591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,184800,3280916180,15030,15030,15030,15030,23327
|
|
20240628,184700,3280916180,15030,15030,15030,15030,0
|
|
20240628,184600,3280916180,15030,15030,15030,15030,0
|
|
20240628,184500,3280916180,15030,15030,15030,15030,0
|
|
20240628,184400,3280916180,15030,15030,15030,15030,0
|
|
20240628,184300,3280916180,15030,15030,15030,15030,0
|
|
20240628,184200,3280916180,15030,15030,15030,15030,0
|
|
20240628,184100,3280916180,15030,15030,15030,15030,0
|
|
20240628,184000,3280916180,15030,15030,15030,15030,0
|
|
20240628,183900,3280916180,15030,15030,15030,15030,0
|
|
20240628,183800,3280916180,15030,15030,15030,15030,0
|
|
20240628,183700,3280916180,15030,15030,15030,15030,0
|
|
20240628,183600,3280916180,15030,15030,15030,15030,0
|
|
20240628,183500,3280916180,15030,15030,15030,15030,0
|
|
20240628,183400,3280916180,15030,15030,15030,15030,0
|
|
20240628,183300,3280916180,15030,15030,15030,15030,0
|
|
20240628,183200,3280916180,15030,15030,15030,15030,0
|
|
20240628,183100,3280916180,15030,15030,15030,15030,0
|
|
20240628,183000,3280916180,15030,15030,15030,15030,0
|
|
20240628,182900,3280916180,15030,15030,15030,15030,0
|
|
20240628,182800,3280916180,15030,15030,15030,15030,0
|
|
20240628,182700,3280916180,15030,15030,15030,15030,0
|
|
20240628,182600,3280916180,15030,15030,15030,15030,0
|
|
20240628,182500,3280916180,15030,15030,15030,15030,0
|
|
20240628,182400,3280916180,15030,15030,15030,15030,0
|
|
20240628,182300,3280916180,15030,15030,15030,15030,0
|
|
20240628,182200,3280916180,15030,15030,15030,15030,0
|
|
20240628,182100,3280916180,15030,15030,15030,15030,0
|
|
20240628,182000,3280916180,15030,15030,15030,15030,0
|
|
20240628,181900,3280916180,15030,15030,15030,15030,0
|
|
20240628,181800,3280916180,15030,15030,15030,15030,23327
|
|
20240628,181700,3280916180,15030,15030,15030,15030,0
|
|
20240628,181600,3280916180,15030,15030,15030,15030,0
|
|
20240628,181500,3280916180,15030,15030,15030,15030,0
|
|
20240628,181400,3280916180,15030,15030,15030,15030,0
|
|
20240628,181300,3280916180,15030,15030,15030,15030,0
|
|
20240628,181200,3280916180,15030,15030,15030,15030,0
|
|
20240628,181100,3280916180,15030,15030,15030,15030,0
|
|
20240628,181000,3280916180,15030,15030,15030,15030,0
|
|
20240628,180900,3280916180,15030,15030,15030,15030,0
|
|
20240628,180800,3280916180,15030,15030,15030,15030,0
|
|
20240628,180700,3280916180,15030,15030,15030,15030,0
|
|
20240628,180600,3280916180,15030,15030,15030,15030,0
|
|
20240628,180500,3280916180,15030,15030,15030,15030,0
|
|
20240628,180400,3280916180,15030,15030,15030,15030,0
|
|
20240628,180300,3280916180,15030,15030,15030,15030,0
|
|
20240628,180200,3280916180,15030,15030,15030,15030,0
|
|
20240628,180100,3280916180,15030,15030,15030,15030,0
|
|
20240628,180000,3280916180,15030,15030,15030,15030,0
|
|
20240628,175900,3280916180,15030,15030,15030,15030,0
|
|
20240628,175800,3280916180,15030,15030,15030,15030,0
|
|
20240628,175700,3280916180,15030,15030,15030,15030,0
|
|
20240628,175600,3280916180,15030,15030,15030,15030,0
|
|
20240628,175500,3280916180,15030,15030,15030,15030,0
|
|
20240628,175400,3280916180,15030,15030,15030,15030,0
|
|
20240628,175300,3280916180,15030,15030,15030,15030,0
|
|
20240628,175200,3280916180,15030,15030,15030,15030,0
|
|
20240628,175100,3280916180,15030,15030,15030,15030,0
|
|
20240628,175000,3280916180,15030,15030,15030,15030,0
|
|
20240628,174900,3280916180,15030,15030,15030,15030,0
|
|
20240628,174800,3280916180,15030,15030,15030,15030,23327
|
|
20240628,174700,3280916180,15030,15030,15030,15030,0
|
|
20240628,174600,3280916180,15030,15030,15030,15030,0
|
|
20240628,174500,3280916180,15030,15030,15030,15030,0
|
|
20240628,174400,3280916180,15030,15030,15030,15030,0
|
|
20240628,174300,3280916180,15030,15030,15030,15030,0
|
|
20240628,174200,3280916180,15030,15030,15030,15030,0
|
|
20240628,174100,3280916180,15030,15030,15030,15030,0
|
|
20240628,174000,3280916180,15030,15030,15030,15030,0
|
|
20240628,173900,3280916180,15030,15030,15030,15030,0
|
|
20240628,173800,3280916180,15030,15030,15030,15030,0
|
|
20240628,173700,3280916180,15030,15030,15030,15030,0
|
|
20240628,173600,3280916180,15030,15030,15030,15030,0
|
|
20240628,173500,3280916180,15030,15030,15030,15030,0
|
|
20240628,173400,3280916180,15030,15030,15030,15030,0
|
|
20240628,173300,3280916180,15030,15030,15030,15030,0
|
|
20240628,173200,3280916180,15030,15030,15030,15030,0
|
|
20240628,173100,3280916180,15030,15030,15030,15030,0
|
|
20240628,173000,3280916180,15030,15030,15030,15030,0
|
|
20240628,172900,3280916180,15030,15030,15030,15030,0
|
|
20240628,172800,3280916180,15030,15030,15030,15030,0
|
|
20240628,172700,3280916180,15030,15030,15030,15030,0
|
|
20240628,172600,3280916180,15030,15030,15030,15030,0
|
|
20240628,172500,3280916180,15030,15030,15030,15030,0
|
|
20240628,172400,3280916180,15030,15030,15030,15030,0
|
|
20240628,172300,3280916180,15030,15030,15030,15030,0
|
|
20240628,172200,3280916180,15030,15030,15030,15030,0
|
|
20240628,172100,3280916180,15030,15030,15030,15030,0
|
|
20240628,172000,3280916180,15030,15030,15030,15030,0
|
|
20240628,171900,3280916180,15030,15030,15030,15030,0
|
|
20240628,171800,3280916180,15030,15030,15030,15030,23327
|
|
20240628,171700,3280916180,15030,15030,15030,15030,0
|
|
20240628,171600,3280916180,15030,15030,15030,15030,0
|
|
20240628,171500,3280916180,15030,15030,15030,15030,0
|
|
20240628,171400,3280916180,15030,15030,15030,15030,0
|
|
20240628,171300,3280916180,15030,15030,15030,15030,0
|
|
20240628,171200,3280916180,15030,15030,15030,15030,0
|
|
20240628,171100,3280916180,15030,15030,15030,15030,0
|
|
20240628,171000,3280916180,15030,15030,15030,15030,0
|
|
20240628,170900,3280916180,15030,15030,15030,15030,0
|
|
20240628,170800,3280916180,15030,15030,15030,15030,0
|
|
20240628,170700,3280916180,15030,15030,15030,15030,0
|
|
20240628,170600,3280916180,15030,15030,15030,15030,0
|
|
20240628,170500,3280916180,15030,15030,15030,15030,0
|
|
20240628,170400,3280916180,15030,15030,15030,15030,0
|
|
20240628,170300,3280916180,15030,15030,15030,15030,0
|
|
20240628,170200,3280916180,15030,15030,15030,15030,0
|
|
20240628,170100,3280916180,15030,15030,15030,15030,0
|
|
20240628,170000,3280916180,15030,15030,15030,15030,0
|
|
20240628,165900,3280916180,15030,15030,15030,15030,0
|
|
20240628,165800,3280916180,15030,15030,15030,15030,0
|
|
20240628,165700,3280916180,15030,15030,15030,15030,0
|
|
20240628,165600,3280916180,15030,15030,15030,15030,0
|
|
20240628,165500,3280916180,15030,15030,15030,15030,0
|
|
20240628,165400,3280916180,15030,15030,15030,15030,0
|
|
20240628,165300,3280916180,15030,15030,15030,15030,0
|
|
20240628,165200,3280916180,15030,15030,15030,15030,0
|
|
20240628,165100,3280916180,15030,15030,15030,15030,0
|
|
20240628,165000,3280916180,15030,15030,15030,15030,0
|
|
20240628,164900,3280916180,15030,15030,15030,15030,0
|
|
20240628,164800,3280916180,15030,15030,15030,15030,23327
|
|
20240628,164700,3280916180,15030,15030,15030,15030,0
|
|
20240628,164600,3280916180,15030,15030,15030,15030,0
|
|
20240628,164500,3280916180,15030,15030,15030,15030,0
|
|
20240628,164400,3280916180,15030,15030,15030,15030,0
|
|
20240628,164300,3280916180,15030,15030,15030,15030,0
|
|
20240628,164200,3280916180,15030,15030,15030,15030,0
|
|
20240628,164100,3280916180,15030,15030,15030,15030,0
|
|
20240628,164000,3280916180,15030,15030,15030,15030,0
|
|
20240628,163900,3280916180,15030,15030,15030,15030,0
|
|
20240628,163800,3280916180,15030,15030,15030,15030,0
|
|
20240628,163700,3280916180,15030,15030,15030,15030,0
|
|
20240628,163600,3280916180,15030,15030,15030,15030,0
|
|
20240628,163500,3280916180,15030,15030,15030,15030,0
|
|
20240628,163400,3280916180,15030,15030,15030,15030,0
|
|
20240628,163300,3280916180,15030,15030,15030,15030,0
|
|
20240628,163200,3280916180,15030,15030,15030,15030,0
|
|
20240628,163100,3280916180,15030,15030,15030,15030,0
|
|
20240628,163000,3280916180,15030,15030,15030,15030,0
|
|
20240628,162900,3280916180,15030,15030,15030,15030,0
|
|
20240628,162800,3280916180,15030,15030,15030,15030,0
|
|
20240628,162700,3280916180,15030,15030,15030,15030,0
|
|
20240628,162600,3280916180,15030,15030,15030,15030,0
|
|
20240628,162500,3280916180,15030,15030,15030,15030,0
|
|
20240628,162400,3280916180,15030,15030,15030,15030,0
|
|
20240628,162300,3280916180,15030,15030,15030,15030,0
|
|
20240628,162200,3280916180,15030,15030,15030,15030,0
|
|
20240628,162100,3280916180,15030,15030,15030,15030,0
|
|
20240628,162000,3280916180,15030,15030,15030,15030,0
|
|
20240628,161900,3280916180,15030,15030,15030,15030,0
|
|
20240628,161800,3280916180,15030,15030,15030,15030,23327
|
|
20240628,161700,3280916180,15030,15030,15030,15030,0
|
|
20240628,161600,3280916180,15030,15030,15030,15030,0
|
|
20240628,161500,3280916180,15030,15030,15030,15030,0
|
|
20240628,161400,3280916180,15030,15030,15030,15030,0
|
|
20240628,161300,3280916180,15030,15030,15030,15030,0
|
|
20240628,161200,3280916180,15030,15030,15030,15030,0
|
|
20240628,161100,3280916180,15030,15030,15030,15030,0
|
|
20240628,161000,3280916180,15030,15030,15030,15030,0
|
|
20240628,160900,3280916180,15030,15030,15030,15030,0
|
|
20240628,160800,3280916180,15030,15030,15030,15030,0
|
|
20240628,160700,3280916180,15030,15030,15030,15030,0
|
|
20240628,160600,3280916180,15030,15030,15030,15030,0
|
|
20240628,160500,3280916180,15030,15030,15030,15030,0
|
|
20240628,160400,3280916180,15030,15030,15030,15030,0
|
|
20240628,160300,3280916180,15030,15030,15030,15030,0
|
|
20240628,160200,3280916180,15030,15030,15030,15030,0
|
|
20240628,160100,3280916180,15030,15030,15030,15030,0
|
|
20240628,160000,3280916180,15030,15030,15030,15030,0
|
|
20240628,155900,3280916180,15030,15030,15030,15030,0
|
|
20240628,155800,3280916180,15030,15030,15030,15030,0
|
|
20240628,155700,3280916180,15030,15030,15030,15030,0
|
|
20240628,155600,3280916180,15030,15030,15030,15030,0
|
|
20240628,155500,3280916180,15030,15030,15030,15030,0
|
|
20240628,155400,3280916180,15030,15030,15030,15030,0
|
|
20240628,155300,3280916180,15030,15030,15030,15030,0
|
|
20240628,155200,3280916180,15030,15030,15030,15030,0
|
|
20240628,155100,3280916180,15030,15030,15030,15030,0
|
|
20240628,155000,3280916180,15030,15030,15030,15030,0
|
|
20240628,154900,3280916180,15030,15030,15030,15030,0
|
|
20240628,154800,3280916180,15030,15030,15030,15030,23327
|
|
20240628,154700,3280916180,15030,15030,15030,15030,0
|
|
20240628,154600,3280916180,15030,15030,15030,15030,0
|
|
20240628,154500,3280916180,15030,15030,15030,15030,0
|
|
20240628,154400,3280916180,15030,15030,15030,15030,0
|
|
20240628,154300,3280916180,15030,15030,15030,15030,0
|
|
20240628,154200,3280916180,15030,15030,15030,15030,0
|
|
20240628,154100,3280916180,15030,15030,15030,15030,0
|
|
20240628,154000,3280916180,15030,15030,15030,15030,0
|
|
20240628,153900,3280916180,15030,15030,15030,15030,0
|
|
20240628,153800,3280916180,15030,15030,15030,15030,0
|
|
20240628,153700,3280916180,15030,15030,15030,15030,0
|
|
20240628,153600,3280916180,15030,15030,15030,15030,0
|
|
20240628,153500,3280916180,15030,15030,15030,15030,0
|
|
20240628,153400,3280916180,15030,15030,15030,15030,0
|
|
20240628,153300,3280916180,15030,15030,15030,15030,0
|
|
20240628,153200,3280916180,15030,15030,15030,15030,0
|
|
20240628,153100,3280916180,15030,15030,15030,15030,0
|
|
20240628,153000,3280916180,15030,15030,15030,15030,23327
|
|
20240628,152900,2930311370,15030,15030,15030,15030,0
|
|
20240628,152800,2930311370,15030,15030,15030,15030,0
|
|
20240628,152700,2930311370,15030,15030,15030,15030,0
|
|
20240628,152600,2930311370,15030,15030,15030,15030,0
|
|
20240628,152500,2930311370,15030,15030,15030,15030,0
|
|
20240628,152400,2930311370,15030,15030,15030,15030,0
|
|
20240628,152300,2930311370,15030,15030,15030,15030,0
|
|
20240628,152200,2930311370,15030,15030,15030,15030,0
|
|
20240628,152100,2930311370,15030,15030,15030,15030,0
|
|
20240628,152000,2930311370,15030,15030,15030,15030,0
|
|
20240628,151900,2930311370,15030,15020,15030,15010,1381
|
|
20240628,151800,2909563660,15030,15030,15040,15020,864
|
|
20240628,151700,2896578760,15040,15030,15040,15030,321
|
|
20240628,151600,2891752350,15030,15030,15040,15020,1717
|
|
20240628,151500,2865935070,15020,15040,15040,15020,1012
|
|
20240628,151400,2850723350,15040,15040,15040,15030,1301
|
|
20240628,151300,2831166570,15040,15030,15040,15030,459
|
|
20240628,151200,2824263950,15030,15020,15030,15020,1165
|
|
20240628,151100,2806754530,15020,15020,15030,15020,406
|
|
20240628,151000,2800653670,15020,15020,15030,15020,361
|
|
20240628,150900,2795229170,15020,15010,15030,15010,4519
|
|
20240628,150800,2727352180,15020,15010,15020,15010,395
|
|
20240628,150700,2721420400,15010,15010,15020,15000,2454
|
|
20240628,150600,2684585380,15010,15010,15010,15000,189
|
|
20240628,150500,2681748580,15000,15000,15000,14990,928
|
|
20240628,150400,2667828630,15000,15000,15010,14990,1959
|
|
20240628,150300,2638442960,15000,14990,15000,14980,1106
|
|
20240628,150200,2621856560,14980,14990,14990,14980,215
|
|
20240628,150100,2618633980,14980,14990,15000,14980,1147
|
|
20240628,150000,2601439970,15000,15000,15000,14990,342
|
|
20240628,145900,2596310800,15000,15000,15000,14990,936
|
|
20240628,145800,2582270890,14990,15000,15000,14990,1062
|
|
20240628,145700,2566342270,15000,15000,15000,14990,432
|
|
20240628,145600,2559862320,15000,14990,15000,14990,1078
|
|
20240628,145500,2543693370,15000,14990,15000,14990,1641
|
|
20240628,145400,2519088440,15000,15000,15000,14990,218
|
|
20240628,145300,2515818490,15000,14980,15000,14980,14
|
|
20240628,145200,2515608610,14980,14990,15000,14980,164
|
|
20240628,145100,2513149600,14990,14990,14990,14990,309
|
|
20240628,145000,2508517690,14990,14990,14990,14980,1161
|
|
20240628,144900,2491114350,14980,14980,14980,14980,103
|
|
20240628,144800,2489571410,14990,14990,14990,14970,416
|
|
20240628,144700,2483340140,14980,14980,14990,14980,82
|
|
20240628,144600,2482111050,14980,14980,14980,14980,103
|
|
20240628,144500,2480568110,14970,14970,14980,14970,103
|
|
20240628,144400,2479025470,14970,14980,14980,14970,7
|
|
20240628,144300,2478920660,14990,14980,14990,14960,1827
|
|
20240628,144200,2451560890,14980,15000,15000,14980,202
|
|
20240628,144100,2448533190,14990,14990,14990,14980,2007
|
|
20240628,144000,2418448270,14980,14970,14980,14970,363
|
|
20240628,143900,2413010550,14980,14980,14980,14970,254
|
|
20240628,143800,2409205650,14980,14980,14990,14970,970
|
|
20240628,143700,2394676160,14970,14970,14970,14970,5
|
|
20240628,143600,2394601310,14980,14980,14990,14970,285
|
|
20240628,143500,2390331950,14980,14970,14990,14970,341
|
|
20240628,143400,2385224910,14970,14980,14980,14970,108
|
|
20240628,143300,2383607140,14980,14980,14990,14970,82
|
|
20240628,143200,2382378700,14980,14980,14980,14970,126
|
|
20240628,143100,2380491270,14990,14970,14990,14970,491
|
|
20240628,143000,2373137080,14980,14970,14980,14970,256
|
|
20240628,142900,2369302250,14970,14970,14970,14970,505
|
|
20240628,142800,2361742400,14970,14970,14980,14970,99
|
|
20240628,142700,2360260350,14980,14980,14980,14970,666
|
|
20240628,142600,2350283710,14970,14940,14970,14940,14104
|
|
20240628,142500,2139373570,14940,14940,14950,14940,138
|
|
20240628,142400,2137310540,14950,14950,14950,14940,514
|
|
20240628,142300,2129628650,14950,14940,14950,14940,210
|
|
20240628,142200,2126489690,14940,14950,14950,14940,1892
|
|
20240628,142100,2098204370,14960,14950,14960,14950,411
|
|
20240628,142000,2092058060,14950,14960,14960,14950,122
|
|
20240628,141900,2090233030,14950,14950,14960,14950,66
|
|
20240628,141800,2089245730,14950,14960,14960,14950,1249
|
|
20240628,141700,2070573030,14950,14950,14950,14950,5
|
|
20240628,141600,2070498280,14950,14950,14960,14950,109
|
|
20240628,141500,2068868090,14950,14950,14960,14950,137
|
|
20240628,141400,2066818620,14950,14950,14960,14950,564
|
|
20240628,141300,2058381650,14960,14950,14960,14950,272
|
|
20240628,141200,2054312580,14950,14960,14960,14950,142
|
|
20240628,141100,2052188330,14950,14950,14960,14950,73
|
|
20240628,141000,2051096680,14950,14960,14960,14950,461
|
|
20240628,140900,2044201930,14950,14950,14960,14950,777
|
|
20240628,140800,2032578100,14960,14960,14960,14950,240
|
|
20240628,140700,2028987840,14960,14950,14960,14950,163
|
|
20240628,140600,2026549430,14960,14950,14960,14950,297
|
|
20240628,140500,2022106420,14950,14950,14960,14950,496
|
|
20240628,140400,2014690380,14950,14950,14960,14950,162
|
|
20240628,140300,2012266920,14950,14940,14960,14940,279
|
|
20240628,140200,2008093440,14950,14940,14950,14940,8
|
|
20240628,140100,2007973890,14940,14940,14950,14940,31
|
|
20240628,140000,2007510500,14950,14950,14950,14940,716
|
|
20240628,135900,1996812000,14950,14940,14960,14940,39
|
|
20240628,135800,1996228960,14960,14950,14960,14950,187
|
|
20240628,135700,1993432510,14950,14960,14970,14950,955
|
|
20240628,135600,1979148850,14960,14960,14960,14960,105
|
|
20240628,135500,1977578050,14960,14970,14970,14960,140
|
|
20240628,135400,1975482330,14960,14950,14980,14950,136
|
|
20240628,135300,1973446460,14970,14970,14980,14960,1297
|
|
20240628,135200,1954029860,14960,14970,14970,14960,239
|
|
20240628,135100,1950454030,14950,14960,14960,14950,3053
|
|
20240628,135000,1904808630,14970,14970,14970,14970,2
|
|
20240628,134900,1904778690,14970,14990,14990,14970,785
|
|
20240628,134800,1893027180,14990,14990,14990,14980,112
|
|
20240628,134700,1891349210,14980,14980,14980,14980,144
|
|
20240628,134600,1889192090,14980,14980,14980,14980,5
|
|
20240628,134500,1889117190,14990,14990,14990,14990,335
|
|
20240628,134400,1884095540,14980,14980,14980,14980,324
|
|
20240628,134300,1879242020,14980,14990,14990,14980,249
|
|
20240628,134200,1875511400,14990,14990,14990,14990,121
|
|
20240628,134100,1873697610,14990,14980,14990,14980,63
|
|
20240628,134000,1872753250,14990,14990,14990,14990,61
|
|
20240628,133900,1871838860,14990,14990,14990,14990,61
|
|
20240628,133800,1870924470,14990,14990,14990,14990,62
|
|
20240628,133700,1869995090,14990,14990,14990,14990,100
|
|
20240628,133600,1868496090,14990,14990,14990,14990,70
|
|
20240628,133500,1867446790,14990,14990,14990,14990,161
|
|
20240628,133400,1865033400,15000,15000,15000,15000,0
|
|
20240628,133300,1865033400,15000,14970,15000,14970,14
|
|
20240628,133200,1864823790,14980,14980,14980,14980,88
|
|
20240628,133100,1863505550,14980,14980,14990,14980,1237
|
|
20240628,133000,1844971850,14990,15000,15000,14990,717
|
|
20240628,132900,1834223080,14990,14990,14990,14990,1
|
|
20240628,132800,1834208090,15000,15000,15000,15000,339
|
|
20240628,132700,1829123090,15000,14990,15000,14990,86
|
|
20240628,132600,1827833450,15000,14990,15000,14990,67
|
|
20240628,132500,1826828580,15000,15000,15010,15000,527
|
|
20240628,132400,1818923080,15000,15010,15010,15000,216
|
|
20240628,132300,1815682600,15000,15000,15010,15000,53
|
|
20240628,132200,1814887130,15000,15000,15000,15000,81
|
|
20240628,132100,1813672130,15010,15020,15020,15010,1114
|
|
20240628,132000,1796948540,15020,15020,15020,15020,96
|
|
20240628,131900,1795506620,15020,15020,15020,15020,92
|
|
20240628,131800,1794124780,15010,15010,15020,15010,142
|
|
20240628,131700,1791992390,15020,15020,15020,15010,146
|
|
20240628,131600,1789799570,15010,15020,15020,15010,150
|
|
20240628,131500,1787547150,15020,15020,15030,15020,1380
|
|
20240628,131400,1766817680,15020,15030,15030,15020,197
|
|
20240628,131300,1763856870,15030,15030,15030,15030,312
|
|
20240628,131200,1759167510,15030,15030,15030,15030,143
|
|
20240628,131100,1757018220,15030,15020,15030,15020,628
|
|
20240628,131000,1747581380,15020,15030,15030,15020,160
|
|
20240628,130900,1745177780,15020,15020,15020,15010,360
|
|
20240628,130800,1739770930,15020,15020,15020,15020,352
|
|
20240628,130700,1734483890,15020,15000,15020,15000,801
|
|
20240628,130600,1722464870,15020,15000,15020,14990,5028
|
|
20240628,130500,1647033560,15000,15000,15000,14990,369
|
|
20240628,130400,1641500560,15000,15000,15000,14990,590
|
|
20240628,130300,1632654930,14990,14990,14990,14990,13
|
|
20240628,130200,1632460060,14990,15000,15000,14990,11
|
|
20240628,130100,1632295160,14990,14990,14990,14990,37
|
|
20240628,130000,1631740530,15000,15000,15000,14990,57
|
|
20240628,125900,1630885730,14990,14990,14990,14990,25
|
|
20240628,125800,1630510980,14990,14990,14990,14990,107
|
|
20240628,125700,1628907050,14990,14990,14990,14990,325
|
|
20240628,125600,1624035300,15000,14990,15000,14990,235
|
|
20240628,125500,1620512300,15000,14980,15000,14980,402
|
|
20240628,125400,1614485900,14980,14980,14980,14980,101
|
|
20240628,125300,1612972920,14980,14980,14980,14980,0
|
|
20240628,125200,1612972920,14980,14980,14980,14980,71
|
|
20240628,125100,1611909340,14980,14990,14990,14980,43
|
|
20240628,125000,1611264820,15000,14990,15000,14990,1270
|
|
20240628,124900,1592226890,15000,14990,15000,14990,39
|
|
20240628,124800,1591642270,14990,14990,14990,14990,47
|
|
20240628,124700,1590937740,15000,14990,15000,14990,69
|
|
20240628,124600,1589903240,15000,15000,15000,14990,54
|
|
20240628,124500,1589093740,15000,15000,15000,14990,40
|
|
20240628,124400,1588493790,15000,15000,15000,15000,0
|
|
20240628,124300,1588493790,15000,15000,15000,15000,95
|
|
20240628,124200,1587068790,15000,15000,15000,15000,3
|
|
20240628,124100,1587023790,15000,15000,15000,15000,144
|
|
20240628,124000,1584863790,14990,14990,15000,14990,247
|
|
20240628,123900,1581161200,15000,14990,15000,14990,30
|
|
20240628,123800,1580711350,14990,14980,14990,14980,69
|
|
20240628,123700,1579677060,15000,14980,15000,14980,10
|
|
20240628,123600,1579527200,15000,14990,15000,14970,701
|
|
20240628,123500,1569021350,15000,15000,15000,15000,16
|
|
20240628,123400,1568781350,15000,14990,15000,14990,15
|
|
20240628,123300,1568556450,15000,15000,15000,15000,51
|
|
20240628,123200,1567791450,15000,15000,15000,15000,112
|
|
20240628,123100,1566111450,15000,15000,15000,14990,1995
|
|
20240628,123000,1536186540,15000,15010,15010,15000,102
|
|
20240628,122900,1534655540,15010,15010,15010,15010,13
|
|
20240628,122800,1534460410,15000,15010,15010,15000,95
|
|
20240628,122700,1533034470,15010,15010,15010,15010,0
|
|
20240628,122600,1533034470,15010,15010,15010,15000,15
|
|
20240628,122500,1532809340,15000,15000,15010,15000,277
|
|
20240628,122400,1528654320,15010,15000,15010,15000,9
|
|
20240628,122300,1528519250,15010,15010,15010,15010,9
|
|
20240628,122200,1528384160,15010,15020,15020,15000,16
|
|
20240628,122100,1528144080,15020,15010,15020,15000,504
|
|
20240628,122000,1520576730,15020,15020,15020,15010,106
|
|
20240628,121900,1518984640,15020,15000,15020,15000,79
|
|
20240628,121800,1517798280,15000,15020,15020,15000,425
|
|
20240628,121700,1511421800,15020,15020,15020,15010,650
|
|
20240628,121600,1501663560,15010,15020,15020,15010,24
|
|
20240628,121500,1501303290,15020,15010,15020,15010,6
|
|
20240628,121400,1501213190,15020,15020,15020,15020,302
|
|
20240628,121300,1496677150,15010,15010,15020,15010,112
|
|
20240628,121200,1494995250,15020,15020,15020,15020,43
|
|
20240628,121100,1494349390,15030,15030,15030,15020,859
|
|
20240628,121000,1481440620,15030,15030,15030,15030,0
|
|
20240628,120900,1481440620,15030,15030,15030,15030,68
|
|
20240628,120800,1480418580,15030,15040,15040,15030,10
|
|
20240628,120700,1480268220,15040,14970,15040,14970,15150
|
|
20240628,120600,1253009030,14970,14970,14970,14970,198
|
|
20240628,120500,1250044970,14980,14980,14980,14970,251
|
|
20240628,120400,1246287430,14980,14970,14980,14970,256
|
|
20240628,120300,1242454500,14970,14980,14980,14970,138
|
|
20240628,120200,1240388580,14980,14980,14980,14980,38
|
|
20240628,120100,1239819340,14980,14970,14980,14970,557
|
|
20240628,120000,1231480370,14970,14980,14980,14970,27
|
|
20240628,115900,1231076120,14980,14970,14980,14970,42
|
|
20240628,115800,1230447260,14970,14980,14980,14970,385
|
|
20240628,115700,1224683770,14990,14980,14990,14980,631
|
|
20240628,115600,1215229990,14990,14990,14990,14990,12
|
|
20240628,115500,1215050110,14990,14990,14990,14970,198
|
|
20240628,115400,1212083730,14990,14990,14990,14970,38
|
|
20240628,115300,1211514370,14990,14990,14990,14990,11
|
|
20240628,115200,1211349480,14990,14990,14990,14980,467
|
|
20240628,115100,1204352160,14990,14990,14990,14990,79
|
|
20240628,115000,1203167950,14990,14990,14990,14990,22
|
|
20240628,114900,1202838170,14990,14990,14990,14980,64
|
|
20240628,114800,1201879090,14990,14990,14990,14980,141
|
|
20240628,114700,1199766250,14990,14990,14990,14990,62
|
|
20240628,114600,1198836870,14990,14990,14990,14980,214
|
|
20240628,114500,1195629120,14990,14990,14990,14980,53
|
|
20240628,114400,1194834740,14990,14990,14990,14990,51
|
|
20240628,114300,1194070250,14990,14990,14990,14980,240
|
|
20240628,114200,1190472950,14990,14990,14990,14980,251
|
|
20240628,114100,1186711160,14990,14960,14990,14960,8795
|
|
20240628,114000,1055021500,14960,14960,14960,14960,36
|
|
20240628,113900,1054482940,14960,14960,14960,14950,269
|
|
20240628,113800,1050460520,14960,14960,14960,14950,49
|
|
20240628,113700,1049727500,14960,14960,14960,14940,80
|
|
20240628,113600,1048530990,14960,14960,14960,14960,236
|
|
20240628,113500,1045000430,14960,14960,14960,14960,32
|
|
20240628,113400,1044521710,14960,14960,14960,14960,48
|
|
20240628,113300,1043803630,14960,14960,14960,14960,23
|
|
20240628,113200,1043459550,14960,14960,14960,14950,78
|
|
20240628,113100,1042292780,14960,14960,14960,14960,40
|
|
20240628,113000,1041694380,14960,14960,14960,14950,316
|
|
20240628,112900,1036969620,14960,14960,14960,14960,51
|
|
20240628,112800,1036206660,14950,14960,14960,14950,48
|
|
20240628,112700,1035488790,14960,14970,14970,14960,97
|
|
20240628,112600,1034037610,14960,14970,14970,14960,27
|
|
20240628,112500,1033633480,14970,14970,14970,14950,696
|
|
20240628,112400,1023224410,14970,14970,14970,14960,23
|
|
20240628,112300,1022880120,14970,14970,14970,14960,260
|
|
20240628,112200,1018989920,14970,14970,14970,14960,48
|
|
20240628,112100,1018271590,14970,14970,14970,14960,40
|
|
20240628,112000,1017672910,14970,14970,14970,14960,253
|
|
20240628,111900,1013885850,14970,14960,14970,14960,219
|
|
20240628,111800,1010609430,14960,14960,14960,14960,27
|
|
20240628,111700,1010205510,14960,14960,14960,14950,1176
|
|
20240628,111600,992622900,14960,14960,14960,14950,55
|
|
20240628,111500,991800210,14960,14960,14960,14950,261
|
|
20240628,111400,987897650,14960,14970,14970,14960,99
|
|
20240628,111300,986416550,14960,14970,14970,14960,173
|
|
20240628,111200,983828130,14970,14970,14970,14960,121
|
|
20240628,111100,982017760,14970,14970,14970,14970,61
|
|
20240628,111000,981104590,14970,14970,14970,14970,46
|
|
20240628,110900,980415970,14970,14970,14970,14970,25
|
|
20240628,110800,980041720,14970,14970,14970,14970,29
|
|
20240628,110700,979607590,14970,14970,14970,14970,129
|
|
20240628,110600,977676460,14970,14970,14970,14960,46
|
|
20240628,110500,976988000,14970,14970,14970,14960,52
|
|
20240628,110400,976209900,14970,14960,14970,14960,55
|
|
20240628,110300,975386620,14970,14960,14970,14960,573
|
|
20240628,110200,966813790,14960,14970,14980,14960,1826
|
|
20240628,110100,939486550,14980,14970,14980,14970,249
|
|
20240628,110000,935758910,14970,14970,14980,14970,2904
|
|
20240628,105900,892285890,14980,14980,14980,14980,285
|
|
20240628,105800,888016590,14980,14980,14980,14970,78
|
|
20240628,105700,886848620,14980,14980,14980,14960,467
|
|
20240628,105600,879860100,14980,14980,14980,14970,44
|
|
20240628,105500,879201010,14980,14980,14990,14970,717
|
|
20240628,105400,868460370,14990,14970,14990,14970,1873
|
|
20240628,105300,840412220,14970,14920,14970,14910,7049
|
|
20240628,105200,735128750,14910,14900,14920,14900,3139
|
|
20240628,105100,688325260,14910,14910,14910,14910,20
|
|
20240628,105000,688027060,14910,14910,14910,14900,116
|
|
20240628,104900,686298500,14910,14910,14910,14910,29
|
|
20240628,104800,685866110,14910,14910,14910,14900,27
|
|
20240628,104700,685463640,14910,14910,14910,14910,8
|
|
20240628,104600,685344360,14900,14910,14910,14900,17
|
|
20240628,104500,685090980,14910,14910,14910,14910,45
|
|
20240628,104400,684420030,14910,14910,14910,14900,130
|
|
20240628,104300,682482930,14910,14910,14910,14900,150
|
|
20240628,104200,680247430,14900,14900,14900,14900,404
|
|
20240628,104100,674227830,14910,14910,14910,14910,11
|
|
20240628,104000,674063820,14910,14900,14910,14890,256
|
|
20240628,103900,670249670,14910,14910,14910,14910,0
|
|
20240628,103800,670249670,14910,14910,14910,14910,0
|
|
20240628,103700,670249670,14910,14910,14910,14910,1
|
|
20240628,103600,670234760,14890,14900,14900,14890,893
|
|
20240628,103500,656930590,14900,14910,14910,14900,375
|
|
20240628,103400,651339830,14910,14910,14910,14910,2
|
|
20240628,103300,651310010,14910,14920,14920,14910,188
|
|
20240628,103200,648505240,14920,14920,14920,14920,101
|
|
20240628,103100,646998320,14920,14930,14930,14920,1252
|
|
20240628,103000,628306540,14930,14930,14930,14930,201
|
|
20240628,102900,625305610,14930,14940,14940,14930,163
|
|
20240628,102800,622871330,14940,14950,14950,14940,271
|
|
20240628,102700,618822490,14950,14950,14950,14950,66
|
|
20240628,102600,617835790,14940,14950,14950,14940,2
|
|
20240628,102500,617805900,14940,14950,14950,14940,681
|
|
20240628,102400,607630980,14940,14940,14940,14940,248
|
|
20240628,102300,603925860,14950,14950,14960,14950,411
|
|
20240628,102200,597780920,14940,14950,14950,14940,1093
|
|
20240628,102100,581440610,14950,14940,14950,14940,701
|
|
20240628,102000,570967180,14940,14930,14940,14930,734
|
|
20240628,101900,560006240,14940,14940,14940,14940,77
|
|
20240628,101800,558855860,14930,14930,14940,14930,9
|
|
20240628,101700,558721480,14930,14930,14940,14930,134
|
|
20240628,101600,556720280,14940,14940,14940,14940,189
|
|
20240628,101500,553896620,14940,14930,14940,14920,1028
|
|
20240628,101400,538548920,14930,14930,14930,14930,13
|
|
20240628,101300,538354830,14930,14920,14930,14920,17
|
|
20240628,101200,538101130,14930,14920,14930,14920,6
|
|
20240628,101100,538011590,14920,14920,14920,14920,0
|
|
20240628,101000,538011590,14920,14920,14920,14920,57
|
|
20240628,100900,537161150,14930,14920,14930,14920,1028
|
|
20240628,100800,521819520,14930,14930,14930,14930,30
|
|
20240628,100700,521371620,14930,14890,14930,14890,3025
|
|
20240628,100600,476304210,14880,14890,14890,14880,42
|
|
20240628,100500,475678930,14890,14880,14890,14880,53
|
|
20240628,100400,474890280,14880,14880,14880,14880,11
|
|
20240628,100300,474726600,14890,14900,14900,14890,48
|
|
20240628,100200,474011460,14900,14870,14900,14870,3
|
|
20240628,100100,473966790,14900,14900,14900,14900,145
|
|
20240628,100000,471806290,14870,14900,14900,14870,153
|
|
20240628,095900,469530290,14900,14880,14900,14870,242
|
|
20240628,095800,465930670,14880,14880,14880,14880,102
|
|
20240628,095700,464412910,14870,14870,14870,14870,20
|
|
20240628,095600,464115510,14880,14880,14880,14880,46
|
|
20240628,095500,463431030,14880,14880,14880,14870,7
|
|
20240628,095400,463326890,14880,14890,14890,14880,110
|
|
20240628,095300,461690060,14900,14900,14900,14880,663
|
|
20240628,095200,451823360,14900,14900,14900,14870,16
|
|
20240628,095100,451584990,14910,14900,14910,14870,3972
|
|
20240628,095000,392480050,14900,14900,14900,14890,121
|
|
20240628,094900,390677170,14890,14870,14890,14870,799
|
|
20240628,094800,378788770,14870,14870,14870,14870,100
|
|
20240628,094700,377301770,14870,14870,14870,14870,136
|
|
20240628,094600,375279450,14870,14870,14870,14840,927
|
|
20240628,094500,361516140,14870,14870,14870,14870,7
|
|
20240628,094400,361412050,14870,14870,14880,14870,215
|
|
20240628,094300,358214810,14870,14880,14880,14870,248
|
|
20240628,094200,354525210,14880,14880,14880,14880,17
|
|
20240628,094100,354272250,14880,14870,14880,14870,62
|
|
20240628,094000,353350160,14880,14880,14880,14880,7
|
|
20240628,093900,353246000,14880,14890,14890,14880,5
|
|
20240628,093800,353171580,14890,14900,14900,14840,559
|
|
20240628,093700,344850580,14900,14890,14900,14890,436
|
|
20240628,093600,338358120,14900,14900,14900,14890,29
|
|
20240628,093500,337926040,14890,14890,14890,14890,238
|
|
20240628,093400,334382220,14890,14890,14890,14890,0
|
|
20240628,093300,334382220,14890,14870,14890,14830,1712
|
|
20240628,093200,308981810,14870,14870,14870,14870,1
|
|
20240628,093100,308966940,14860,14860,14860,14860,2
|
|
20240628,093000,308937220,14860,14880,14880,14860,91
|
|
20240628,092900,307584000,14870,14870,14870,14870,45
|
|
20240628,092800,306914850,14870,14870,14870,14870,10
|
|
20240628,092700,306766150,14880,14880,14880,14870,506
|
|
20240628,092600,299237570,14890,14890,14890,14890,22
|
|
20240628,092500,298909990,14880,14880,14880,14880,232
|
|
20240628,092400,295457830,14880,14870,14880,14870,63
|
|
20240628,092300,294520630,14870,14870,14870,14870,203
|
|
20240628,092200,291502020,14860,14840,14860,14840,388
|
|
20240628,092100,285742580,14840,14840,14840,14840,737
|
|
20240628,092000,274805500,14840,14850,14850,14840,172
|
|
20240628,091900,272253010,14840,14850,14850,14840,687
|
|
20240628,091800,262055970,14850,14830,14850,14830,782
|
|
20240628,091700,250458570,14830,14840,14840,14830,980
|
|
20240628,091600,235924170,14840,14840,14840,14830,375
|
|
20240628,091500,230360870,14840,14840,14840,14840,103
|
|
20240628,091400,228832350,14840,14850,14850,14840,320
|
|
20240628,091300,224083540,14870,14870,14870,14830,52
|
|
20240628,091200,223312300,14870,14870,14870,14870,21
|
|
20240628,091100,223000030,14870,14870,14870,14870,61
|
|
20240628,091000,222092960,14830,14890,14890,14830,275
|
|
20240628,090900,218002510,14890,14890,14900,14880,620
|
|
20240628,090800,208770640,14900,14900,14910,14900,624
|
|
20240628,090700,199472990,14910,14800,14910,14800,10997
|
|
20240628,090600,36576890,14800,14820,14820,14770,1647
|
|
20240628,090500,12205140,14810,14820,14820,14800,606
|
|
20240628,090400,3232240,14830,14830,14830,14830,26
|
|
20240628,090300,2846660,14830,14820,14830,14820,77
|
|
20240628,090200,1705450,14830,14830,14830,14830,8
|
|
20240628,090100,1586810,14830,14830,14830,14830,55
|
|
20240628,090000,771160,14830,14830,14830,14830,52
|