590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,184700,10488380260,15090,15090,15090,15090,107164
|
|
20240621,184600,10488380260,15090,15090,15090,15090,0
|
|
20240621,184500,10488380260,15090,15090,15090,15090,0
|
|
20240621,184400,10488380260,15090,15090,15090,15090,0
|
|
20240621,184300,10488380260,15090,15090,15090,15090,0
|
|
20240621,184200,10488380260,15090,15090,15090,15090,0
|
|
20240621,184100,10488380260,15090,15090,15090,15090,0
|
|
20240621,184000,10488380260,15090,15090,15090,15090,0
|
|
20240621,183900,10488380260,15090,15090,15090,15090,0
|
|
20240621,183800,10488380260,15090,15090,15090,15090,0
|
|
20240621,183700,10488380260,15090,15090,15090,15090,0
|
|
20240621,183600,10488380260,15090,15090,15090,15090,0
|
|
20240621,183500,10488380260,15090,15090,15090,15090,0
|
|
20240621,183400,10488380260,15090,15090,15090,15090,0
|
|
20240621,183300,10488380260,15090,15090,15090,15090,0
|
|
20240621,183200,10488380260,15090,15090,15090,15090,0
|
|
20240621,183100,10488380260,15090,15090,15090,15090,0
|
|
20240621,183000,10488380260,15090,15090,15090,15090,0
|
|
20240621,182900,10488380260,15090,15090,15090,15090,0
|
|
20240621,182800,10488380260,15090,15090,15090,15090,0
|
|
20240621,182700,10488380260,15090,15090,15090,15090,0
|
|
20240621,182600,10488380260,15090,15090,15090,15090,0
|
|
20240621,182500,10488380260,15090,15090,15090,15090,0
|
|
20240621,182400,10488380260,15090,15090,15090,15090,0
|
|
20240621,182300,10488380260,15090,15090,15090,15090,0
|
|
20240621,182200,10488380260,15090,15090,15090,15090,0
|
|
20240621,182100,10488380260,15090,15090,15090,15090,0
|
|
20240621,182000,10488380260,15090,15090,15090,15090,0
|
|
20240621,181900,10488380260,15090,15090,15090,15090,0
|
|
20240621,181800,10488380260,15090,15090,15090,15090,0
|
|
20240621,181700,10488380260,15090,15090,15090,15090,107164
|
|
20240621,181600,10488380260,15090,15090,15090,15090,0
|
|
20240621,181500,10488380260,15090,15090,15090,15090,0
|
|
20240621,181400,10488380260,15090,15090,15090,15090,0
|
|
20240621,181300,10488380260,15090,15090,15090,15090,0
|
|
20240621,181200,10488380260,15090,15090,15090,15090,0
|
|
20240621,181100,10488380260,15090,15090,15090,15090,0
|
|
20240621,181000,10488380260,15090,15090,15090,15090,0
|
|
20240621,180900,10488380260,15090,15090,15090,15090,0
|
|
20240621,180800,10488380260,15090,15090,15090,15090,0
|
|
20240621,180700,10488380260,15090,15090,15090,15090,0
|
|
20240621,180600,10488380260,15090,15090,15090,15090,0
|
|
20240621,180500,10488380260,15090,15090,15090,15090,0
|
|
20240621,180400,10488380260,15090,15090,15090,15090,0
|
|
20240621,180300,10488380260,15090,15090,15090,15090,0
|
|
20240621,180200,10488380260,15090,15090,15090,15090,0
|
|
20240621,180100,10488380260,15090,15090,15090,15090,0
|
|
20240621,180000,10488380260,15090,15090,15090,15090,0
|
|
20240621,175900,10488380260,15090,15090,15090,15090,0
|
|
20240621,175800,10488380260,15090,15090,15090,15090,0
|
|
20240621,175700,10488380260,15090,15090,15090,15090,0
|
|
20240621,175600,10488380260,15090,15090,15090,15090,0
|
|
20240621,175500,10488380260,15090,15090,15090,15090,0
|
|
20240621,175400,10488380260,15090,15090,15090,15090,0
|
|
20240621,175300,10488380260,15090,15090,15090,15090,0
|
|
20240621,175200,10488380260,15090,15090,15090,15090,0
|
|
20240621,175100,10488380260,15090,15090,15090,15090,0
|
|
20240621,175000,10488380260,15090,15090,15090,15090,0
|
|
20240621,174900,10488380260,15090,15090,15090,15090,0
|
|
20240621,174800,10488380260,15090,15090,15090,15090,0
|
|
20240621,174700,10488380260,15090,15090,15090,15090,107164
|
|
20240621,174600,10488380260,15090,15090,15090,15090,0
|
|
20240621,174500,10488380260,15090,15090,15090,15090,0
|
|
20240621,174400,10488380260,15090,15090,15090,15090,0
|
|
20240621,174300,10488380260,15090,15090,15090,15090,0
|
|
20240621,174200,10488380260,15090,15090,15090,15090,0
|
|
20240621,174100,10488380260,15090,15090,15090,15090,0
|
|
20240621,174000,10488380260,15090,15090,15090,15090,0
|
|
20240621,173900,10488380260,15090,15090,15090,15090,0
|
|
20240621,173800,10488380260,15090,15090,15090,15090,0
|
|
20240621,173700,10488380260,15090,15090,15090,15090,0
|
|
20240621,173600,10488380260,15090,15090,15090,15090,0
|
|
20240621,173500,10488380260,15090,15090,15090,15090,0
|
|
20240621,173400,10488380260,15090,15090,15090,15090,0
|
|
20240621,173300,10488380260,15090,15090,15090,15090,0
|
|
20240621,173200,10488380260,15090,15090,15090,15090,0
|
|
20240621,173100,10488380260,15090,15090,15090,15090,0
|
|
20240621,173000,10488380260,15090,15090,15090,15090,0
|
|
20240621,172900,10488380260,15090,15090,15090,15090,0
|
|
20240621,172800,10488380260,15090,15090,15090,15090,0
|
|
20240621,172700,10488380260,15090,15090,15090,15090,0
|
|
20240621,172600,10488380260,15090,15090,15090,15090,0
|
|
20240621,172500,10488380260,15090,15090,15090,15090,0
|
|
20240621,172400,10488380260,15090,15090,15090,15090,0
|
|
20240621,172300,10488380260,15090,15090,15090,15090,0
|
|
20240621,172200,10488380260,15090,15090,15090,15090,0
|
|
20240621,172100,10488380260,15090,15090,15090,15090,0
|
|
20240621,172000,10488380260,15090,15090,15090,15090,0
|
|
20240621,171900,10488380260,15090,15090,15090,15090,0
|
|
20240621,171800,10488380260,15090,15090,15090,15090,0
|
|
20240621,171700,10488380260,15090,15090,15090,15090,107164
|
|
20240621,171600,10488380260,15090,15090,15090,15090,0
|
|
20240621,171500,10488380260,15090,15090,15090,15090,0
|
|
20240621,171400,10488380260,15090,15090,15090,15090,0
|
|
20240621,171300,10488380260,15090,15090,15090,15090,0
|
|
20240621,171200,10488380260,15090,15090,15090,15090,0
|
|
20240621,171100,10488380260,15090,15090,15090,15090,0
|
|
20240621,171000,10488380260,15090,15090,15090,15090,0
|
|
20240621,170900,10488380260,15090,15090,15090,15090,0
|
|
20240621,170800,10488380260,15090,15090,15090,15090,0
|
|
20240621,170700,10488380260,15090,15090,15090,15090,0
|
|
20240621,170600,10488380260,15090,15090,15090,15090,0
|
|
20240621,170500,10488380260,15090,15090,15090,15090,0
|
|
20240621,170400,10488380260,15090,15090,15090,15090,0
|
|
20240621,170300,10488380260,15090,15090,15090,15090,0
|
|
20240621,170200,10488380260,15090,15090,15090,15090,0
|
|
20240621,170100,10488380260,15090,15090,15090,15090,0
|
|
20240621,170000,10488380260,15090,15090,15090,15090,0
|
|
20240621,165900,10488380260,15090,15090,15090,15090,0
|
|
20240621,165800,10488380260,15090,15090,15090,15090,0
|
|
20240621,165700,10488380260,15090,15090,15090,15090,0
|
|
20240621,165600,10488380260,15090,15090,15090,15090,0
|
|
20240621,165500,10488380260,15090,15090,15090,15090,0
|
|
20240621,165400,10488380260,15090,15090,15090,15090,0
|
|
20240621,165300,10488380260,15090,15090,15090,15090,0
|
|
20240621,165200,10488380260,15090,15090,15090,15090,0
|
|
20240621,165100,10488380260,15090,15090,15090,15090,0
|
|
20240621,165000,10488380260,15090,15090,15090,15090,0
|
|
20240621,164900,10488380260,15090,15090,15090,15090,0
|
|
20240621,164800,10488380260,15090,15090,15090,15090,0
|
|
20240621,164700,10488380260,15090,15090,15090,15090,107164
|
|
20240621,164600,10488380260,15090,15090,15090,15090,0
|
|
20240621,164500,10488380260,15090,15090,15090,15090,0
|
|
20240621,164400,10488380260,15090,15090,15090,15090,0
|
|
20240621,164300,10488380260,15090,15090,15090,15090,0
|
|
20240621,164200,10488380260,15090,15090,15090,15090,0
|
|
20240621,164100,10488380260,15090,15090,15090,15090,0
|
|
20240621,164000,10488380260,15090,15090,15090,15090,0
|
|
20240621,163900,10488380260,15090,15090,15090,15090,0
|
|
20240621,163800,10488380260,15090,15090,15090,15090,0
|
|
20240621,163700,10488380260,15090,15090,15090,15090,0
|
|
20240621,163600,10488380260,15090,15090,15090,15090,0
|
|
20240621,163500,10488380260,15090,15090,15090,15090,0
|
|
20240621,163400,10488380260,15090,15090,15090,15090,0
|
|
20240621,163300,10488380260,15090,15090,15090,15090,0
|
|
20240621,163200,10488380260,15090,15090,15090,15090,0
|
|
20240621,163100,10488380260,15090,15090,15090,15090,0
|
|
20240621,163000,10488380260,15090,15090,15090,15090,0
|
|
20240621,162900,10488380260,15090,15090,15090,15090,0
|
|
20240621,162800,10488380260,15090,15090,15090,15090,0
|
|
20240621,162700,10488380260,15090,15090,15090,15090,0
|
|
20240621,162600,10488380260,15090,15090,15090,15090,0
|
|
20240621,162500,10488380260,15090,15090,15090,15090,0
|
|
20240621,162400,10488380260,15090,15090,15090,15090,0
|
|
20240621,162300,10488380260,15090,15090,15090,15090,0
|
|
20240621,162200,10488380260,15090,15090,15090,15090,0
|
|
20240621,162100,10488380260,15090,15090,15090,15090,0
|
|
20240621,162000,10488380260,15090,15090,15090,15090,0
|
|
20240621,161900,10488380260,15090,15090,15090,15090,0
|
|
20240621,161800,10488380260,15090,15090,15090,15090,0
|
|
20240621,161700,10488380260,15090,15090,15090,15090,107164
|
|
20240621,161600,10488380260,15090,15090,15090,15090,0
|
|
20240621,161500,10488380260,15090,15090,15090,15090,0
|
|
20240621,161400,10488380260,15090,15090,15090,15090,0
|
|
20240621,161300,10488380260,15090,15090,15090,15090,0
|
|
20240621,161200,10488380260,15090,15090,15090,15090,0
|
|
20240621,161100,10488380260,15090,15090,15090,15090,0
|
|
20240621,161000,10488380260,15090,15090,15090,15090,0
|
|
20240621,160900,10488380260,15090,15090,15090,15090,0
|
|
20240621,160800,10488380260,15090,15090,15090,15090,0
|
|
20240621,160700,10488380260,15090,15090,15090,15090,0
|
|
20240621,160600,10488380260,15090,15090,15090,15090,0
|
|
20240621,160500,10488380260,15090,15090,15090,15090,0
|
|
20240621,160400,10488380260,15090,15090,15090,15090,0
|
|
20240621,160300,10488380260,15090,15090,15090,15090,0
|
|
20240621,160200,10488380260,15090,15090,15090,15090,0
|
|
20240621,160100,10488380260,15090,15090,15090,15090,0
|
|
20240621,160000,10488380260,15090,15090,15090,15090,0
|
|
20240621,155900,10488380260,15090,15090,15090,15090,0
|
|
20240621,155800,10488380260,15090,15090,15090,15090,0
|
|
20240621,155700,10488380260,15090,15090,15090,15090,0
|
|
20240621,155600,10488380260,15090,15090,15090,15090,0
|
|
20240621,155500,10488380260,15090,15090,15090,15090,0
|
|
20240621,155400,10488380260,15090,15090,15090,15090,0
|
|
20240621,155300,10488380260,15090,15090,15090,15090,0
|
|
20240621,155200,10488380260,15090,15090,15090,15090,0
|
|
20240621,155100,10488380260,15090,15090,15090,15090,0
|
|
20240621,155000,10488380260,15090,15090,15090,15090,0
|
|
20240621,154900,10488380260,15090,15090,15090,15090,0
|
|
20240621,154800,10488380260,15090,15090,15090,15090,0
|
|
20240621,154700,10488380260,15090,15090,15090,15090,107164
|
|
20240621,154600,10488380260,15090,15090,15090,15090,0
|
|
20240621,154500,10488380260,15090,15090,15090,15090,0
|
|
20240621,154400,10488380260,15090,15090,15090,15090,0
|
|
20240621,154300,10488380260,15090,15090,15090,15090,0
|
|
20240621,154200,10488380260,15090,15090,15090,15090,0
|
|
20240621,154100,10488380260,15090,15090,15090,15090,0
|
|
20240621,154000,10488380260,15090,15090,15090,15090,0
|
|
20240621,153900,10488380260,15090,15090,15090,15090,0
|
|
20240621,153800,10488380260,15090,15090,15090,15090,0
|
|
20240621,153700,10488380260,15090,15090,15090,15090,0
|
|
20240621,153600,10488380260,15090,15090,15090,15090,0
|
|
20240621,153500,10488380260,15090,15090,15090,15090,0
|
|
20240621,153400,10488380260,15090,15090,15090,15090,0
|
|
20240621,153300,10488380260,15090,15090,15090,15090,0
|
|
20240621,153200,10488380260,15090,15090,15090,15090,0
|
|
20240621,153100,10488380260,15090,15090,15090,15090,0
|
|
20240621,153000,10488380260,15090,15090,15090,15090,107164
|
|
20240621,152900,8871275500,15000,15000,15000,15000,0
|
|
20240621,152800,8871275500,15000,15000,15000,15000,0
|
|
20240621,152700,8871275500,15000,15000,15000,15000,0
|
|
20240621,152600,8871275500,15000,15000,15000,15000,0
|
|
20240621,152500,8871275500,15000,15000,15000,15000,0
|
|
20240621,152400,8871275500,15000,15000,15000,15000,0
|
|
20240621,152300,8871275500,15000,15000,15000,15000,0
|
|
20240621,152200,8871275500,15000,15000,15000,15000,0
|
|
20240621,152100,8871275500,15000,15000,15000,15000,0
|
|
20240621,152000,8871275500,15000,15000,15000,15000,0
|
|
20240621,151900,8871275500,15000,15010,15020,15000,664
|
|
20240621,151800,8861309530,15010,15020,15020,14980,3071
|
|
20240621,151700,8815254980,15010,15020,15020,15000,1571
|
|
20240621,151600,8791678500,15010,15000,15020,15000,852
|
|
20240621,151500,8778890490,15000,15010,15020,14990,421
|
|
20240621,151400,8772572680,15010,15010,15020,15000,2940
|
|
20240621,151300,8728467780,15010,15010,15020,15000,1848
|
|
20240621,151200,8700724270,15010,15020,15020,15010,870
|
|
20240621,151100,8687664480,15020,15020,15020,15010,539
|
|
20240621,151000,8679571230,15020,15040,15050,15020,2464
|
|
20240621,150900,8642547850,15040,15040,15050,15040,1335
|
|
20240621,150800,8622468890,15040,15050,15050,15040,398
|
|
20240621,150700,8616479700,15040,15030,15040,15030,1718
|
|
20240621,150600,8590657000,15040,15040,15060,15030,2251
|
|
20240621,150500,8556789240,15040,15060,15060,15020,2153
|
|
20240621,150400,8524424940,15050,15050,15060,15030,824
|
|
20240621,150300,8512030350,15040,15060,15080,15040,952
|
|
20240621,150200,8497694800,15060,15030,15080,15020,7912
|
|
20240621,150100,8378550190,15030,15020,15030,15000,1132
|
|
20240621,150000,8361561250,15010,15040,15040,15010,423
|
|
20240621,145900,8355207290,15030,15040,15050,15030,1507
|
|
20240621,145800,8332536540,15030,15030,15040,15010,2678
|
|
20240621,145700,8292273150,15020,15000,15030,14970,899
|
|
20240621,145600,8278788710,14990,14950,15000,14950,706
|
|
20240621,145500,8268220570,14960,14980,14990,14950,3285
|
|
20240621,145400,8219056960,14980,15020,15020,14980,308
|
|
20240621,145300,8214437660,15020,15000,15030,14980,4071
|
|
20240621,145200,8153322290,15000,15000,15000,14980,601
|
|
20240621,145100,8144315310,15000,15000,15000,14980,935
|
|
20240621,145000,8130300330,15000,15020,15020,15000,767
|
|
20240621,144900,8118788760,15010,15050,15050,14990,1888
|
|
20240621,144800,8090440940,15000,14990,15050,14990,2159
|
|
20240621,144700,8058009420,14990,14970,14990,14940,853
|
|
20240621,144600,8045259110,14960,14930,14960,14930,2152
|
|
20240621,144500,8013107210,14930,14960,14970,14930,3143
|
|
20240621,144400,7966142530,14960,14970,15000,14960,1651
|
|
20240621,144300,7941420390,14970,15010,15010,14970,2357
|
|
20240621,144200,7906083460,15010,15010,15060,15010,2059
|
|
20240621,144100,7875156030,15060,15050,15060,15000,2547
|
|
20240621,144000,7836914860,15000,15100,15100,14990,10524
|
|
20240621,143900,7678556630,15070,15040,15100,15010,19839
|
|
20240621,143800,7379508770,15040,14990,15040,14980,5602
|
|
20240621,143700,7295386260,14990,15030,15040,14990,1620
|
|
20240621,143600,7271067470,15030,14970,15040,14970,1967
|
|
20240621,143500,7241528820,15020,14970,15020,14930,3413
|
|
20240621,143400,7190382160,14960,14970,15040,14960,2805
|
|
20240621,143300,7148307100,14960,15010,15040,14960,1602
|
|
20240621,143200,7124272560,15000,14960,15000,14950,3132
|
|
20240621,143100,7077379390,14960,14930,14960,14920,1209
|
|
20240621,143000,7059320800,14940,14900,14940,14900,494
|
|
20240621,142900,7051950190,14910,14880,14920,14870,894
|
|
20240621,142800,7038636150,14870,14930,14940,14870,1048
|
|
20240621,142700,7023028990,14900,14900,14950,14890,1998
|
|
20240621,142600,6993215390,14900,14900,14910,14880,536
|
|
20240621,142500,6985228240,14910,14860,14930,14850,3908
|
|
20240621,142400,6927157210,14870,14920,14920,14860,14738
|
|
20240621,142300,6707709570,14910,14930,14930,14910,2096
|
|
20240621,142200,6676447220,14930,14930,14950,14920,628
|
|
20240621,142100,6667068060,14920,14940,14940,14920,1708
|
|
20240621,142000,6641573830,14930,14960,14960,14930,664
|
|
20240621,141900,6631652040,14940,14910,14960,14910,2231
|
|
20240621,141800,6598355140,14920,14920,14950,14910,3899
|
|
20240621,141700,6540177580,14920,14930,14950,14910,4321
|
|
20240621,141600,6475709220,14930,14950,14990,14910,6882
|
|
20240621,141500,6372992900,14950,15000,15010,14930,7946
|
|
20240621,141400,6254113180,15000,15000,15080,14990,5080
|
|
20240621,141300,6177881500,15000,14950,15000,14950,9693
|
|
20240621,141200,6032675840,15000,15240,15240,14920,41735
|
|
20240621,141100,5403299700,15280,15100,15310,15020,35269
|
|
20240621,141000,4867208690,15100,15300,15340,15100,39818
|
|
20240621,140900,4263120400,15340,14970,15580,14960,75329
|
|
20240621,140800,3109094980,14940,14960,15010,14940,2434
|
|
20240621,140700,3072621600,14930,14990,15000,14930,1107
|
|
20240621,140600,3056038190,14980,14940,15010,14920,3960
|
|
20240621,140500,2996710800,14950,14900,14950,14900,2279
|
|
20240621,140400,2962699870,14900,14910,14910,14900,251
|
|
20240621,140300,2958958070,14910,14910,14910,14900,594
|
|
20240621,140200,2950101940,14910,14900,14910,14900,260
|
|
20240621,140100,2946227650,14900,14900,14910,14900,438
|
|
20240621,140000,2939700290,14910,14910,14910,14900,341
|
|
20240621,135900,2934618790,14900,14910,14910,14900,327
|
|
20240621,135800,2929743240,14900,14910,14910,14900,427
|
|
20240621,135700,2923379010,14910,14900,14910,14900,410
|
|
20240621,135600,2917269990,14910,14920,14920,14900,2102
|
|
20240621,135500,2885931110,14910,14910,14920,14910,735
|
|
20240621,135400,2874967240,14920,14900,14920,14900,738
|
|
20240621,135300,2863965460,14910,14900,14910,14900,79
|
|
20240621,135200,2862787990,14900,14910,14910,14900,261
|
|
20240621,135100,2858898990,14900,14910,14910,14900,381
|
|
20240621,135000,2853220610,14900,14910,14910,14900,682
|
|
20240621,134900,2843057200,14910,14900,14910,14900,441
|
|
20240621,134800,2836484210,14910,14910,14910,14910,2353
|
|
20240621,134700,2801400980,14910,14920,14920,14910,273
|
|
20240621,134600,2797330150,14910,14920,14920,14910,327
|
|
20240621,134500,2792453850,14910,14920,14920,14910,235
|
|
20240621,134400,2788949970,14920,14910,14920,14910,344
|
|
20240621,134300,2783819790,14910,14910,14920,14910,311
|
|
20240621,134200,2779180150,14910,14910,14920,14910,279
|
|
20240621,134100,2775020030,14920,14910,14920,14910,271
|
|
20240621,134000,2770979030,14920,14920,14930,14910,960
|
|
20240621,133900,2756658120,14920,14930,14930,14920,320
|
|
20240621,133800,2751883030,14930,14920,14930,14920,38
|
|
20240621,133700,2751315720,14920,14910,14920,14910,767
|
|
20240621,133600,2739874400,14920,14910,14920,14910,309
|
|
20240621,133500,2735266430,14920,14920,14920,14910,335
|
|
20240621,133400,2730270790,14920,14910,14920,14910,268
|
|
20240621,133300,2726274550,14920,14910,14920,14910,40
|
|
20240621,133200,2725677770,14910,14920,14920,14910,300
|
|
20240621,133100,2721204090,14910,14910,14920,14910,257
|
|
20240621,133000,2717372180,14920,14930,14930,14910,289
|
|
20240621,132900,2713062260,14920,14910,14920,14910,314
|
|
20240621,132800,2708379710,14920,14920,14930,14920,1675
|
|
20240621,132700,2683387900,14920,14930,14940,14920,1083
|
|
20240621,132600,2667218730,14930,14920,14930,14920,394
|
|
20240621,132500,2661338660,14920,14920,14930,14920,272
|
|
20240621,132400,2657280030,14920,14920,14920,14920,264
|
|
20240621,132300,2653341150,14920,14930,14930,14920,237
|
|
20240621,132200,2649805070,14930,14930,14930,14920,399
|
|
20240621,132100,2643848020,14920,14920,14920,14920,232
|
|
20240621,132000,2640386580,14920,14930,14930,14920,408
|
|
20240621,131900,2634297730,14930,14930,14930,14920,258
|
|
20240621,131800,2630448110,14930,14930,14940,14920,901
|
|
20240621,131700,2616995700,14920,14920,14920,14920,18
|
|
20240621,131600,2616727140,14930,14930,14930,14930,247
|
|
20240621,131500,2613039430,14930,14930,14930,14920,618
|
|
20240621,131400,2603816340,14930,14920,14930,14920,743
|
|
20240621,131300,2592725680,14920,14930,14930,14920,1823
|
|
20240621,131200,2565516210,14930,14940,14940,14930,115
|
|
20240621,131100,2563799240,14930,14940,14940,14930,679
|
|
20240621,131000,2553657430,14940,14940,14940,14930,1062
|
|
20240621,130900,2537793850,14930,14940,14940,14930,271
|
|
20240621,130800,2533747720,14940,14930,14940,14930,274
|
|
20240621,130700,2529656480,14930,14930,14930,14930,1017
|
|
20240621,130600,2514472670,14930,14940,14940,14930,1428
|
|
20240621,130500,2493140650,14950,14940,14950,14940,242
|
|
20240621,130400,2489525160,14940,14950,14950,14940,255
|
|
20240621,130300,2485715230,14950,14940,14950,14940,516
|
|
20240621,130200,2478005840,14940,14940,14950,14940,1930
|
|
20240621,130100,2449171480,14940,14940,14950,14940,331
|
|
20240621,130000,2444225980,14950,14950,14950,14940,249
|
|
20240621,125900,2440505740,14950,14950,14950,14950,65
|
|
20240621,125800,2439533990,14950,14960,14960,14940,1821
|
|
20240621,125700,2412310190,14950,14960,14960,14950,234
|
|
20240621,125600,2408811870,14960,14960,14960,14960,74
|
|
20240621,125500,2407704830,14950,14950,14960,14950,269
|
|
20240621,125400,2403683230,14950,14960,14960,14950,327
|
|
20240621,125300,2398794130,14960,14960,14960,14950,1207
|
|
20240621,125200,2380749330,14960,14950,14960,14950,370
|
|
20240621,125100,2375216570,14950,14950,14950,14950,29
|
|
20240621,125000,2374783020,14960,14950,14960,14950,246
|
|
20240621,124900,2371105200,14960,14950,14960,14950,279
|
|
20240621,124800,2366933770,14950,14960,14960,14950,52
|
|
20240621,124700,2366156250,14970,14960,14970,14960,270
|
|
20240621,124600,2362116920,14970,14960,14970,14960,329
|
|
20240621,124500,2357193110,14960,14960,14970,14960,243
|
|
20240621,124400,2353557430,14970,14960,14970,14960,427
|
|
20240621,124300,2347167800,14960,14960,14960,14960,233
|
|
20240621,124200,2343682120,14970,14980,14980,14960,252
|
|
20240621,124100,2339909760,14970,14970,14980,14970,172
|
|
20240621,124000,2337334770,14960,14970,14970,14960,319
|
|
20240621,123900,2332561850,14960,14960,14960,14960,242
|
|
20240621,123800,2328941530,14970,14970,14970,14960,335
|
|
20240621,123700,2323929160,14960,14960,14960,14950,621
|
|
20240621,123600,2314641320,14950,14950,14960,14950,322
|
|
20240621,123500,2309827390,14960,14960,14960,14950,72
|
|
20240621,123400,2308750390,14950,14960,14960,14950,280
|
|
20240621,123300,2304563890,14950,14950,14960,14950,334
|
|
20240621,123200,2299569770,14950,14960,14960,14950,153
|
|
20240621,123100,2297281100,14970,14950,14970,14950,304
|
|
20240621,123000,2292735530,14960,14950,14970,14950,148
|
|
20240621,122900,2290521450,14950,14950,14960,14950,266
|
|
20240621,122800,2286544620,14960,14950,14960,14950,567
|
|
20240621,122700,2278064610,14960,14950,14960,14950,266
|
|
20240621,122600,2274087550,14960,14960,14960,14950,551
|
|
20240621,122500,2265849570,14960,14950,14960,14950,105
|
|
20240621,122400,2264279080,14960,14960,14960,14960,17
|
|
20240621,122300,2264024760,14960,14960,14960,14950,439
|
|
20240621,122200,2257459630,14960,14950,14960,14950,269
|
|
20240621,122100,2253438060,14960,14960,14960,14960,213
|
|
20240621,122000,2250251580,14960,14950,14960,14950,27
|
|
20240621,121900,2249847670,14960,14960,14980,14960,730
|
|
20240621,121800,2238920740,14960,14950,14960,14950,337
|
|
20240621,121700,2233881740,14960,14950,14960,14950,419
|
|
20240621,121600,2227615810,14960,14950,14960,14950,266
|
|
20240621,121500,2223638750,14950,14960,14960,14950,14
|
|
20240621,121400,2223429430,14950,14960,14960,14950,365
|
|
20240621,121300,2217971560,14960,14960,14960,14950,233
|
|
20240621,121200,2214488180,14950,14970,14970,14950,72
|
|
20240621,121100,2213411150,14970,14950,14970,14950,375
|
|
20240621,121000,2207803310,14960,14950,14960,14950,239
|
|
20240621,120900,2204229410,14940,14950,14950,14940,279
|
|
20240621,120800,2200060780,14950,14950,14960,14950,211
|
|
20240621,120700,2196906200,14950,14960,14960,14950,298
|
|
20240621,120600,2192450730,14950,14950,14950,14950,231
|
|
20240621,120500,2188997280,14950,14950,14960,14950,389
|
|
20240621,120400,2183180250,14960,14960,14960,14950,206
|
|
20240621,120300,2180099840,14960,14960,14960,14950,297
|
|
20240621,120200,2175659180,14950,14950,14960,14950,295
|
|
20240621,120100,2171248450,14950,14960,14960,14950,334
|
|
20240621,120000,2166254120,14950,14960,14960,14950,369
|
|
20240621,115900,2160737200,14960,14960,14960,14950,98
|
|
20240621,115800,2159271260,14960,14960,14960,14960,135
|
|
20240621,115700,2157251660,14950,14960,14960,14950,274
|
|
20240621,115600,2153155000,14960,14950,14960,14950,298
|
|
20240621,115500,2148699400,14950,14950,14960,14950,307
|
|
20240621,115400,2144109110,14950,14950,14950,14950,0
|
|
20240621,115300,2144109110,14950,14960,14960,14950,615
|
|
20240621,115200,2134911020,14960,14960,14960,14950,358
|
|
20240621,115100,2129558020,14960,14950,14960,14950,328
|
|
20240621,115000,2124653460,14960,14960,14960,14950,313
|
|
20240621,114900,2119973280,14950,14950,14950,14950,28
|
|
20240621,114800,2119554680,14950,14960,14960,14950,269
|
|
20240621,114700,2115532750,14960,14960,14960,14950,245
|
|
20240621,114600,2111869860,14960,14960,14960,14960,205
|
|
20240621,114500,2108803060,14960,14970,14970,14950,417
|
|
20240621,114400,2102564950,14970,14960,14970,14960,11
|
|
20240621,114300,2102400360,14960,14970,14970,14960,258
|
|
20240621,114200,2098540320,14960,14970,14970,14960,250
|
|
20240621,114100,2094800290,14960,14960,14970,14950,583
|
|
20240621,114000,2086081700,14960,14960,14960,14950,1551
|
|
20240621,113900,2062878760,14970,14960,14970,14960,247
|
|
20240621,113800,2059183580,14970,14970,14970,14960,60
|
|
20240621,113700,2058285610,14970,14970,14970,14960,246
|
|
20240621,113600,2054605300,14960,14960,14970,14950,418
|
|
20240621,113500,2048351520,14960,14960,14960,14960,298
|
|
20240621,113400,2043893440,14960,14970,14970,14950,370
|
|
20240621,113300,2038358090,14970,14960,14970,14960,180
|
|
20240621,113200,2035664910,14950,14960,14960,14950,438
|
|
20240621,113100,2029114850,14960,14960,14960,14950,313
|
|
20240621,113000,2024434670,14960,14960,14960,14950,281
|
|
20240621,112900,2020233480,14960,14950,14960,14950,281
|
|
20240621,112800,2016032150,14960,14950,14960,14950,2311
|
|
20240621,112700,1981482580,14950,14950,14960,14950,307
|
|
20240621,112600,1976892340,14960,14950,14960,14940,860
|
|
20240621,112500,1964034990,14950,14950,14950,14940,567
|
|
20240621,112400,1955560660,14940,14950,14960,14940,2766
|
|
20240621,112300,1914215580,14950,14950,14950,14950,26
|
|
20240621,112200,1913826880,14950,14960,14960,14950,327
|
|
20240621,112100,1908937410,14960,14960,14960,14950,374
|
|
20240621,112000,1903344670,14960,14960,14960,14950,784
|
|
20240621,111900,1891618520,14960,14950,14960,14950,304
|
|
20240621,111800,1887073250,14960,14960,14960,14960,6
|
|
20240621,111700,1886983490,14950,14960,14960,14950,272
|
|
20240621,111600,1882916680,14960,14970,14970,14950,424
|
|
20240621,111500,1876575940,14970,14970,14970,14960,270
|
|
20240621,111400,1872536350,14970,14960,14970,14960,296
|
|
20240621,111300,1868107820,14970,14970,14970,14960,375
|
|
20240621,111200,1862496370,14960,14960,14970,14960,140
|
|
20240621,111100,1860401590,14960,14960,14970,14960,335
|
|
20240621,111000,1855388990,14970,14980,14980,14970,57
|
|
20240621,110900,1854535680,14970,14970,14970,14960,461
|
|
20240621,110800,1847634700,14960,14970,14970,14960,393
|
|
20240621,110700,1841751840,14980,14980,14980,14980,52
|
|
20240621,110600,1840972880,14970,14970,14970,14960,596
|
|
20240621,110500,1832054070,14970,14950,14970,14950,1119
|
|
20240621,110400,1815312310,14950,14960,14960,14950,295
|
|
20240621,110300,1810901920,14950,14950,14960,14950,2386
|
|
20240621,110200,1775230850,14960,14960,14960,14960,601
|
|
20240621,110100,1766239890,14960,14970,14970,14960,1308
|
|
20240621,110000,1746670230,14970,14970,14970,14960,392
|
|
20240621,105900,1740802000,14970,14980,14980,14970,1618
|
|
20240621,105800,1716580500,14980,14970,14980,14970,281
|
|
20240621,105700,1712373430,14970,14980,14980,14970,912
|
|
20240621,105600,1698713220,14980,14980,14990,14980,466
|
|
20240621,105500,1691732180,14980,14990,15000,14980,1552
|
|
20240621,105400,1668471590,14990,15000,15010,14990,600
|
|
20240621,105300,1659473930,15000,15000,15010,15000,1015
|
|
20240621,105200,1644248580,15010,15010,15010,15000,90
|
|
20240621,105100,1642898380,15000,15000,15010,15000,277
|
|
20240621,105000,1638743020,15010,15010,15010,15010,1724
|
|
20240621,104900,1612865780,15010,15020,15020,15010,296
|
|
20240621,104800,1608422170,15010,15030,15030,15010,393
|
|
20240621,104700,1602521990,15020,15020,15030,15020,313
|
|
20240621,104600,1597820360,15020,15030,15030,15020,123
|
|
20240621,104500,1595972070,15020,15020,15020,15020,242
|
|
20240621,104400,1592337230,15020,15020,15030,15020,531
|
|
20240621,104300,1584361220,15020,15020,15020,15010,255
|
|
20240621,104200,1580533520,15010,15020,15020,15010,8
|
|
20240621,104100,1580413370,15030,15020,15030,15020,206
|
|
20240621,104000,1577318900,15010,15020,15020,15010,365
|
|
20240621,103900,1571839950,15020,15010,15020,15010,3238
|
|
20240621,103800,1523236470,15000,15010,15010,15000,234
|
|
20240621,103700,1519726450,15000,15000,15010,15000,309
|
|
20240621,103600,1515090930,15000,15000,15010,15000,52
|
|
20240621,103500,1514310910,15000,15000,15010,15000,504
|
|
20240621,103400,1506750880,15000,15010,15010,15000,1197
|
|
20240621,103300,1488795760,15000,15010,15010,15000,752
|
|
20240621,103200,1477514620,15010,15010,15010,15000,287
|
|
20240621,103100,1473209050,15010,15010,15010,15010,2
|
|
20240621,103000,1473179030,15000,15000,15020,15000,1123
|
|
20240621,102900,1456330710,15000,15010,15010,15000,235
|
|
20240621,102800,1452805660,15010,15010,15010,15000,267
|
|
20240621,102700,1448800470,15000,15020,15030,15000,1316
|
|
20240621,102600,1429034880,15020,15030,15030,15020,35
|
|
20240621,102500,1428508940,15030,15030,15040,15030,50
|
|
20240621,102400,1427757430,15030,15030,15040,15030,1531
|
|
20240621,102300,1404739100,15030,15020,15030,15020,291
|
|
20240621,102200,1400367870,15030,15030,15030,15020,353
|
|
20240621,102100,1395065340,15030,15020,15040,15020,303
|
|
20240621,102000,1390514180,15030,15030,15030,15030,154
|
|
20240621,101900,1388199560,15020,15030,15030,15020,504
|
|
20240621,101800,1380629300,15030,15030,15030,15020,480
|
|
20240621,101700,1373417200,15030,15020,15030,15020,282
|
|
20240621,101600,1369181520,15020,15010,15020,15010,909
|
|
20240621,101500,1355530640,15020,15010,15020,15010,433
|
|
20240621,101400,1349030770,15010,15020,15020,15010,193
|
|
20240621,101300,1346133820,15020,15010,15020,15000,558
|
|
20240621,101200,1337760520,15010,15000,15010,15000,5337
|
|
20240621,101100,1257703110,15000,14990,15000,14990,372
|
|
20240621,101000,1252126440,15000,14990,15000,14990,111
|
|
20240621,100900,1250461690,15000,15010,15010,14990,945
|
|
20240621,100800,1236288950,15000,15010,15010,15000,317
|
|
20240621,100700,1231533580,15010,15000,15010,15000,335
|
|
20240621,100600,1226508540,15010,15000,15010,14990,343
|
|
20240621,100500,1221363580,15010,15000,15010,15000,2
|
|
20240621,100400,1221333570,15010,15020,15020,15010,103
|
|
20240621,100300,1219787530,15020,15000,15020,14990,695
|
|
20240621,100200,1209359690,15000,15000,15000,14990,328
|
|
20240621,100100,1204439920,15000,15010,15010,15000,343
|
|
20240621,100000,1199294480,15010,14990,15010,14990,224
|
|
20240621,095900,1195934320,14990,14990,15000,14990,522
|
|
20240621,095800,1188106830,15000,15010,15010,15000,235
|
|
20240621,095700,1184581810,15000,15000,15010,14990,857
|
|
20240621,095600,1171726260,15000,15010,15010,14990,54
|
|
20240621,095500,1170916410,15010,14990,15010,14980,393
|
|
20240621,095400,1165027580,14990,15010,15010,14990,130
|
|
20240621,095300,1163076690,15000,14980,15000,14980,1316
|
|
20240621,095200,1143343400,14980,14980,14980,14970,338
|
|
20240621,095100,1138282460,14970,14980,14980,14960,447
|
|
20240621,095000,1131591060,14980,14960,14990,14960,261
|
|
20240621,094900,1127685900,14980,14970,14980,14970,2347
|
|
20240621,094800,1092545230,14970,14970,14980,14960,508
|
|
20240621,094700,1084940750,14960,14980,14980,14960,1698
|
|
20240621,094600,1059505860,14980,14960,14980,14950,655
|
|
20240621,094500,1049705760,14960,14950,14960,14950,424
|
|
20240621,094400,1043365030,14960,14960,14960,14950,50
|
|
20240621,094300,1042617210,14960,14950,14960,14950,795
|
|
20240621,094200,1030731880,14950,14930,14950,14930,2113
|
|
20240621,094100,999171620,14930,14940,14940,14930,404
|
|
20240621,094000,993139770,14940,14940,14940,14930,976
|
|
20240621,093900,978565000,14950,14930,14950,14930,244
|
|
20240621,093800,974919440,14940,14960,14960,14940,498
|
|
20240621,093700,967478470,14960,14960,14960,14950,528
|
|
20240621,093600,959584280,14950,14950,14970,14950,434
|
|
20240621,093500,953094100,14960,14950,14970,14940,614
|
|
20240621,093400,943916930,14950,14970,14980,14940,3476
|
|
20240621,093300,891924660,14960,14960,14970,14960,306
|
|
20240621,093200,887346380,14960,14970,14980,14960,293
|
|
20240621,093100,882960560,14960,14980,14980,14960,719
|
|
20240621,093000,872199490,14980,14980,14980,14960,675
|
|
20240621,092900,862091700,14970,14950,14980,14950,650
|
|
20240621,092800,852366700,14960,14950,14960,14950,914
|
|
20240621,092700,838697920,14950,14950,14960,14940,551
|
|
20240621,092600,830455360,14960,14960,14960,14950,372
|
|
20240621,092500,824893070,14960,14970,14970,14950,749
|
|
20240621,092400,813693710,14970,14970,14980,14970,958
|
|
20240621,092300,799351260,14980,14980,14990,14980,7329
|
|
20240621,092200,689562460,14980,14990,15000,14980,2339
|
|
20240621,092100,654517950,15000,15000,15000,14960,1870
|
|
20240621,092000,626514470,14990,15060,15060,14990,14570
|
|
20240621,091900,407482830,15050,15080,15080,15050,1692
|
|
20240621,091800,382009380,15070,15060,15070,15060,509
|
|
20240621,091700,374340420,15070,15040,15090,15040,3146
|
|
20240621,091600,326980990,15040,15030,15040,15020,1613
|
|
20240621,091500,302734500,15030,15050,15050,15020,1593
|
|
20240621,091400,278792520,15030,15070,15080,15030,6515
|
|
20240621,091300,180743340,15070,15060,15070,15050,878
|
|
20240621,091200,167523860,15060,15060,15090,15050,774
|
|
20240621,091100,155861620,15070,15070,15080,15050,615
|
|
20240621,091000,146598500,15070,15060,15080,15050,1536
|
|
20240621,090900,123468930,15070,15060,15070,15050,634
|
|
20240621,090800,113923310,15090,15060,15090,15050,951
|
|
20240621,090700,99595010,15060,15080,15080,15060,376
|
|
20240621,090600,93929460,15070,15100,15100,15070,299
|
|
20240621,090500,89419740,15100,15110,15110,15080,881
|
|
20240621,090400,76121820,15100,15130,15130,15100,669
|
|
20240621,090300,66015530,15130,15090,15140,15080,877
|
|
20240621,090200,52774420,15080,15080,15090,15080,461
|
|
20240621,090100,45822000,15100,15110,15150,15080,766
|
|
20240621,090000,34245130,15150,15140,15160,15110,2072
|