591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,184800,4262750490,15150,15150,15150,15150,10616
|
|
20240626,184700,4262750490,15150,15150,15150,15150,0
|
|
20240626,184600,4262750490,15150,15150,15150,15150,0
|
|
20240626,184500,4262750490,15150,15150,15150,15150,0
|
|
20240626,184400,4262750490,15150,15150,15150,15150,0
|
|
20240626,184300,4262750490,15150,15150,15150,15150,0
|
|
20240626,184200,4262750490,15150,15150,15150,15150,0
|
|
20240626,184100,4262750490,15150,15150,15150,15150,0
|
|
20240626,184000,4262750490,15150,15150,15150,15150,0
|
|
20240626,183900,4262750490,15150,15150,15150,15150,0
|
|
20240626,183800,4262750490,15150,15150,15150,15150,0
|
|
20240626,183700,4262750490,15150,15150,15150,15150,0
|
|
20240626,183600,4262750490,15150,15150,15150,15150,0
|
|
20240626,183500,4262750490,15150,15150,15150,15150,0
|
|
20240626,183400,4262750490,15150,15150,15150,15150,0
|
|
20240626,183300,4262750490,15150,15150,15150,15150,0
|
|
20240626,183200,4262750490,15150,15150,15150,15150,0
|
|
20240626,183100,4262750490,15150,15150,15150,15150,0
|
|
20240626,183000,4262750490,15150,15150,15150,15150,0
|
|
20240626,182900,4262750490,15150,15150,15150,15150,0
|
|
20240626,182800,4262750490,15150,15150,15150,15150,0
|
|
20240626,182700,4262750490,15150,15150,15150,15150,0
|
|
20240626,182600,4262750490,15150,15150,15150,15150,0
|
|
20240626,182500,4262750490,15150,15150,15150,15150,0
|
|
20240626,182400,4262750490,15150,15150,15150,15150,0
|
|
20240626,182300,4262750490,15150,15150,15150,15150,0
|
|
20240626,182200,4262750490,15150,15150,15150,15150,0
|
|
20240626,182100,4262750490,15150,15150,15150,15150,0
|
|
20240626,182000,4262750490,15150,15150,15150,15150,0
|
|
20240626,181900,4262750490,15150,15150,15150,15150,0
|
|
20240626,181800,4262750490,15150,15150,15150,15150,10616
|
|
20240626,181700,4262750490,15150,15150,15150,15150,0
|
|
20240626,181600,4262750490,15150,15150,15150,15150,0
|
|
20240626,181500,4262750490,15150,15150,15150,15150,0
|
|
20240626,181400,4262750490,15150,15150,15150,15150,0
|
|
20240626,181300,4262750490,15150,15150,15150,15150,0
|
|
20240626,181200,4262750490,15150,15150,15150,15150,0
|
|
20240626,181100,4262750490,15150,15150,15150,15150,0
|
|
20240626,181000,4262750490,15150,15150,15150,15150,0
|
|
20240626,180900,4262750490,15150,15150,15150,15150,0
|
|
20240626,180800,4262750490,15150,15150,15150,15150,0
|
|
20240626,180700,4262750490,15150,15150,15150,15150,0
|
|
20240626,180600,4262750490,15150,15150,15150,15150,0
|
|
20240626,180500,4262750490,15150,15150,15150,15150,0
|
|
20240626,180400,4262750490,15150,15150,15150,15150,0
|
|
20240626,180300,4262750490,15150,15150,15150,15150,0
|
|
20240626,180200,4262750490,15150,15150,15150,15150,0
|
|
20240626,180100,4262750490,15150,15150,15150,15150,0
|
|
20240626,180000,4262750490,15150,15150,15150,15150,0
|
|
20240626,175900,4262750490,15150,15150,15150,15150,0
|
|
20240626,175800,4262750490,15150,15150,15150,15150,0
|
|
20240626,175700,4262750490,15150,15150,15150,15150,0
|
|
20240626,175600,4262750490,15150,15150,15150,15150,0
|
|
20240626,175500,4262750490,15150,15150,15150,15150,0
|
|
20240626,175400,4262750490,15150,15150,15150,15150,0
|
|
20240626,175300,4262750490,15150,15150,15150,15150,0
|
|
20240626,175200,4262750490,15150,15150,15150,15150,0
|
|
20240626,175100,4262750490,15150,15150,15150,15150,0
|
|
20240626,175000,4262750490,15150,15150,15150,15150,0
|
|
20240626,174900,4262750490,15150,15150,15150,15150,0
|
|
20240626,174800,4262750490,15150,15150,15150,15150,10616
|
|
20240626,174700,4262750490,15150,15150,15150,15150,0
|
|
20240626,174600,4262750490,15150,15150,15150,15150,0
|
|
20240626,174500,4262750490,15150,15150,15150,15150,0
|
|
20240626,174400,4262750490,15150,15150,15150,15150,0
|
|
20240626,174300,4262750490,15150,15150,15150,15150,0
|
|
20240626,174200,4262750490,15150,15150,15150,15150,0
|
|
20240626,174100,4262750490,15150,15150,15150,15150,0
|
|
20240626,174000,4262750490,15150,15150,15150,15150,0
|
|
20240626,173900,4262750490,15150,15150,15150,15150,0
|
|
20240626,173800,4262750490,15150,15150,15150,15150,0
|
|
20240626,173700,4262750490,15150,15150,15150,15150,0
|
|
20240626,173600,4262750490,15150,15150,15150,15150,0
|
|
20240626,173500,4262750490,15150,15150,15150,15150,0
|
|
20240626,173400,4262750490,15150,15150,15150,15150,0
|
|
20240626,173300,4262750490,15150,15150,15150,15150,0
|
|
20240626,173200,4262750490,15150,15150,15150,15150,0
|
|
20240626,173100,4262750490,15150,15150,15150,15150,0
|
|
20240626,173000,4262750490,15150,15150,15150,15150,0
|
|
20240626,172900,4262750490,15150,15150,15150,15150,0
|
|
20240626,172800,4262750490,15150,15150,15150,15150,0
|
|
20240626,172700,4262750490,15150,15150,15150,15150,0
|
|
20240626,172600,4262750490,15150,15150,15150,15150,0
|
|
20240626,172500,4262750490,15150,15150,15150,15150,0
|
|
20240626,172400,4262750490,15150,15150,15150,15150,0
|
|
20240626,172300,4262750490,15150,15150,15150,15150,0
|
|
20240626,172200,4262750490,15150,15150,15150,15150,0
|
|
20240626,172100,4262750490,15150,15150,15150,15150,0
|
|
20240626,172000,4262750490,15150,15150,15150,15150,0
|
|
20240626,171900,4262750490,15150,15150,15150,15150,0
|
|
20240626,171800,4262750490,15150,15150,15150,15150,10616
|
|
20240626,171700,4262750490,15150,15150,15150,15150,0
|
|
20240626,171600,4262750490,15150,15150,15150,15150,0
|
|
20240626,171500,4262750490,15150,15150,15150,15150,0
|
|
20240626,171400,4262750490,15150,15150,15150,15150,0
|
|
20240626,171300,4262750490,15150,15150,15150,15150,0
|
|
20240626,171200,4262750490,15150,15150,15150,15150,0
|
|
20240626,171100,4262750490,15150,15150,15150,15150,0
|
|
20240626,171000,4262750490,15150,15150,15150,15150,0
|
|
20240626,170900,4262750490,15150,15150,15150,15150,0
|
|
20240626,170800,4262750490,15150,15150,15150,15150,0
|
|
20240626,170700,4262750490,15150,15150,15150,15150,0
|
|
20240626,170600,4262750490,15150,15150,15150,15150,0
|
|
20240626,170500,4262750490,15150,15150,15150,15150,0
|
|
20240626,170400,4262750490,15150,15150,15150,15150,0
|
|
20240626,170300,4262750490,15150,15150,15150,15150,0
|
|
20240626,170200,4262750490,15150,15150,15150,15150,0
|
|
20240626,170100,4262750490,15150,15150,15150,15150,0
|
|
20240626,170000,4262750490,15150,15150,15150,15150,0
|
|
20240626,165900,4262750490,15150,15150,15150,15150,0
|
|
20240626,165800,4262750490,15150,15150,15150,15150,0
|
|
20240626,165700,4262750490,15150,15150,15150,15150,0
|
|
20240626,165600,4262750490,15150,15150,15150,15150,0
|
|
20240626,165500,4262750490,15150,15150,15150,15150,0
|
|
20240626,165400,4262750490,15150,15150,15150,15150,0
|
|
20240626,165300,4262750490,15150,15150,15150,15150,0
|
|
20240626,165200,4262750490,15150,15150,15150,15150,0
|
|
20240626,165100,4262750490,15150,15150,15150,15150,0
|
|
20240626,165000,4262750490,15150,15150,15150,15150,0
|
|
20240626,164900,4262750490,15150,15150,15150,15150,0
|
|
20240626,164800,4262750490,15150,15150,15150,15150,10616
|
|
20240626,164700,4262750490,15150,15150,15150,15150,0
|
|
20240626,164600,4262750490,15150,15150,15150,15150,0
|
|
20240626,164500,4262750490,15150,15150,15150,15150,0
|
|
20240626,164400,4262750490,15150,15150,15150,15150,0
|
|
20240626,164300,4262750490,15150,15150,15150,15150,0
|
|
20240626,164200,4262750490,15150,15150,15150,15150,0
|
|
20240626,164100,4262750490,15150,15150,15150,15150,0
|
|
20240626,164000,4262750490,15150,15150,15150,15150,0
|
|
20240626,163900,4262750490,15150,15150,15150,15150,0
|
|
20240626,163800,4262750490,15150,15150,15150,15150,0
|
|
20240626,163700,4262750490,15150,15150,15150,15150,0
|
|
20240626,163600,4262750490,15150,15150,15150,15150,0
|
|
20240626,163500,4262750490,15150,15150,15150,15150,0
|
|
20240626,163400,4262750490,15150,15150,15150,15150,0
|
|
20240626,163300,4262750490,15150,15150,15150,15150,0
|
|
20240626,163200,4262750490,15150,15150,15150,15150,0
|
|
20240626,163100,4262750490,15150,15150,15150,15150,0
|
|
20240626,163000,4262750490,15150,15150,15150,15150,0
|
|
20240626,162900,4262750490,15150,15150,15150,15150,0
|
|
20240626,162800,4262750490,15150,15150,15150,15150,0
|
|
20240626,162700,4262750490,15150,15150,15150,15150,0
|
|
20240626,162600,4262750490,15150,15150,15150,15150,0
|
|
20240626,162500,4262750490,15150,15150,15150,15150,0
|
|
20240626,162400,4262750490,15150,15150,15150,15150,0
|
|
20240626,162300,4262750490,15150,15150,15150,15150,0
|
|
20240626,162200,4262750490,15150,15150,15150,15150,0
|
|
20240626,162100,4262750490,15150,15150,15150,15150,0
|
|
20240626,162000,4262750490,15150,15150,15150,15150,0
|
|
20240626,161900,4262750490,15150,15150,15150,15150,0
|
|
20240626,161800,4262750490,15150,15150,15150,15150,10616
|
|
20240626,161700,4262750490,15150,15150,15150,15150,0
|
|
20240626,161600,4262750490,15150,15150,15150,15150,0
|
|
20240626,161500,4262750490,15150,15150,15150,15150,0
|
|
20240626,161400,4262750490,15150,15150,15150,15150,0
|
|
20240626,161300,4262750490,15150,15150,15150,15150,0
|
|
20240626,161200,4262750490,15150,15150,15150,15150,0
|
|
20240626,161100,4262750490,15150,15150,15150,15150,0
|
|
20240626,161000,4262750490,15150,15150,15150,15150,0
|
|
20240626,160900,4262750490,15150,15150,15150,15150,0
|
|
20240626,160800,4262750490,15150,15150,15150,15150,0
|
|
20240626,160700,4262750490,15150,15150,15150,15150,0
|
|
20240626,160600,4262750490,15150,15150,15150,15150,0
|
|
20240626,160500,4262750490,15150,15150,15150,15150,0
|
|
20240626,160400,4262750490,15150,15150,15150,15150,0
|
|
20240626,160300,4262750490,15150,15150,15150,15150,0
|
|
20240626,160200,4262750490,15150,15150,15150,15150,0
|
|
20240626,160100,4262750490,15150,15150,15150,15150,0
|
|
20240626,160000,4262750490,15150,15150,15150,15150,0
|
|
20240626,155900,4262750490,15150,15150,15150,15150,0
|
|
20240626,155800,4262750490,15150,15150,15150,15150,0
|
|
20240626,155700,4262750490,15150,15150,15150,15150,0
|
|
20240626,155600,4262750490,15150,15150,15150,15150,0
|
|
20240626,155500,4262750490,15150,15150,15150,15150,0
|
|
20240626,155400,4262750490,15150,15150,15150,15150,0
|
|
20240626,155300,4262750490,15150,15150,15150,15150,0
|
|
20240626,155200,4262750490,15150,15150,15150,15150,0
|
|
20240626,155100,4262750490,15150,15150,15150,15150,0
|
|
20240626,155000,4262750490,15150,15150,15150,15150,0
|
|
20240626,154900,4262750490,15150,15150,15150,15150,0
|
|
20240626,154800,4262750490,15150,15150,15150,15150,10616
|
|
20240626,154700,4262750490,15150,15150,15150,15150,0
|
|
20240626,154600,4262750490,15150,15150,15150,15150,0
|
|
20240626,154500,4262750490,15150,15150,15150,15150,0
|
|
20240626,154400,4262750490,15150,15150,15150,15150,0
|
|
20240626,154300,4262750490,15150,15150,15150,15150,0
|
|
20240626,154200,4262750490,15150,15150,15150,15150,0
|
|
20240626,154100,4262750490,15150,15150,15150,15150,0
|
|
20240626,154000,4262750490,15150,15150,15150,15150,0
|
|
20240626,153900,4262750490,15150,15150,15150,15150,0
|
|
20240626,153800,4262750490,15150,15150,15150,15150,0
|
|
20240626,153700,4262750490,15150,15150,15150,15150,0
|
|
20240626,153600,4262750490,15150,15150,15150,15150,0
|
|
20240626,153500,4262750490,15150,15150,15150,15150,0
|
|
20240626,153400,4262750490,15150,15150,15150,15150,0
|
|
20240626,153300,4262750490,15150,15150,15150,15150,0
|
|
20240626,153200,4262750490,15150,15150,15150,15150,0
|
|
20240626,153100,4262750490,15150,15150,15150,15150,0
|
|
20240626,153000,4262750490,15150,15150,15150,15150,10616
|
|
20240626,152900,4101918090,15140,15140,15140,15140,0
|
|
20240626,152800,4101918090,15140,15140,15140,15140,0
|
|
20240626,152700,4101918090,15140,15140,15140,15140,0
|
|
20240626,152600,4101918090,15140,15140,15140,15140,0
|
|
20240626,152500,4101918090,15140,15140,15140,15140,0
|
|
20240626,152400,4101918090,15140,15140,15140,15140,0
|
|
20240626,152300,4101918090,15140,15140,15140,15140,0
|
|
20240626,152200,4101918090,15140,15140,15140,15140,0
|
|
20240626,152100,4101918090,15140,15140,15140,15140,0
|
|
20240626,152000,4101918090,15140,15140,15140,15140,0
|
|
20240626,151900,4101918090,15140,15140,15140,15130,1262
|
|
20240626,151800,4082816770,15130,15130,15140,15120,1885
|
|
20240626,151700,4054292830,15130,15120,15140,15120,1000
|
|
20240626,151600,4039160970,15130,15130,15130,15120,194
|
|
20240626,151500,4036226450,15130,15130,15130,15110,265
|
|
20240626,151400,4032217950,15120,15130,15130,15110,265
|
|
20240626,151300,4028209910,15110,15130,15130,15110,604
|
|
20240626,151200,4019078220,15120,15130,15130,15120,352
|
|
20240626,151100,4013754030,15130,15130,15130,15120,275
|
|
20240626,151000,4009595320,15120,15120,15130,15120,85
|
|
20240626,150900,4008309780,15120,15130,15130,15120,93
|
|
20240626,150800,4006903290,15130,15130,15130,15120,404
|
|
20240626,150700,4000791890,15120,15120,15130,15110,645
|
|
20240626,150600,3991038380,15130,15120,15130,15120,97
|
|
20240626,150500,3989571360,15120,15120,15140,15110,651
|
|
20240626,150400,3979721170,15110,15110,15130,15110,295
|
|
20240626,150300,3975259800,15110,15130,15130,15110,121
|
|
20240626,150200,3973430000,15120,15130,15130,15120,149
|
|
20240626,150100,3971176670,15130,15140,15140,15110,513
|
|
20240626,150000,3963416520,15140,15130,15140,15110,1226
|
|
20240626,145900,3944867490,15130,15120,15130,15110,673
|
|
20240626,145800,3934689180,15120,15140,15140,15120,374
|
|
20240626,145700,3929033090,15140,15140,15140,15120,386
|
|
20240626,145600,3923191380,15140,15140,15140,15120,1711
|
|
20240626,145500,3897289490,15140,15140,15140,15130,1211
|
|
20240626,145400,3878956070,15140,15140,15140,15120,166
|
|
20240626,145300,3876443760,15130,15120,15140,15120,865
|
|
20240626,145200,3863357680,15130,15130,15130,15120,183
|
|
20240626,145100,3860589350,15130,15120,15130,15120,140
|
|
20240626,145000,3858471790,15130,15140,15140,15120,337
|
|
20240626,144900,3853371990,15140,15150,15150,15130,1054
|
|
20240626,144800,3837408430,15150,15140,15150,15120,2915
|
|
20240626,144700,3793276010,15140,15120,15140,15120,1853
|
|
20240626,144600,3765240010,15130,15130,15130,15110,291
|
|
20240626,144500,3760837740,15120,15110,15120,15110,548
|
|
20240626,144400,3752552430,15120,15110,15120,15110,524
|
|
20240626,144300,3744632430,15120,15110,15120,15100,276
|
|
20240626,144200,3740461130,15110,15110,15120,15100,483
|
|
20240626,144100,3733160610,15120,15110,15120,15100,302
|
|
20240626,144000,3728595310,15120,15100,15130,15100,614
|
|
20240626,143900,3719311830,15130,15120,15130,15100,651
|
|
20240626,143800,3709476590,15120,15110,15120,15100,595
|
|
20240626,143700,3700484700,15100,15110,15110,15100,641
|
|
20240626,143600,3690802440,15110,15110,15130,15100,414
|
|
20240626,143500,3684545140,15110,15100,15130,15100,1492
|
|
20240626,143400,3662007880,15110,15100,15110,15090,851
|
|
20240626,143300,3649155880,15110,15110,15110,15090,394
|
|
20240626,143200,3643204880,15110,15100,15110,15090,344
|
|
20240626,143100,3638009630,15100,15100,15110,15090,808
|
|
20240626,143000,3625809890,15100,15100,15110,15090,547
|
|
20240626,142900,3617551500,15100,15110,15120,15100,1820
|
|
20240626,142800,3590061560,15120,15110,15120,15110,195
|
|
20240626,142700,3587113510,15120,15120,15120,15110,546
|
|
20240626,142600,3578858250,15120,15120,15120,15110,222
|
|
20240626,142500,3575501860,15120,15130,15130,15110,1357
|
|
20240626,142400,3554979610,15130,15130,15140,15130,409
|
|
20240626,142300,3548788920,15140,15120,15140,15120,1080
|
|
20240626,142200,3532446930,15140,15130,15140,15120,296
|
|
20240626,142100,3527967900,15140,15130,15140,15120,1134
|
|
20240626,142000,3510809360,15130,15140,15140,15130,383
|
|
20240626,141900,3505013310,15140,15140,15150,15140,2117
|
|
20240626,141800,3472958930,15150,15120,15150,15120,9528
|
|
20240626,141700,3328744210,15120,15080,15120,15080,13520
|
|
20240626,141600,3124583000,15090,15070,15090,15070,1078
|
|
20240626,141500,3108331260,15060,15070,15070,15060,562
|
|
20240626,141400,3099864370,15060,15060,15070,15060,175
|
|
20240626,141300,3097227730,15070,15060,15070,15060,210
|
|
20240626,141200,3094063710,15070,15080,15080,15060,660
|
|
20240626,141100,3084116640,15080,15070,15090,15070,1344
|
|
20240626,141000,3063850460,15070,15080,15090,15070,671
|
|
20240626,140900,3053730560,15080,15080,15080,15070,1472
|
|
20240626,140800,3031542860,15080,15050,15080,15050,1903
|
|
20240626,140700,3002865350,15060,15030,15060,15030,153
|
|
20240626,140600,3000561320,15050,15020,15070,15020,450
|
|
20240626,140500,2993793180,15070,15050,15080,15000,4008
|
|
20240626,140400,2933541980,15050,15060,15080,15050,2597
|
|
20240626,140300,2894438020,15070,15070,15080,15060,216
|
|
20240626,140200,2891182650,15070,15080,15080,15070,1406
|
|
20240626,140100,2869990260,15090,15090,15090,15080,189
|
|
20240626,140000,2867138320,15090,15070,15090,15070,93
|
|
20240626,135900,2865735590,15080,15080,15090,15070,462
|
|
20240626,135800,2858767460,15080,15080,15080,15070,187
|
|
20240626,135700,2855947590,15080,15080,15080,15070,885
|
|
20240626,135600,2842601900,15090,15080,15090,15070,364
|
|
20240626,135500,2837110100,15080,15090,15090,15080,293
|
|
20240626,135400,2832689010,15080,15080,15090,15080,668
|
|
20240626,135300,2822610170,15080,15090,15090,15080,191
|
|
20240626,135200,2819728400,15090,15080,15090,15070,698
|
|
20240626,135100,2809200260,15080,15090,15090,15070,250
|
|
20240626,135000,2805428580,15090,15090,15090,15080,176
|
|
20240626,134900,2802773400,15090,15090,15090,15080,280
|
|
20240626,134800,2798548300,15080,15080,15090,15080,312
|
|
20240626,134700,2793841300,15080,15090,15090,15080,146
|
|
20240626,134600,2791638230,15090,15090,15090,15080,210
|
|
20240626,134500,2788469380,15080,15080,15090,15080,219
|
|
20240626,134400,2785165110,15070,15080,15090,15070,607
|
|
20240626,134300,2776010390,15090,15090,15090,15080,972
|
|
20240626,134200,2761343940,15080,15080,15090,15080,172
|
|
20240626,134100,2758748580,15090,15080,15090,15080,221
|
|
20240626,134000,2755414170,15080,15080,15090,15080,103
|
|
20240626,133900,2753859950,15090,15090,15090,15080,303
|
|
20240626,133800,2749287710,15080,15080,15090,15080,138
|
|
20240626,133700,2747205580,15080,15090,15090,15080,322
|
|
20240626,133600,2742348110,15090,15080,15090,15080,2882
|
|
20240626,133500,2698882660,15090,15090,15090,15080,229
|
|
20240626,133400,2695427070,15090,15090,15100,15080,1360
|
|
20240626,133300,2674911490,15090,15090,15100,15090,616
|
|
20240626,133200,2665611480,15100,15090,15100,15080,1549
|
|
20240626,133100,2642223600,15090,15090,15100,15090,106
|
|
20240626,133000,2640623120,15100,15090,15100,15070,1192
|
|
20240626,132900,2622634620,15100,15080,15100,15070,2738
|
|
20240626,132800,2581317940,15070,15090,15090,15070,2213
|
|
20240626,132700,2547924120,15080,15080,15090,15070,433
|
|
20240626,132600,2541394180,15080,15090,15090,15070,245
|
|
20240626,132500,2537697860,15080,15090,15090,15080,373
|
|
20240626,132400,2532072370,15090,15080,15090,15070,303
|
|
20240626,132300,2527501980,15080,15080,15090,15080,307
|
|
20240626,132200,2522871440,15080,15080,15090,15070,1192
|
|
20240626,132100,2504893410,15080,15080,15080,15070,520
|
|
20240626,132000,2497053700,15080,15070,15080,15070,319
|
|
20240626,131900,2492244240,15070,15080,15080,15070,285
|
|
20240626,131800,2487948510,15060,15070,15080,15060,481
|
|
20240626,131700,2480698210,15070,15070,15080,15070,315
|
|
20240626,131600,2475949780,15070,15070,15080,15060,298
|
|
20240626,131500,2471457880,15070,15080,15090,15070,682
|
|
20240626,131400,2461178080,15090,15080,15090,15080,697
|
|
20240626,131300,2450664740,15080,15080,15080,15070,196
|
|
20240626,131200,2447709080,15080,15080,15080,15070,211
|
|
20240626,131100,2444527250,15080,15080,15080,15060,908
|
|
20240626,131000,2430839110,15080,15080,15080,15070,252
|
|
20240626,130900,2427038990,15080,15080,15090,15060,225
|
|
20240626,130800,2423645490,15080,15090,15090,15080,341
|
|
20240626,130700,2418501580,15080,15060,15090,15060,824
|
|
20240626,130600,2406078280,15070,15080,15090,15060,1171
|
|
20240626,130500,2388434740,15080,15070,15080,15070,170
|
|
20240626,130400,2385871430,15070,15090,15090,15070,294
|
|
20240626,130300,2381436830,15090,15080,15090,15080,333
|
|
20240626,130200,2376413800,15100,15100,15100,15080,159
|
|
20240626,130100,2374014880,15100,15080,15100,15080,671
|
|
20240626,130000,2363884060,15100,15090,15100,15080,450
|
|
20240626,125900,2357091550,15090,15080,15090,15080,215
|
|
20240626,125800,2353847230,15090,15080,15090,15080,196
|
|
20240626,125700,2350890330,15070,15080,15090,15070,282
|
|
20240626,125600,2346635160,15090,15080,15090,15080,536
|
|
20240626,125500,2338548070,15090,15080,15090,15080,260
|
|
20240626,125400,2334624730,15090,15090,15090,15080,342
|
|
20240626,125300,2329464210,15080,15080,15090,15080,189
|
|
20240626,125200,2326612920,15090,15080,15090,15080,391
|
|
20240626,125100,2320714350,15080,15060,15080,15060,241
|
|
20240626,125000,2317080290,15080,15060,15080,15060,3698
|
|
20240626,124900,2261377610,15060,15080,15090,15060,706
|
|
20240626,124800,2250727900,15090,15080,15090,15070,1022
|
|
20240626,124700,2235314830,15090,15080,15090,15070,176
|
|
20240626,124600,2232660280,15080,15070,15090,15070,314
|
|
20240626,124500,2227924550,15080,15080,15090,15070,289
|
|
20240626,124400,2223565470,15080,15070,15080,15070,153
|
|
20240626,124300,2221258420,15070,15100,15100,15070,1996
|
|
20240626,124200,2191157630,15100,15090,15100,15090,1447
|
|
20240626,124100,2169319320,15090,15090,15090,15080,203
|
|
20240626,124000,2166256230,15090,15080,15090,15070,1343
|
|
20240626,123900,2146001720,15080,15080,15090,15080,247
|
|
20240626,123800,2142276740,15080,15060,15080,15060,627
|
|
20240626,123700,2132822040,15050,15060,15060,15050,168
|
|
20240626,123600,2130292980,15060,15060,15090,15060,800
|
|
20240626,123500,2118242050,15090,15060,15100,15060,268
|
|
20240626,123400,2114196720,15100,15090,15100,15060,1751
|
|
20240626,123300,2087804590,15090,15110,15110,15090,1267
|
|
20240626,123200,2068678070,15090,15040,15110,15040,9788
|
|
20240626,123100,1921110970,15040,15040,15050,15040,405
|
|
20240626,123000,1915018780,15040,15040,15050,15040,158
|
|
20240626,122900,1912641070,15050,15040,15050,15030,463
|
|
20240626,122800,1905675610,15050,15050,15050,15040,227
|
|
20240626,122700,1902260300,15050,15040,15050,15040,345
|
|
20240626,122600,1897068360,15040,15050,15050,15040,315
|
|
20240626,122500,1892328710,15050,15030,15050,15030,228
|
|
20240626,122400,1888897360,15030,15040,15050,15030,151
|
|
20240626,122300,1886625830,15040,15050,15050,15030,195
|
|
20240626,122200,1883692010,15050,15040,15050,15030,467
|
|
20240626,122100,1876666690,15040,15040,15040,15030,94
|
|
20240626,122000,1875252950,15040,15030,15050,15030,159
|
|
20240626,121900,1872861280,15050,15030,15050,15020,257
|
|
20240626,121800,1868994960,15040,15030,15040,15030,178
|
|
20240626,121700,1866318170,15040,15030,15040,15030,144
|
|
20240626,121600,1864152630,15030,15030,15040,15030,810
|
|
20240626,121500,1851970720,15040,15020,15040,15020,299
|
|
20240626,121400,1847474120,15040,15020,15050,15020,286
|
|
20240626,121300,1843174020,15020,15040,15050,15020,297
|
|
20240626,121200,1838705380,15040,15030,15040,15030,138
|
|
20240626,121100,1836630040,15040,15040,15040,15030,185
|
|
20240626,121000,1833847760,15030,15050,15050,15030,107
|
|
20240626,120900,1832238680,15050,15050,15050,15050,241
|
|
20240626,120800,1828611630,15040,15030,15050,15030,156
|
|
20240626,120700,1826264700,15030,15050,15050,15030,56
|
|
20240626,120600,1825422280,15050,15040,15050,15030,442
|
|
20240626,120500,1818774510,15040,15030,15040,15030,342
|
|
20240626,120400,1813631340,15030,15030,15030,15020,116
|
|
20240626,120300,1811887880,15020,15010,15030,15010,552
|
|
20240626,120200,1803593660,15030,15030,15030,15010,241
|
|
20240626,120100,1799972690,15030,15010,15040,15010,251
|
|
20240626,120000,1796202130,15010,15040,15040,15010,334
|
|
20240626,115900,1791180170,15030,15040,15040,15030,100
|
|
20240626,115800,1789676220,15030,15000,15030,15000,364
|
|
20240626,115700,1784211850,15030,15040,15050,15030,1314
|
|
20240626,115600,1764448030,15040,15030,15050,15030,4081
|
|
20240626,115500,1703088690,15030,15010,15030,15000,942
|
|
20240626,115400,1688943740,15010,15030,15030,15000,201
|
|
20240626,115300,1685923600,15030,15010,15030,15010,370
|
|
20240626,115200,1680365800,15010,15020,15030,15010,253
|
|
20240626,115100,1676565800,15000,15000,15030,15000,92
|
|
20240626,115000,1675183930,15020,15010,15020,15000,307
|
|
20240626,114900,1670573430,15010,15000,15030,15000,161
|
|
20240626,114800,1668154730,15000,15030,15030,15000,180
|
|
20240626,114700,1665450050,15010,15030,15030,15000,535
|
|
20240626,114600,1657415630,15010,15010,15030,15010,316
|
|
20240626,114500,1652666670,15020,15030,15040,15020,339
|
|
20240626,114400,1647573040,15040,15020,15040,15020,402
|
|
20240626,114300,1641528620,15040,15030,15040,15020,905
|
|
20240626,114200,1627925200,15020,15020,15030,15010,179
|
|
20240626,114100,1625236190,15030,15030,15030,15010,398
|
|
20240626,114000,1619254590,15020,15030,15030,15020,128
|
|
20240626,113900,1617330850,15030,15010,15030,15010,243
|
|
20240626,113800,1613680210,15030,15030,15030,15010,108
|
|
20240626,113700,1612057050,15030,15000,15030,15000,404
|
|
20240626,113600,1605988550,15030,15020,15030,14990,828
|
|
20240626,113500,1593568530,15030,15030,15030,15020,192
|
|
20240626,113400,1590682830,15030,14990,15030,14990,1194
|
|
20240626,113300,1572749100,15020,15010,15020,14990,367
|
|
20240626,113200,1567239970,15020,14990,15020,14990,387
|
|
20240626,113100,1561430540,15000,15010,15010,14990,326
|
|
20240626,113000,1556537940,15010,15000,15010,14980,112
|
|
20240626,112900,1554857940,15010,14990,15010,14990,281
|
|
20240626,112800,1550642010,15010,15000,15010,14990,276
|
|
20240626,112700,1546499990,14990,14990,15010,14980,172
|
|
20240626,112600,1543918760,15000,14990,15010,14990,380
|
|
20240626,112500,1538219630,14990,15000,15010,14990,212
|
|
20240626,112400,1535037630,15000,15000,15010,15000,220
|
|
20240626,112300,1531737330,14990,15000,15010,14990,287
|
|
20240626,112200,1527431280,15010,15010,15010,15000,648
|
|
20240626,112100,1517706050,15010,15010,15010,15000,249
|
|
20240626,112000,1513968690,15000,14990,15000,14990,450
|
|
20240626,111900,1507218790,15000,15000,15010,14990,2773
|
|
20240626,111800,1465632450,15010,15010,15010,15000,258
|
|
20240626,111700,1461761550,15020,15020,15020,14990,117
|
|
20240626,111600,1460005920,15000,15020,15020,14990,504
|
|
20240626,111500,1452446850,15020,15020,15020,15010,211
|
|
20240626,111400,1449278850,15000,15020,15020,15000,157
|
|
20240626,111300,1446921080,15020,15010,15020,15010,175
|
|
20240626,111200,1444293840,15010,15030,15030,15000,223
|
|
20240626,111100,1440943350,15020,15010,15020,15010,374
|
|
20240626,111000,1435326630,15010,15010,15010,15010,33
|
|
20240626,110900,1434831300,15010,15010,15010,14990,209
|
|
20240626,110800,1431694410,15010,15020,15020,14990,269
|
|
20240626,110700,1427658190,15010,15010,15020,15010,368
|
|
20240626,110600,1422134180,15020,15020,15020,15020,107
|
|
20240626,110500,1420527040,15020,15020,15020,15010,273
|
|
20240626,110400,1416426770,15010,15000,15010,15000,29
|
|
20240626,110300,1415991550,15000,15010,15020,15000,220
|
|
20240626,110200,1412689980,15010,15020,15020,15010,241
|
|
20240626,110100,1409070340,15010,15000,15020,15000,168
|
|
20240626,110000,1406548400,15000,15000,15010,15000,127
|
|
20240626,105900,1404642810,15000,15000,15000,15000,373
|
|
20240626,105800,1399047810,15000,14990,15000,14990,138
|
|
20240626,105700,1396978590,15000,15000,15000,14990,322
|
|
20240626,105600,1392148610,15010,15010,15010,15010,124
|
|
20240626,105500,1390287370,15010,15010,15020,15000,412
|
|
20240626,105400,1384102750,15020,15020,15020,15010,101
|
|
20240626,105300,1382585840,15020,15020,15020,15010,330
|
|
20240626,105200,1377629470,15010,15000,15010,15000,167
|
|
20240626,105100,1375122840,15010,15010,15010,15010,89
|
|
20240626,105000,1373786950,15000,15000,15010,15000,70
|
|
20240626,104900,1372736600,15010,15000,15010,15000,420
|
|
20240626,104800,1366434530,14990,15000,15000,14990,193
|
|
20240626,104700,1363540790,15000,14990,15000,14990,139
|
|
20240626,104600,1361456090,15000,14990,15000,14990,292
|
|
20240626,104500,1357076260,15000,15000,15000,15000,69
|
|
20240626,104400,1356041260,15000,15000,15000,14990,115
|
|
20240626,104300,1354316270,14990,15000,15000,14990,395
|
|
20240626,104200,1348392930,15000,15010,15010,15000,105
|
|
20240626,104100,1346817340,15010,15010,15010,15000,88
|
|
20240626,104000,1345496700,15010,15000,15010,15000,349
|
|
20240626,103900,1340259800,15000,14990,15000,14990,31
|
|
20240626,103800,1339794810,14990,15000,15000,14990,374
|
|
20240626,103700,1334185000,14990,15000,15000,14990,91
|
|
20240626,103600,1332820010,15000,14980,15000,14980,137
|
|
20240626,103500,1330765370,15000,15000,15000,14970,154
|
|
20240626,103400,1328456360,14960,14990,15000,14960,219
|
|
20240626,103300,1325176370,15000,15010,15010,15000,262
|
|
20240626,103200,1321244470,15010,14990,15010,14980,98
|
|
20240626,103100,1319773600,14980,15010,15010,14980,152
|
|
20240626,103000,1317494160,15000,15000,15010,15000,281
|
|
20240626,102900,1313277720,15000,15000,15010,15000,86
|
|
20240626,102800,1311987070,15010,15010,15010,15010,84
|
|
20240626,102700,1310726230,15010,15000,15010,14990,590
|
|
20240626,102600,1301874950,14990,15000,15000,14990,307
|
|
20240626,102500,1297272120,15000,15000,15000,15000,68
|
|
20240626,102400,1296252120,14990,15000,15000,14990,488
|
|
20240626,102300,1288934820,15000,14990,15000,14990,128
|
|
20240626,102200,1287015050,14990,14980,14990,14980,55
|
|
20240626,102100,1286190620,14990,15000,15000,14990,255
|
|
20240626,102000,1282365930,15000,14990,15000,14980,180
|
|
20240626,101900,1279666240,14990,14980,15000,14980,1292
|
|
20240626,101800,1260297910,14970,14980,14980,14970,31
|
|
20240626,101700,1259833540,14980,14970,14980,14970,259
|
|
20240626,101600,1255953940,14980,14960,14980,14960,220
|
|
20240626,101500,1252661720,14960,14960,14960,14960,62
|
|
20240626,101400,1251734200,14950,14960,14960,14950,357
|
|
20240626,101300,1246393650,14950,14980,14980,14950,796
|
|
20240626,101200,1234480230,14980,14980,14980,14970,227
|
|
20240626,101100,1231081080,14980,14980,14990,14980,300
|
|
20240626,101000,1226587070,14980,14990,14990,14980,345
|
|
20240626,100900,1221418370,14990,15000,15000,14990,79
|
|
20240626,100800,1220233560,15000,15000,15000,15000,238
|
|
20240626,100700,1216663560,14990,15000,15000,14980,183
|
|
20240626,100600,1213919950,14990,15000,15000,14980,80
|
|
20240626,100500,1212720150,15000,14980,15000,14970,127
|
|
20240626,100400,1210816650,15000,15000,15010,15000,868
|
|
20240626,100300,1197794430,15000,15000,15010,15000,224
|
|
20240626,100200,1194433840,15000,15010,15010,15000,1094
|
|
20240626,100100,1178023370,15000,14990,15000,14970,2002
|
|
20240626,100000,1148009480,14990,14990,15000,14970,987
|
|
20240626,095900,1133214030,14980,14980,14980,14960,323
|
|
20240626,095800,1128378800,14980,14990,14990,14980,266
|
|
20240626,095700,1124392550,14980,14980,14990,14970,154
|
|
20240626,095600,1122085530,14980,14980,14980,14970,327
|
|
20240626,095500,1117189390,14970,14940,14970,14940,663
|
|
20240626,095400,1107272690,14940,14950,14950,14940,342
|
|
20240626,095300,1102160300,14950,14910,14950,14910,47
|
|
20240626,095200,1101458320,14940,14950,14950,14920,636
|
|
20240626,095100,1091954160,14940,14920,14940,14920,335
|
|
20240626,095000,1086952700,14930,14910,14930,14910,171
|
|
20240626,094900,1084400220,14930,14900,14930,14900,3641
|
|
20240626,094800,1030120890,14900,14900,14900,14870,2254
|
|
20240626,094700,996577950,14900,14900,14900,14890,115
|
|
20240626,094600,994864470,14900,14910,14910,14900,95
|
|
20240626,094500,993448960,14910,14890,14910,14890,360
|
|
20240626,094400,988084560,14890,14880,14890,14880,1322
|
|
20240626,094300,968412280,14880,14870,14880,14860,155
|
|
20240626,094200,966107500,14860,14870,14880,14860,537
|
|
20240626,094100,958121720,14870,14880,14890,14870,1248
|
|
20240626,094000,939551350,14880,14890,14890,14870,1192
|
|
20240626,093900,921814880,14890,14880,14890,14870,1354
|
|
20240626,093800,901674200,14880,14880,14900,14880,176
|
|
20240626,093700,899054620,14880,14880,14890,14880,19
|
|
20240626,093600,898771880,14880,14860,14880,14860,1020
|
|
20240626,093500,883600120,14870,14870,14880,14860,5081
|
|
20240626,093400,808051010,14870,14880,14880,14870,606
|
|
20240626,093300,799038730,14880,14880,14880,14870,1004
|
|
20240626,093200,784101070,14880,14880,14880,14880,146
|
|
20240626,093100,781928590,14880,14880,14880,14870,334
|
|
20240626,093000,776959830,14880,14870,14880,14870,112
|
|
20240626,092900,775294300,14880,14880,14880,14870,1339
|
|
20240626,092800,755380500,14880,14880,14890,14880,132
|
|
20240626,092700,753416250,14880,14900,14900,14870,269
|
|
20240626,092600,749414300,14880,14920,14920,14870,944
|
|
20240626,092500,735346320,14910,14880,14910,14880,707
|
|
20240626,092400,724817630,14870,14880,14880,14870,540
|
|
20240626,092300,716783620,14880,14880,14890,14870,706
|
|
20240626,092200,706276470,14880,14870,14890,14870,554
|
|
20240626,092100,698033970,14880,14880,14880,14870,732
|
|
20240626,092000,687147510,14880,14880,14880,14870,243
|
|
20240626,091900,683532170,14870,14880,14880,14860,749
|
|
20240626,091800,672395250,14890,14880,14890,14870,932
|
|
20240626,091700,658528850,14870,14900,14900,14870,7934
|
|
20240626,091600,540417510,14900,14900,14900,14890,197
|
|
20240626,091500,537483410,14890,14890,14900,14890,292
|
|
20240626,091400,533134670,14890,14930,14930,14890,405
|
|
20240626,091300,527100020,14930,14900,14930,14890,435
|
|
20240626,091200,520619140,14900,14900,14910,14890,2434
|
|
20240626,091100,484370490,14900,14900,14900,14890,1435
|
|
20240626,091000,462998310,14900,14900,14900,14890,343
|
|
20240626,090900,457889620,14900,14900,14900,14890,934
|
|
20240626,090800,443974540,14900,14890,14900,14890,1982
|
|
20240626,090700,414453310,14880,14860,14880,14860,1868
|
|
20240626,090600,386677700,14870,14860,14870,14860,262
|
|
20240626,090500,382783380,14860,14870,14890,14860,2540
|
|
20240626,090400,345015500,14890,14890,14890,14870,1323
|
|
20240626,090300,325325390,14900,14860,14900,14850,1177
|
|
20240626,090200,307831820,14870,14900,14900,14830,14612
|
|
20240626,090100,90341820,14900,14910,14950,14880,2119
|
|
20240626,090000,58768150,14900,14980,14990,14900,3929
|