950,1610
|
|
20240621,143900,2374893270,20950,21000,21050,20950,2137
|
|
20240621,143800,2330030470,21050,21000,21050,21000,240
|
|
20240621,143700,2324981020,21050,21050,21050,21000,1126
|
|
20240621,143600,2301298170,21050,20950,21050,20950,1829
|
|
20240621,143500,2262884670,21000,20950,21000,20950,1271
|
|
20240621,143400,2236203970,20950,20950,21000,20950,128
|
|
20240621,143300,2233520770,21000,20950,21000,20950,139
|
|
20240621,143200,2230605320,21000,20900,21000,20900,486
|
|
20240621,143100,2220425320,20950,20950,20950,20900,614
|
|
20240621,143000,2207566020,20950,20950,20950,20900,53
|
|
20240621,142900,2206455720,20950,20900,20950,20900,332
|
|
20240621,142800,2199510420,20950,20900,20950,20850,358
|
|
20240621,142700,2192022020,20900,20950,20950,20850,1480
|
|
20240621,142600,2161138020,20950,20900,20950,20850,1256
|
|
20240621,142500,2134830970,20950,20900,20950,20850,578
|
|
20240621,142400,2122736670,20950,20900,20950,20850,1448
|
|
20240621,142300,2092474420,20950,20900,20950,20900,1130
|
|
20240621,142200,2068851320,20900,20850,20900,20850,670
|
|
20240621,142100,2054854870,20850,20850,20900,20800,410
|
|
20240621,142000,2046304520,20900,20850,20900,20850,623
|
|
20240621,141900,2033308920,20850,20800,20850,20800,891
|
|
20240621,141800,2014740370,20850,20750,20850,20750,886
|
|
20240621,141700,1996296320,20750,20800,20850,20700,679
|
|
20240621,141600,1982175820,20850,20850,20850,20750,940
|
|
20240621,141500,1962599920,20850,20750,20850,20750,472
|
|
20240621,141400,1952787220,20750,20700,20750,20650,2240
|
|
20240621,141300,1906425970,20700,20650,20700,20650,364
|
|
20240621,141200,1898900770,20700,20700,20700,20650,263
|
|
20240621,141100,1893457970,20700,20700,20700,20650,219
|
|
20240621,141000,1888926370,20700,20700,20700,20600,617
|
|
20240621,140900,1876181170,20650,20750,20750,20600,2221
|
|
20240621,140800,1830282320,20750,20800,20850,20700,929
|
|
20240621,140700,1810998220,20750,20900,20900,20750,584
|
|
20240621,140600,1798835920,20950,20850,20950,20850,709
|
|
20240621,140500,1784022720,20850,20700,20950,20650,6792
|
|
20240621,140400,1643115870,20700,20700,20700,20650,965
|
|
20240621,140300,1623140470,20700,20700,20700,20650,189
|
|
20240621,140200,1619228220,20700,20700,20700,20700,898
|
|
20240621,140100,1600639620,20700,20700,20700,20700,519
|
|
20240621,140000,1589896320,20700,20700,20700,20650,287
|
|
20240621,135900,1583955470,20600,20650,20700,20600,635
|
|
20240621,135800,1570844620,20600,20700,20700,20600,453
|
|
20240621,135700,1561482420,20700,20650,20700,20600,744
|
|
20240621,135600,1546113070,20650,20650,20650,20600,1172
|
|
20240621,135500,1521932120,20600,20550,20650,20500,1900
|
|
20240621,135400,1482827470,20600,20500,20600,20500,161
|
|
20240621,135300,1479520620,20550,20550,20600,20500,1629
|
|
20240621,135200,1446035620,20550,20550,20600,20500,472
|
|
20240621,135100,1436344020,20600,20450,20650,20450,1555
|
|
20240621,135000,1404395620,20450,20400,20550,20400,895
|
|
20240621,134900,1386062470,20450,20400,20450,20400,984
|
|
20240621,134800,1365978720,20400,20400,20400,20350,430
|
|
20240621,134700,1357206770,20400,20300,20400,20300,1046
|
|
20240621,134600,1335914520,20250,20250,20300,20200,104
|
|
20240621,134500,1333808170,20200,20200,20250,20200,1030
|
|
20240621,134400,1312977120,20200,20200,20200,20200,2
|
|
20240621,134300,1312936720,20200,20200,20200,20200,4
|
|
20240621,134200,1312855920,20150,20250,20250,20150,1069
|
|
20240621,134100,1291312070,20250,20200,20250,20150,1027
|
|
20240621,134000,1270566870,20150,20150,20200,20150,6
|
|
20240621,133900,1270445920,20150,20150,20150,20150,515
|
|
20240621,133800,1260068670,20150,20100,20150,20100,629
|
|
20240621,133700,1247408770,20100,20100,20100,20100,3
|
|
20240621,133600,1247348470,20100,20000,20100,20000,211
|
|
20240621,133500,1243118170,20000,20000,20000,20000,3
|
|
20240621,133400,1243058170,19990,19990,19990,19990,18
|
|
20240621,133300,1242698350,19990,19990,19990,19990,0
|
|
20240621,133200,1242698350,19990,19990,19990,19990,8
|
|
20240621,133100,1242538430,19990,19990,19990,19990,1
|
|
20240621,133000,1242518440,19990,19990,19990,19990,0
|
|
20240621,132900,1242518440,19990,19990,19990,19990,5
|
|
20240621,132800,1242418490,20050,20050,20050,20000,172
|
|
20240621,132700,1238977940,20050,20050,20050,20050,0
|
|
20240621,132600,1238977940,20050,20050,20050,20050,3
|
|
20240621,132500,1238917790,20050,20050,20050,20050,12
|
|
20240621,132400,1238677190,20050,20000,20050,20000,244
|
|
20240621,132300,1233785790,20000,20000,20000,20000,0
|
|
20240621,132200,1233785790,20000,20000,20000,20000,0
|
|
20240621,132100,1233785790,20000,20000,20000,20000,19
|
|
20240621,132000,1233405790,20050,20050,20050,20050,34
|
|
20240621,131900,1232724090,20000,20000,20000,20000,40
|
|
20240621,131800,1231924090,20000,20000,20000,20000,671
|
|
20240621,131700,1218504090,20100,20100,20100,20100,0
|
|
20240621,131600,1218504090,20100,20100,20100,20100,20
|
|
20240621,131500,1218102090,20100,20100,20100,20100,0
|
|
20240621,131400,1218102090,20100,20100,20100,20100,2
|
|
20240621,131300,1218061890,20100,20100,20100,20100,3
|
|
20240621,131200,1218001590,20100,20050,20100,20050,46
|
|
20240621,131100,1217079240,20050,20050,20050,20050,6
|
|
20240621,131000,1216958940,20050,20050,20050,20050,6
|
|
20240621,130900,1216838640,20050,20050,20050,20050,0
|
|
20240621,130800,1216838640,20050,20000,20050,20000,159
|
|
20240621,130700,1213651140,20000,20050,20050,20000,3
|
|
20240621,130600,1213591040,20000,20000,20000,20000,9
|
|
20240621,130500,1213411040,20000,20000,20000,20000,15
|
|
20240621,130400,1213111040,20050,20050,20050,20050,61
|
|
20240621,130300,1211887990,20050,20050,20050,20050,0
|
|
20240621,130200,1211887990,20050,20100,20100,20050,347
|
|
20240621,130100,1204919140,20100,20100,20100,20100,0
|
|
20240621,130000,1204919140,20100,20100,20100,20100,0
|
|
20240621,125900,1204919140,20100,20100,20150,20100,123
|
|
20240621,125800,1202446190,20100,20100,20100,20100,209
|
|
20240621,125700,1198245290,20200,20200,20200,20200,0
|
|
20240621,125600,1198245290,20200,20200,20200,20200,0
|
|
20240621,125500,1198245290,20200,20150,20200,20100,168
|
|
20240621,125400,1194862040,20150,20150,20150,20150,239
|
|
20240621,125300,1190046190,20150,20150,20150,20150,275
|
|
20240621,125200,1184504940,20100,20150,20150,20100,25
|
|
20240621,125100,1184001440,20150,20100,20150,20100,103
|
|
20240621,125000,1181930090,20050,20050,20050,20050,57
|
|
20240621,124900,1180787240,20050,20050,20050,20050,2
|
|
20240621,124800,1180747140,20000,20000,20000,20000,0
|
|
20240621,124700,1180747140,20000,20000,20000,20000,10
|
|
20240621,124600,1180547140,20000,20000,20000,20000,16
|
|
20240621,124500,1180227140,20000,20000,20000,20000,0
|
|
20240621,124400,1180227140,20000,20000,20000,20000,9
|
|
20240621,124300,1180047140,20000,20050,20050,20000,56
|
|
20240621,124200,1178927090,20050,20050,20050,20050,25
|
|
20240621,124100,1178425840,20050,20050,20050,20050,0
|
|
20240621,124000,1178425840,20050,20050,20050,20050,31
|
|
20240621,123900,1177804290,20100,20100,20100,20100,0
|
|
20240621,123800,1177804290,20100,20050,20100,20000,570
|
|
20240621,123700,1166350690,20150,20150,20150,20150,15
|
|
20240621,123600,1166048440,20150,20050,20150,20050,129
|
|
20240621,123500,1163460690,20100,20100,20100,20100,0
|
|
20240621,123400,1163460690,20100,20100,20100,20100,260
|
|
20240621,123300,1158234690,20100,20100,20100,20100,100
|
|
20240621,123200,1156224690,20100,20150,20150,20100,100
|
|
20240621,123100,1154212190,20150,20050,20150,20050,221
|
|
20240621,123000,1149780440,20050,19980,20050,19980,521
|
|
20240621,122900,1139358870,19980,19980,19980,19980,61
|
|
20240621,122800,1138140090,19980,19980,19980,19980,1
|
|
20240621,122700,1138120110,19980,19980,19980,19980,0
|
|
20240621,122600,1138120110,19980,19980,19980,19980,0
|
|
20240621,122500,1138120110,19980,19980,19980,19980,6
|
|
20240621,122400,1138000230,19990,19990,19990,19990,0
|
|
20240621,122300,1138000230,19990,19990,19990,19990,0
|
|
20240621,122200,1138000230,19990,19960,19990,19960,49
|
|
20240621,122100,1137021860,19940,19940,19940,19940,3
|
|
20240621,122000,1136962040,19960,19960,19960,19960,0
|
|
20240621,121900,1136962040,19960,19960,19960,19960,11
|
|
20240621,121800,1136742480,19960,19960,19960,19960,2
|
|
20240621,121700,1136702560,19960,19960,19960,19960,42
|
|
20240621,121600,1135864240,19990,19960,19990,19960,110
|
|
20240621,121500,1133667320,19960,19960,19960,19960,0
|
|
20240621,121400,1133667320,19960,19930,19960,19930,24
|
|
20240621,121300,1133188880,19960,19960,19960,19960,38
|
|
20240621,121200,1132430400,19960,19960,19960,19960,1
|
|
20240621,121100,1132410440,19960,19940,19960,19940,66
|
|
20240621,121000,1131093360,19940,19920,19940,19920,38
|
|
20240621,120900,1130335800,19920,19880,19920,19880,299
|
|
20240621,120800,1124385570,19880,19880,19880,19880,12
|
|
20240621,120700,1124147010,19880,19810,19880,19810,329
|
|
20240621,120600,1117619440,19820,19820,19820,19820,11
|
|
20240621,120500,1117401420,19810,19810,19810,19810,0
|
|
20240621,120400,1117401420,19810,19810,19810,19810,9
|
|
20240621,120300,1117223130,19810,19810,19810,19810,0
|
|
20240621,120200,1117223130,19810,19810,19810,19810,7
|
|
20240621,120100,1117084460,19800,19800,19800,19800,8
|
|
20240621,120000,1116926060,19800,19800,19800,19800,0
|
|
20240621,115900,1116926060,19800,19800,19800,19800,9
|
|
20240621,115800,1116747860,19820,19820,19820,19820,100
|
|
20240621,115700,1114765860,19800,19800,19800,19800,0
|
|
20240621,115600,1114765860,19800,19800,19800,19800,18
|
|
20240621,115500,1114409460,19800,19800,19800,19800,0
|
|
20240621,115400,1114409460,19800,19800,19800,19800,0
|
|
20240621,115300,1114409460,19800,19800,19800,19800,59
|
|
20240621,115200,1113241260,19820,19820,19820,19820,4
|
|
20240621,115100,1113161980,19800,19800,19800,19800,50
|
|
20240621,115000,1112171980,19820,19820,19820,19820,2
|
|
20240621,114900,1112132340,19820,19820,19820,19820,0
|
|
20240621,114800,1112132340,19820,19820,19820,19820,2
|
|
20240621,114700,1112092700,19820,19820,19820,19820,1
|
|
20240621,114600,1112072880,19800,19800,19800,19800,53
|
|
20240621,114500,1111023480,19800,19800,19800,19800,2
|
|
20240621,114400,1110983880,19800,19800,19800,19800,1
|
|
20240621,114300,1110964080,19800,19800,19800,19800,217
|
|
20240621,114200,1106667480,19800,19800,19800,19800,1
|
|
20240621,114100,1106647680,19810,19810,19810,19810,1
|
|
20240621,114000,1106627870,19810,19810,19810,19810,16
|
|
20240621,113900,1106310910,19810,19810,19810,19810,14
|
|
20240621,113800,1106033570,19810,19830,19830,19810,59
|
|
20240621,113700,1104864420,19830,19830,19830,19830,1
|
|
20240621,113600,1104844590,19830,19840,19840,19810,278
|
|
20240621,113500,1099334350,19850,19850,19850,19850,0
|
|
20240621,113400,1099334350,19850,19830,19850,19830,62
|
|
20240621,113300,1098104690,19850,19850,19850,19850,0
|
|
20240621,113200,1098104690,19850,19850,19850,19850,0
|
|
20240621,113100,1098104690,19850,19850,19850,19850,1
|
|
20240621,113000,1098084840,19850,19850,19850,19850,51
|
|
20240621,112900,1097072490,19850,19850,19850,19850,7
|
|
20240621,112800,1096933540,19830,19830,19830,19830,0
|
|
20240621,112700,1096933540,19830,19830,19830,19830,377
|
|
20240621,112600,1089457630,19830,19830,19830,19830,2
|
|
20240621,112500,1089417970,19830,19830,19830,19830,57
|
|
20240621,112400,1088287660,19830,19830,19830,19820,61
|
|
20240621,112300,1087078110,19830,19830,19830,19830,3
|
|
20240621,112200,1087018620,19820,19820,19830,19820,68
|
|
20240621,112100,1085670750,19820,19810,19820,19810,152
|
|
20240621,112000,1082659580,19820,19790,19820,19790,236
|
|
20240621,111900,1077987460,19780,19760,19780,19750,31
|
|
20240621,111800,1077374790,19740,19830,19830,19720,1054
|
|
20240621,111700,1056528620,19830,19840,19840,19830,350
|
|
20240621,111600,1049585580,19840,19870,19870,19840,853
|
|
20240621,111500,1032647770,19880,19900,19900,19860,985
|
|
20240621,111400,1013077380,19910,19900,19910,19900,80
|
|
20240621,111300,1011485370,19890,19910,19910,19890,306
|
|
20240621,111200,1005395840,19920,19920,19920,19920,673
|
|
20240621,111100,991989680,19920,19950,19950,19920,765
|
|
20240621,111000,976746920,19950,19950,19950,19950,171
|
|
20240621,110900,973335470,19950,19950,19950,19950,584
|
|
20240621,110800,961684670,19950,19960,19960,19950,295
|
|
20240621,110700,955798990,19960,19960,19960,19960,3
|
|
20240621,110600,955739110,19960,19960,19960,19960,9
|
|
20240621,110500,955559470,19960,19960,19960,19960,21
|
|
20240621,110400,955140310,19960,19960,19960,19960,75
|
|
20240621,110300,953643310,19960,20000,20000,19960,941
|
|
20240621,110200,934842520,20050,20050,20050,20050,0
|
|
20240621,110100,934842520,20050,20050,20050,20050,3
|
|
20240621,110000,934782370,20050,20050,20050,20050,1
|
|
20240621,105900,934762320,20000,20000,20000,20000,62
|
|
20240621,105800,933522320,20000,20000,20000,20000,22
|
|
20240621,105700,933082320,20000,20000,20000,20000,3
|
|
20240621,105600,933022320,20000,20000,20000,20000,1
|
|
20240621,105500,933002320,20000,20000,20000,20000,28
|
|
20240621,105400,932442320,20000,20000,20000,20000,6
|
|
20240621,105300,932322320,20000,20000,20000,20000,206
|
|
20240621,105200,928202320,20000,20000,20000,20000,2
|
|
20240621,105100,928162320,20000,20000,20000,20000,6
|
|
20240621,105000,928042320,20000,20000,20000,20000,4
|
|
20240621,104900,927962320,20000,20000,20000,20000,3
|
|
20240621,104800,927902320,20000,20000,20000,20000,204
|
|
20240621,104700,923822320,20000,20000,20000,20000,3
|
|
20240621,104600,923762320,20000,20000,20000,20000,258
|
|
20240621,104500,918602320,20050,20050,20050,20050,0
|
|
20240621,104400,918602320,20050,20050,20050,20050,0
|
|
20240621,104300,918602320,20050,20000,20050,20000,71
|
|
20240621,104200,917182270,20000,20000,20000,20000,5
|
|
20240621,104100,917082270,20000,20050,20050,20000,3
|
|
20240621,104000,917022170,20050,20050,20050,20050,0
|
|
20240621,103900,917022170,20050,20050,20050,20050,10
|
|
20240621,103800,916821670,20100,20100,20100,20100,2
|
|
20240621,103700,916781470,20100,20100,20100,20100,0
|
|
20240621,103600,916781470,20100,20050,20100,20050,12
|
|
20240621,103500,916540770,20100,20100,20100,20100,0
|
|
20240621,103400,916540770,20100,20100,20100,20100,5
|
|
20240621,103300,916440270,20000,20000,20000,20000,54
|
|
20240621,103200,915360270,20000,20100,20100,20000,77
|
|
20240621,103100,913819570,20100,20100,20100,20100,0
|
|
20240621,103000,913819570,20100,20050,20100,20050,96
|
|
20240621,102900,911892270,20050,20050,20050,20050,481
|
|
20240621,102800,902248220,20050,20050,20050,20050,52
|
|
20240621,102700,901205620,20100,20100,20100,20100,32
|
|
20240621,102600,900562420,20150,20100,20150,20100,78
|
|
20240621,102500,898994470,20100,20100,20100,20100,1
|
|
20240621,102400,898974370,20150,20150,20150,20150,0
|
|
20240621,102300,898974370,20150,20100,20150,20100,235
|
|
20240621,102200,894249870,20100,20100,20100,20100,0
|
|
20240621,102100,894249870,20100,20100,20100,20100,1
|
|
20240621,102000,894229770,20100,20100,20100,20100,4
|
|
20240621,101900,894149370,20150,20100,20150,20100,76
|
|
20240621,101800,892618170,20100,20100,20100,20100,3
|
|
20240621,101700,892557870,20100,20100,20100,20100,3
|
|
20240621,101600,892497570,20100,20100,20150,20100,4
|
|
20240621,101500,892417120,20100,20100,20100,20100,41
|
|
20240621,101400,891593020,20150,20150,20150,20150,0
|
|
20240621,101300,891593020,20150,20150,20150,20150,4
|
|
20240621,101200,891512420,20100,20200,20200,20100,5
|
|
20240621,101100,891411520,20150,20150,20150,20150,79
|
|
20240621,101000,889819670,20250,20200,20250,20200,30
|
|
20240621,100900,889213620,20200,20150,20200,20150,50
|
|
20240621,100800,888204020,20200,20100,20200,20100,228
|
|
20240621,100700,883606320,20150,20150,20150,20150,100
|
|
20240621,100600,881591320,20150,20100,20150,20100,11
|
|
20240621,100500,881369870,20100,20100,20100,20100,1
|
|
20240621,100400,881349770,20150,20150,20150,20100,84
|
|
20240621,100300,879660670,20100,20100,20100,20100,5
|
|
20240621,100200,879560170,20100,20000,20100,20000,51
|
|
20240621,100100,878537570,19990,19990,19990,19990,0
|
|
20240621,100000,878537570,19990,19950,19990,19950,230
|
|
20240621,095900,873946460,19960,19950,19960,19950,4
|
|
20240621,095800,873866640,19950,19950,19950,19950,53
|
|
20240621,095700,872809290,19950,19980,19980,19950,468
|
|
20240621,095600,863469580,19980,20000,20000,19980,748
|
|
20240621,095500,848512250,20000,20000,20000,20000,1
|
|
20240621,095400,848492250,20000,20050,20050,20000,263
|
|
20240621,095300,843228650,20050,20050,20050,20050,495
|
|
20240621,095200,833303900,20100,20100,20100,20100,479
|
|
20240621,095100,823676000,20100,20100,20100,20100,267
|
|
20240621,095000,818309300,20100,20100,20100,20100,3
|
|
20240621,094900,818249000,20100,20100,20100,20100,9
|
|
20240621,094800,818068100,20100,20150,20150,20100,3153
|
|
20240621,094700,754629700,20150,20150,20150,20150,12
|
|
20240621,094600,754387900,20150,20150,20150,20150,4
|
|
20240621,094500,754307300,20150,20150,20150,20150,6
|
|
20240621,094400,754186400,20150,20200,20250,20150,224
|
|
20240621,094300,749670400,20200,20200,20250,20200,9
|
|
20240621,094200,749488550,20200,20200,20200,20150,40
|
|
20240621,094100,748681100,20150,20150,20250,20150,113
|
|
20240621,094000,746399700,20150,20150,20200,20150,20
|
|
20240621,093900,745996200,20150,20250,20250,20150,583
|
|
20240621,093800,734221550,20250,20300,20300,20250,3
|
|
20240621,093700,734160700,20300,20300,20300,20300,4
|
|
20240621,093600,734079500,20250,20250,20250,20250,11
|
|
20240621,093500,733856750,20300,20300,20300,20300,100
|
|
20240621,093400,731826750,20300,20300,20300,20300,0
|
|
20240621,093300,731826750,20300,20300,20300,20300,6
|
|
20240621,093200,731704950,20200,20200,20300,20200,78
|
|
20240621,093100,730128950,20200,20200,20200,20200,18
|
|
20240621,093000,729765350,20200,20300,20300,20200,209
|
|
20240621,092900,725532300,20300,20250,20300,20250,55
|
|
20240621,092800,724418350,20250,20250,20250,20250,2
|
|
20240621,092700,724377850,20250,20250,20250,20250,31
|
|
20240621,092600,723750100,20250,20250,20250,20250,17
|
|
20240621,092500,723405850,20300,20250,20300,20250,862
|
|
20240621,092400,705923600,20250,20250,20300,20250,197
|
|
20240621,092300,701933100,20250,20300,20300,20250,6
|
|
20240621,092200,701811400,20250,20350,20350,20250,1141
|
|
20240621,092100,678649150,20350,20450,20450,20350,423
|
|
20240621,092000,670018550,20450,20450,20450,20400,47
|
|
20240621,091900,669057700,20450,20450,20450,20450,30
|
|
20240621,091800,668444200,20350,20350,20450,20350,59
|
|
20240621,091700,667238550,20400,20350,20400,20300,93
|
|
20240621,091600,665343650,20200,20200,20250,20200,867
|
|
20240621,091500,647804250,20200,20200,20200,20200,14
|
|
20240621,091400,647521450,20100,20300,20350,20100,2034
|
|
20240621,091300,606509650,20300,20550,20550,20250,4839
|
|
20240621,091200,507963600,20550,20600,20600,20450,2084
|
|
20240621,091100,465189950,20600,20750,20750,20600,1661
|
|
20240621,091000,430864300,20750,20700,20850,20700,229
|
|
20240621,090900,426108200,20700,20700,20700,20650,444
|
|
20240621,090800,416929450,20700,20650,20750,20650,260
|
|
20240621,090700,411550050,20700,20800,20800,20650,2356
|
|
20240621,090600,362747500,20800,20900,20950,20750,1258
|
|
20240621,090500,336504700,20900,20900,21000,20900,3289
|
|
20240621,090400,267684250,20900,20850,21000,20850,2647
|
|
20240621,090300,212210900,20900,20850,21100,20800,6662
|
|
20240621,090200,72511550,20850,20600,20900,20550,2026
|
|
20240621,090100,30470200,20600,20600,20650,20600,260
|
|
20240621,090000,25108550,20550,20450,20600,20450,1103
|