751 lines
39 KiB
CSV
751 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,212800,1513443440,15100,15100,15100,15100,1859
|
|
20240613,212700,1513443440,15100,15100,15100,15100,0
|
|
20240613,212600,1513443440,15100,15100,15100,15100,0
|
|
20240613,212500,1513443440,15100,15100,15100,15100,0
|
|
20240613,212400,1513443440,15100,15100,15100,15100,0
|
|
20240613,212300,1513443440,15100,15100,15100,15100,0
|
|
20240613,212200,1513443440,15100,15100,15100,15100,0
|
|
20240613,212100,1513443440,15100,15100,15100,15100,0
|
|
20240613,212000,1513443440,15100,15100,15100,15100,0
|
|
20240613,211900,1513443440,15100,15100,15100,15100,0
|
|
20240613,211800,1513443440,15100,15100,15100,15100,0
|
|
20240613,211700,1513443440,15100,15100,15100,15100,0
|
|
20240613,211600,1513443440,15100,15100,15100,15100,0
|
|
20240613,211500,1513443440,15100,15100,15100,15100,0
|
|
20240613,211400,1513443440,15100,15100,15100,15100,0
|
|
20240613,211300,1513443440,15100,15100,15100,15100,0
|
|
20240613,211200,1513443440,15100,15100,15100,15100,0
|
|
20240613,211100,1513443440,15100,15100,15100,15100,0
|
|
20240613,211000,1513443440,15100,15100,15100,15100,0
|
|
20240613,210900,1513443440,15100,15100,15100,15100,0
|
|
20240613,210800,1513443440,15100,15100,15100,15100,0
|
|
20240613,210700,1513443440,15100,15100,15100,15100,0
|
|
20240613,210600,1513443440,15100,15100,15100,15100,0
|
|
20240613,210500,1513443440,15100,15100,15100,15100,0
|
|
20240613,210400,1513443440,15100,15100,15100,15100,0
|
|
20240613,210300,1513443440,15100,15100,15100,15100,0
|
|
20240613,210200,1513443440,15100,15100,15100,15100,0
|
|
20240613,210100,1513443440,15100,15100,15100,15100,0
|
|
20240613,210000,1513443440,15100,15100,15100,15100,0
|
|
20240613,205900,1513443440,15100,15100,15100,15100,0
|
|
20240613,205800,1513443440,15100,15100,15100,15100,1859
|
|
20240613,205700,1513443440,15100,15100,15100,15100,0
|
|
20240613,205600,1513443440,15100,15100,15100,15100,0
|
|
20240613,205500,1513443440,15100,15100,15100,15100,0
|
|
20240613,205400,1513443440,15100,15100,15100,15100,0
|
|
20240613,205300,1513443440,15100,15100,15100,15100,0
|
|
20240613,205200,1513443440,15100,15100,15100,15100,0
|
|
20240613,205100,1513443440,15100,15100,15100,15100,0
|
|
20240613,205000,1513443440,15100,15100,15100,15100,0
|
|
20240613,204900,1513443440,15100,15100,15100,15100,0
|
|
20240613,204800,1513443440,15100,15100,15100,15100,0
|
|
20240613,204700,1513443440,15100,15100,15100,15100,0
|
|
20240613,204600,1513443440,15100,15100,15100,15100,0
|
|
20240613,204500,1513443440,15100,15100,15100,15100,0
|
|
20240613,204400,1513443440,15100,15100,15100,15100,0
|
|
20240613,204300,1513443440,15100,15100,15100,15100,0
|
|
20240613,204200,1513443440,15100,15100,15100,15100,0
|
|
20240613,204100,1513443440,15100,15100,15100,15100,0
|
|
20240613,204000,1513443440,15100,15100,15100,15100,0
|
|
20240613,203900,1513443440,15100,15100,15100,15100,0
|
|
20240613,203800,1513443440,15100,15100,15100,15100,0
|
|
20240613,203700,1513443440,15100,15100,15100,15100,0
|
|
20240613,203600,1513443440,15100,15100,15100,15100,0
|
|
20240613,203500,1513443440,15100,15100,15100,15100,0
|
|
20240613,203400,1513443440,15100,15100,15100,15100,0
|
|
20240613,203300,1513443440,15100,15100,15100,15100,0
|
|
20240613,203200,1513443440,15100,15100,15100,15100,0
|
|
20240613,203100,1513443440,15100,15100,15100,15100,0
|
|
20240613,203000,1513443440,15100,15100,15100,15100,0
|
|
20240613,202900,1513443440,15100,15100,15100,15100,0
|
|
20240613,202800,1513443440,15100,15100,15100,15100,1859
|
|
20240613,202700,1513443440,15100,15100,15100,15100,0
|
|
20240613,202600,1513443440,15100,15100,15100,15100,0
|
|
20240613,202500,1513443440,15100,15100,15100,15100,0
|
|
20240613,202400,1513443440,15100,15100,15100,15100,0
|
|
20240613,202300,1513443440,15100,15100,15100,15100,0
|
|
20240613,202200,1513443440,15100,15100,15100,15100,0
|
|
20240613,202100,1513443440,15100,15100,15100,15100,0
|
|
20240613,202000,1513443440,15100,15100,15100,15100,0
|
|
20240613,201900,1513443440,15100,15100,15100,15100,0
|
|
20240613,201800,1513443440,15100,15100,15100,15100,0
|
|
20240613,201700,1513443440,15100,15100,15100,15100,0
|
|
20240613,201600,1513443440,15100,15100,15100,15100,0
|
|
20240613,201500,1513443440,15100,15100,15100,15100,0
|
|
20240613,201400,1513443440,15100,15100,15100,15100,0
|
|
20240613,201300,1513443440,15100,15100,15100,15100,0
|
|
20240613,201200,1513443440,15100,15100,15100,15100,0
|
|
20240613,201100,1513443440,15100,15100,15100,15100,0
|
|
20240613,201000,1513443440,15100,15100,15100,15100,0
|
|
20240613,200900,1513443440,15100,15100,15100,15100,0
|
|
20240613,200800,1513443440,15100,15100,15100,15100,0
|
|
20240613,200700,1513443440,15100,15100,15100,15100,0
|
|
20240613,200600,1513443440,15100,15100,15100,15100,0
|
|
20240613,200500,1513443440,15100,15100,15100,15100,0
|
|
20240613,200400,1513443440,15100,15100,15100,15100,0
|
|
20240613,200300,1513443440,15100,15100,15100,15100,0
|
|
20240613,200200,1513443440,15100,15100,15100,15100,0
|
|
20240613,200100,1513443440,15100,15100,15100,15100,0
|
|
20240613,200000,1513443440,15100,15100,15100,15100,0
|
|
20240613,195900,1513443440,15100,15100,15100,15100,0
|
|
20240613,195800,1513443440,15100,15100,15100,15100,1859
|
|
20240613,195700,1513443440,15100,15100,15100,15100,0
|
|
20240613,195600,1513443440,15100,15100,15100,15100,0
|
|
20240613,195500,1513443440,15100,15100,15100,15100,0
|
|
20240613,195400,1513443440,15100,15100,15100,15100,0
|
|
20240613,195300,1513443440,15100,15100,15100,15100,0
|
|
20240613,195200,1513443440,15100,15100,15100,15100,0
|
|
20240613,195100,1513443440,15100,15100,15100,15100,0
|
|
20240613,195000,1513443440,15100,15100,15100,15100,0
|
|
20240613,194900,1513443440,15100,15100,15100,15100,0
|
|
20240613,194800,1513443440,15100,15100,15100,15100,0
|
|
20240613,194700,1513443440,15100,15100,15100,15100,0
|
|
20240613,194600,1513443440,15100,15100,15100,15100,0
|
|
20240613,194500,1513443440,15100,15100,15100,15100,0
|
|
20240613,194400,1513443440,15100,15100,15100,15100,0
|
|
20240613,194300,1513443440,15100,15100,15100,15100,0
|
|
20240613,194200,1513443440,15100,15100,15100,15100,0
|
|
20240613,194100,1513443440,15100,15100,15100,15100,0
|
|
20240613,194000,1513443440,15100,15100,15100,15100,0
|
|
20240613,193900,1513443440,15100,15100,15100,15100,0
|
|
20240613,193800,1513443440,15100,15100,15100,15100,0
|
|
20240613,193700,1513443440,15100,15100,15100,15100,0
|
|
20240613,193600,1513443440,15100,15100,15100,15100,0
|
|
20240613,193500,1513443440,15100,15100,15100,15100,0
|
|
20240613,193400,1513443440,15100,15100,15100,15100,0
|
|
20240613,193300,1513443440,15100,15100,15100,15100,0
|
|
20240613,193200,1513443440,15100,15100,15100,15100,0
|
|
20240613,193100,1513443440,15100,15100,15100,15100,0
|
|
20240613,193000,1513443440,15100,15100,15100,15100,0
|
|
20240613,192900,1513443440,15100,15100,15100,15100,0
|
|
20240613,192800,1513443440,15100,15100,15100,15100,1859
|
|
20240613,192700,1513443440,15100,15100,15100,15100,0
|
|
20240613,192600,1513443440,15100,15100,15100,15100,0
|
|
20240613,192500,1513443440,15100,15100,15100,15100,0
|
|
20240613,192400,1513443440,15100,15100,15100,15100,0
|
|
20240613,192300,1513443440,15100,15100,15100,15100,0
|
|
20240613,192200,1513443440,15100,15100,15100,15100,0
|
|
20240613,192100,1513443440,15100,15100,15100,15100,0
|
|
20240613,192000,1513443440,15100,15100,15100,15100,0
|
|
20240613,191900,1513443440,15100,15100,15100,15100,0
|
|
20240613,191800,1513443440,15100,15100,15100,15100,0
|
|
20240613,191700,1513443440,15100,15100,15100,15100,0
|
|
20240613,191600,1513443440,15100,15100,15100,15100,0
|
|
20240613,191500,1513443440,15100,15100,15100,15100,0
|
|
20240613,191400,1513443440,15100,15100,15100,15100,0
|
|
20240613,191300,1513443440,15100,15100,15100,15100,0
|
|
20240613,191200,1513443440,15100,15100,15100,15100,0
|
|
20240613,191100,1513443440,15100,15100,15100,15100,0
|
|
20240613,191000,1513443440,15100,15100,15100,15100,0
|
|
20240613,190900,1513443440,15100,15100,15100,15100,0
|
|
20240613,190800,1513443440,15100,15100,15100,15100,0
|
|
20240613,190700,1513443440,15100,15100,15100,15100,0
|
|
20240613,190600,1513443440,15100,15100,15100,15100,0
|
|
20240613,190500,1513443440,15100,15100,15100,15100,0
|
|
20240613,190400,1513443440,15100,15100,15100,15100,0
|
|
20240613,190300,1513443440,15100,15100,15100,15100,0
|
|
20240613,190200,1513443440,15100,15100,15100,15100,0
|
|
20240613,190100,1513443440,15100,15100,15100,15100,0
|
|
20240613,190000,1513443440,15100,15100,15100,15100,0
|
|
20240613,185900,1513443440,15100,15100,15100,15100,0
|
|
20240613,185800,1513443440,15100,15100,15100,15100,1859
|
|
20240613,185700,1513443440,15100,15100,15100,15100,0
|
|
20240613,185600,1513443440,15100,15100,15100,15100,0
|
|
20240613,185500,1513443440,15100,15100,15100,15100,0
|
|
20240613,185400,1513443440,15100,15100,15100,15100,0
|
|
20240613,185300,1513443440,15100,15100,15100,15100,0
|
|
20240613,185200,1513443440,15100,15100,15100,15100,0
|
|
20240613,185100,1513443440,15100,15100,15100,15100,0
|
|
20240613,185000,1513443440,15100,15100,15100,15100,0
|
|
20240613,184900,1513443440,15100,15100,15100,15100,0
|
|
20240613,184800,1513443440,15100,15100,15100,15100,0
|
|
20240613,184700,1513443440,15100,15100,15100,15100,0
|
|
20240613,184600,1513443440,15100,15100,15100,15100,0
|
|
20240613,184500,1513443440,15100,15100,15100,15100,0
|
|
20240613,184400,1513443440,15100,15100,15100,15100,0
|
|
20240613,184300,1513443440,15100,15100,15100,15100,0
|
|
20240613,184200,1513443440,15100,15100,15100,15100,0
|
|
20240613,184100,1513443440,15100,15100,15100,15100,0
|
|
20240613,184000,1513443440,15100,15100,15100,15100,0
|
|
20240613,183900,1513443440,15100,15100,15100,15100,0
|
|
20240613,183800,1513443440,15100,15100,15100,15100,0
|
|
20240613,183700,1513443440,15100,15100,15100,15100,0
|
|
20240613,183600,1513443440,15100,15100,15100,15100,0
|
|
20240613,183500,1513443440,15100,15100,15100,15100,0
|
|
20240613,183400,1513443440,15100,15100,15100,15100,0
|
|
20240613,183300,1513443440,15100,15100,15100,15100,0
|
|
20240613,183200,1513443440,15100,15100,15100,15100,0
|
|
20240613,183100,1513443440,15100,15100,15100,15100,0
|
|
20240613,183000,1513443440,15100,15100,15100,15100,0
|
|
20240613,182900,1513443440,15100,15100,15100,15100,0
|
|
20240613,182800,1513443440,15100,15100,15100,15100,1859
|
|
20240613,182700,1513443440,15100,15100,15100,15100,0
|
|
20240613,182600,1513443440,15100,15100,15100,15100,0
|
|
20240613,182500,1513443440,15100,15100,15100,15100,0
|
|
20240613,182400,1513443440,15100,15100,15100,15100,0
|
|
20240613,182300,1513443440,15100,15100,15100,15100,0
|
|
20240613,182200,1513443440,15100,15100,15100,15100,0
|
|
20240613,182100,1513443440,15100,15100,15100,15100,0
|
|
20240613,182000,1513443440,15100,15100,15100,15100,0
|
|
20240613,181900,1513443440,15100,15100,15100,15100,0
|
|
20240613,181800,1513443440,15100,15100,15100,15100,0
|
|
20240613,181700,1513443440,15100,15100,15100,15100,0
|
|
20240613,181600,1513443440,15100,15100,15100,15100,0
|
|
20240613,181500,1513443440,15100,15100,15100,15100,0
|
|
20240613,181400,1513443440,15100,15100,15100,15100,0
|
|
20240613,181300,1513443440,15100,15100,15100,15100,0
|
|
20240613,181200,1513443440,15100,15100,15100,15100,0
|
|
20240613,181100,1513443440,15100,15100,15100,15100,0
|
|
20240613,181000,1513443440,15100,15100,15100,15100,0
|
|
20240613,180900,1513443440,15100,15100,15100,15100,0
|
|
20240613,180800,1513443440,15100,15100,15100,15100,0
|
|
20240613,180700,1513443440,15100,15100,15100,15100,0
|
|
20240613,180600,1513443440,15100,15100,15100,15100,0
|
|
20240613,180500,1513443440,15100,15100,15100,15100,0
|
|
20240613,180400,1513443440,15100,15100,15100,15100,0
|
|
20240613,180300,1513443440,15100,15100,15100,15100,0
|
|
20240613,180200,1513443440,15100,15100,15100,15100,0
|
|
20240613,180100,1513443440,15100,15100,15100,15100,0
|
|
20240613,180000,1513443440,15100,15100,15100,15100,0
|
|
20240613,175900,1513443440,15100,15100,15100,15100,0
|
|
20240613,175800,1513443440,15100,15100,15100,15100,1859
|
|
20240613,175700,1513443440,15100,15100,15100,15100,0
|
|
20240613,175600,1513443440,15100,15100,15100,15100,0
|
|
20240613,175500,1513443440,15100,15100,15100,15100,0
|
|
20240613,175400,1513443440,15100,15100,15100,15100,0
|
|
20240613,175300,1513443440,15100,15100,15100,15100,0
|
|
20240613,175200,1513443440,15100,15100,15100,15100,0
|
|
20240613,175100,1513443440,15100,15100,15100,15100,0
|
|
20240613,175000,1513443440,15100,15100,15100,15100,0
|
|
20240613,174900,1513443440,15100,15100,15100,15100,0
|
|
20240613,174800,1513443440,15100,15100,15100,15100,0
|
|
20240613,174700,1513443440,15100,15100,15100,15100,0
|
|
20240613,174600,1513443440,15100,15100,15100,15100,0
|
|
20240613,174500,1513443440,15100,15100,15100,15100,0
|
|
20240613,174400,1513443440,15100,15100,15100,15100,0
|
|
20240613,174300,1513443440,15100,15100,15100,15100,0
|
|
20240613,174200,1513443440,15100,15100,15100,15100,0
|
|
20240613,174100,1513443440,15100,15100,15100,15100,0
|
|
20240613,174000,1513443440,15100,15100,15100,15100,0
|
|
20240613,173900,1513443440,15100,15100,15100,15100,0
|
|
20240613,173800,1513443440,15100,15100,15100,15100,0
|
|
20240613,173700,1513443440,15100,15100,15100,15100,0
|
|
20240613,173600,1513443440,15100,15100,15100,15100,0
|
|
20240613,173500,1513443440,15100,15100,15100,15100,0
|
|
20240613,173400,1513443440,15100,15100,15100,15100,0
|
|
20240613,173300,1513443440,15100,15100,15100,15100,0
|
|
20240613,173200,1513443440,15100,15100,15100,15100,0
|
|
20240613,173100,1513443440,15100,15100,15100,15100,0
|
|
20240613,173000,1513443440,15100,15100,15100,15100,0
|
|
20240613,172900,1513443440,15100,15100,15100,15100,0
|
|
20240613,172800,1513443440,15100,15100,15100,15100,1859
|
|
20240613,172700,1513443440,15100,15100,15100,15100,0
|
|
20240613,172600,1513443440,15100,15100,15100,15100,0
|
|
20240613,172500,1513443440,15100,15100,15100,15100,0
|
|
20240613,172400,1513443440,15100,15100,15100,15100,0
|
|
20240613,172300,1513443440,15100,15100,15100,15100,0
|
|
20240613,172200,1513443440,15100,15100,15100,15100,0
|
|
20240613,172100,1513443440,15100,15100,15100,15100,0
|
|
20240613,172000,1513443440,15100,15100,15100,15100,0
|
|
20240613,171900,1513443440,15100,15100,15100,15100,0
|
|
20240613,171800,1513443440,15100,15100,15100,15100,0
|
|
20240613,171700,1513443440,15100,15100,15100,15100,0
|
|
20240613,171600,1513443440,15100,15100,15100,15100,0
|
|
20240613,171500,1513443440,15100,15100,15100,15100,0
|
|
20240613,171400,1513443440,15100,15100,15100,15100,0
|
|
20240613,171300,1513443440,15100,15100,15100,15100,0
|
|
20240613,171200,1513443440,15100,15100,15100,15100,0
|
|
20240613,171100,1513443440,15100,15100,15100,15100,0
|
|
20240613,171000,1513443440,15100,15100,15100,15100,0
|
|
20240613,170900,1513443440,15100,15100,15100,15100,0
|
|
20240613,170800,1513443440,15100,15100,15100,15100,0
|
|
20240613,170700,1513443440,15100,15100,15100,15100,0
|
|
20240613,170600,1513443440,15100,15100,15100,15100,0
|
|
20240613,170500,1513443440,15100,15100,15100,15100,0
|
|
20240613,170400,1513443440,15100,15100,15100,15100,0
|
|
20240613,170300,1513443440,15100,15100,15100,15100,0
|
|
20240613,170200,1513443440,15100,15100,15100,15100,0
|
|
20240613,170100,1513443440,15100,15100,15100,15100,0
|
|
20240613,170000,1513443440,15100,15100,15100,15100,0
|
|
20240613,165900,1513443440,15100,15100,15100,15100,0
|
|
20240613,165800,1513443440,15100,15100,15100,15100,1859
|
|
20240613,165700,1513443440,15100,15100,15100,15100,0
|
|
20240613,165600,1513443440,15100,15100,15100,15100,0
|
|
20240613,165500,1513443440,15100,15100,15100,15100,0
|
|
20240613,165400,1513443440,15100,15100,15100,15100,0
|
|
20240613,165300,1513443440,15100,15100,15100,15100,0
|
|
20240613,165200,1513443440,15100,15100,15100,15100,0
|
|
20240613,165100,1513443440,15100,15100,15100,15100,0
|
|
20240613,165000,1513443440,15100,15100,15100,15100,0
|
|
20240613,164900,1513443440,15100,15100,15100,15100,0
|
|
20240613,164800,1513443440,15100,15100,15100,15100,0
|
|
20240613,164700,1513443440,15100,15100,15100,15100,0
|
|
20240613,164600,1513443440,15100,15100,15100,15100,0
|
|
20240613,164500,1513443440,15100,15100,15100,15100,0
|
|
20240613,164400,1513443440,15100,15100,15100,15100,0
|
|
20240613,164300,1513443440,15100,15100,15100,15100,0
|
|
20240613,164200,1513443440,15100,15100,15100,15100,0
|
|
20240613,164100,1513443440,15100,15100,15100,15100,0
|
|
20240613,164000,1513443440,15100,15100,15100,15100,0
|
|
20240613,163900,1513443440,15100,15100,15100,15100,0
|
|
20240613,163800,1513443440,15100,15100,15100,15100,0
|
|
20240613,163700,1513443440,15100,15100,15100,15100,0
|
|
20240613,163600,1513443440,15100,15100,15100,15100,0
|
|
20240613,163500,1513443440,15100,15100,15100,15100,0
|
|
20240613,163400,1513443440,15100,15100,15100,15100,0
|
|
20240613,163300,1513443440,15100,15100,15100,15100,0
|
|
20240613,163200,1513443440,15100,15100,15100,15100,0
|
|
20240613,163100,1513443440,15100,15100,15100,15100,0
|
|
20240613,163000,1513443440,15100,15100,15100,15100,0
|
|
20240613,162900,1513443440,15100,15100,15100,15100,0
|
|
20240613,162800,1513443440,15100,15100,15100,15100,1859
|
|
20240613,162700,1513443440,15100,15100,15100,15100,0
|
|
20240613,162600,1513443440,15100,15100,15100,15100,0
|
|
20240613,162500,1513443440,15100,15100,15100,15100,0
|
|
20240613,162400,1513443440,15100,15100,15100,15100,0
|
|
20240613,162300,1513443440,15100,15100,15100,15100,0
|
|
20240613,162200,1513443440,15100,15100,15100,15100,0
|
|
20240613,162100,1513443440,15100,15100,15100,15100,0
|
|
20240613,162000,1513443440,15100,15100,15100,15100,0
|
|
20240613,161900,1513443440,15100,15100,15100,15100,0
|
|
20240613,161800,1513443440,15100,15100,15100,15100,0
|
|
20240613,161700,1513443440,15100,15100,15100,15100,0
|
|
20240613,161600,1513443440,15100,15100,15100,15100,0
|
|
20240613,161500,1513443440,15100,15100,15100,15100,0
|
|
20240613,161400,1513443440,15100,15100,15100,15100,0
|
|
20240613,161300,1513443440,15100,15100,15100,15100,0
|
|
20240613,161200,1513443440,15100,15100,15100,15100,0
|
|
20240613,161100,1513443440,15100,15100,15100,15100,0
|
|
20240613,161000,1513443440,15100,15100,15100,15100,0
|
|
20240613,160900,1513443440,15100,15100,15100,15100,0
|
|
20240613,160800,1513443440,15100,15100,15100,15100,0
|
|
20240613,160700,1513443440,15100,15100,15100,15100,0
|
|
20240613,160600,1513443440,15100,15100,15100,15100,0
|
|
20240613,160500,1513443440,15100,15100,15100,15100,0
|
|
20240613,160400,1513443440,15100,15100,15100,15100,0
|
|
20240613,160300,1513443440,15100,15100,15100,15100,0
|
|
20240613,160200,1513443440,15100,15100,15100,15100,0
|
|
20240613,160100,1513443440,15100,15100,15100,15100,0
|
|
20240613,160000,1513443440,15100,15100,15100,15100,0
|
|
20240613,155900,1513443440,15100,15100,15100,15100,0
|
|
20240613,155800,1513443440,15100,15100,15100,15100,1859
|
|
20240613,155700,1513443440,15100,15100,15100,15100,0
|
|
20240613,155600,1513443440,15100,15100,15100,15100,0
|
|
20240613,155500,1513443440,15100,15100,15100,15100,0
|
|
20240613,155400,1513443440,15100,15100,15100,15100,0
|
|
20240613,155300,1513443440,15100,15100,15100,15100,0
|
|
20240613,155200,1513443440,15100,15100,15100,15100,0
|
|
20240613,155100,1513443440,15100,15100,15100,15100,0
|
|
20240613,155000,1513443440,15100,15100,15100,15100,0
|
|
20240613,154900,1513443440,15100,15100,15100,15100,0
|
|
20240613,154800,1513443440,15100,15100,15100,15100,0
|
|
20240613,154700,1513443440,15100,15100,15100,15100,0
|
|
20240613,154600,1513443440,15100,15100,15100,15100,0
|
|
20240613,154500,1513443440,15100,15100,15100,15100,0
|
|
20240613,154400,1513443440,15100,15100,15100,15100,0
|
|
20240613,154300,1513443440,15100,15100,15100,15100,0
|
|
20240613,154200,1513443440,15100,15100,15100,15100,0
|
|
20240613,154100,1513443440,15100,15100,15100,15100,0
|
|
20240613,154000,1513443440,15100,15100,15100,15100,0
|
|
20240613,153900,1513443440,15100,15100,15100,15100,0
|
|
20240613,153800,1513443440,15100,15100,15100,15100,0
|
|
20240613,153700,1513443440,15100,15100,15100,15100,0
|
|
20240613,153600,1513443440,15100,15100,15100,15100,0
|
|
20240613,153500,1513443440,15100,15100,15100,15100,0
|
|
20240613,153400,1513443440,15100,15100,15100,15100,0
|
|
20240613,153300,1513443440,15100,15100,15100,15100,0
|
|
20240613,153200,1513443440,15100,15100,15100,15100,0
|
|
20240613,153100,1513443440,15100,15100,15100,15100,0
|
|
20240613,153000,1513443440,15100,15100,15100,15100,1859
|
|
20240613,152900,1485372540,15100,15100,15100,15100,0
|
|
20240613,152800,1485372540,15100,15100,15100,15100,0
|
|
20240613,152700,1485372540,15100,15100,15100,15100,0
|
|
20240613,152600,1485372540,15100,15100,15100,15100,0
|
|
20240613,152500,1485372540,15100,15100,15100,15100,0
|
|
20240613,152400,1485372540,15100,15100,15100,15100,0
|
|
20240613,152300,1485372540,15100,15100,15100,15100,0
|
|
20240613,152200,1485372540,15100,15100,15100,15100,0
|
|
20240613,152100,1485372540,15100,15100,15100,15100,0
|
|
20240613,152000,1485372540,15100,15100,15100,15100,0
|
|
20240613,151900,1485372540,15100,15100,15100,15090,61
|
|
20240613,151800,1484451820,15090,15090,15100,15090,172
|
|
20240613,151700,1481856200,15100,15090,15100,15090,211
|
|
20240613,151600,1478672190,15090,15090,15100,15090,239
|
|
20240613,151500,1475065650,15100,15100,15100,15090,20
|
|
20240613,151400,1474763820,15100,15100,15100,15090,15
|
|
20240613,151300,1474537340,15090,15090,15100,15090,36
|
|
20240613,151200,1473994090,15100,15090,15100,15090,2
|
|
20240613,151100,1473963900,15090,15110,15120,15090,5
|
|
20240613,151000,1473888370,15110,15120,15120,15110,2
|
|
20240613,150900,1473858140,15130,15130,15130,15130,1
|
|
20240613,150800,1473843010,15130,15130,15130,15130,1
|
|
20240613,150700,1473827880,15130,15090,15130,15070,21
|
|
20240613,150600,1473511320,15070,15100,15100,15070,13
|
|
20240613,150500,1473315340,15100,15110,15110,15100,3
|
|
20240613,150400,1473270020,15110,15130,15130,15110,30
|
|
20240613,150300,1472816400,15130,15140,15150,15130,35
|
|
20240613,150200,1472286690,15140,15160,15160,15140,319
|
|
20240613,150100,1467453900,15160,15160,15160,15160,2
|
|
20240613,150000,1467423580,15150,15160,15160,15150,24
|
|
20240613,145900,1467059770,15160,15160,15170,15160,7
|
|
20240613,145800,1466953640,15160,15170,15170,15160,9
|
|
20240613,145700,1466817190,15160,15160,15160,15160,36
|
|
20240613,145600,1466271430,15170,15170,15170,15170,1
|
|
20240613,145500,1466256260,15130,15130,15130,15130,200
|
|
20240613,145400,1463230260,15130,15100,15130,15100,984
|
|
20240613,145300,1448350240,15100,15100,15100,15100,1
|
|
20240613,145200,1448335140,15100,15100,15100,15100,74
|
|
20240613,145100,1447217740,15100,15100,15100,15100,1
|
|
20240613,145000,1447202640,15080,15080,15080,15080,45
|
|
20240613,144900,1446524040,15080,15080,15080,15080,1
|
|
20240613,144800,1446508960,15060,15070,15070,15060,527
|
|
20240613,144700,1438570710,15060,15060,15060,15060,0
|
|
20240613,144600,1438570710,15060,15110,15110,15060,270
|
|
20240613,144500,1434495290,15120,15120,15120,15110,35
|
|
20240613,144400,1433966420,15120,15130,15130,15120,10
|
|
20240613,144300,1433815200,15130,15130,15130,15130,7
|
|
20240613,144200,1433709290,15140,15140,15140,15140,3
|
|
20240613,144100,1433663870,15140,15150,15150,15140,9
|
|
20240613,144000,1433527590,15060,15060,15060,15060,0
|
|
20240613,143900,1433527590,15060,15060,15060,15060,79
|
|
20240613,143800,1432337850,15060,15130,15130,15060,213
|
|
20240613,143700,1429126550,15130,15120,15130,15120,18
|
|
20240613,143600,1428854370,15120,15120,15130,15120,99
|
|
20240613,143500,1427357160,15130,15140,15160,15130,420
|
|
20240613,143400,1421001630,15150,15160,15160,15150,47
|
|
20240613,143300,1420289560,15160,15180,15180,15160,209
|
|
20240613,143200,1417120350,15150,15130,15150,15120,693
|
|
20240613,143100,1406629410,15120,15120,15120,15120,331
|
|
20240613,143000,1401624690,15120,15120,15120,15120,1
|
|
20240613,142900,1401609570,15130,15120,15130,15120,3
|
|
20240613,142800,1401564190,15100,15100,15100,15090,655
|
|
20240613,142700,1391678690,15100,15100,15100,15100,3
|
|
20240613,142600,1391633390,15070,15090,15090,15070,108
|
|
20240613,142500,1390004710,15100,15100,15100,15100,1
|
|
20240613,142400,1389989610,15100,15110,15110,15100,705
|
|
20240613,142300,1379344060,15120,15090,15120,15090,209
|
|
20240613,142200,1376185140,15100,15100,15100,15100,2
|
|
20240613,142100,1376154940,15060,15090,15090,15060,783
|
|
20240613,142000,1364355100,15100,15100,15100,15100,3
|
|
20240613,141900,1364309800,15100,15100,15100,15100,1
|
|
20240613,141800,1364294700,15110,15090,15110,15090,3
|
|
20240613,141700,1364249390,15100,15110,15110,15100,2
|
|
20240613,141600,1364219180,15110,15110,15110,15110,2
|
|
20240613,141500,1364188960,15120,15120,15120,15120,3
|
|
20240613,141400,1364143600,15120,15130,15130,15120,51
|
|
20240613,141300,1363372380,15130,15130,15130,15130,3
|
|
20240613,141200,1363326990,15080,15130,15130,15080,101
|
|
20240613,141100,1361802450,15130,15140,15140,15130,76
|
|
20240613,141000,1360651820,15130,15140,15140,15130,2
|
|
20240613,140900,1360621550,15140,15150,15150,15140,3
|
|
20240613,140800,1360576120,15150,15150,15150,15150,18
|
|
20240613,140700,1360303420,15120,15120,15120,15120,4
|
|
20240613,140600,1360242940,15110,15110,15120,15110,69
|
|
20240613,140500,1359199760,15080,15080,15080,15080,0
|
|
20240613,140400,1359199760,15080,15100,15100,15080,54
|
|
20240613,140300,1358385210,15120,15120,15120,15120,1
|
|
20240613,140200,1358370090,15120,15120,15120,15120,1
|
|
20240613,140100,1358354970,15060,15060,15060,15060,0
|
|
20240613,140000,1358354970,15060,15060,15060,15060,0
|
|
20240613,135900,1358354970,15060,15060,15060,15060,0
|
|
20240613,135800,1358354970,15060,15060,15060,15060,0
|
|
20240613,135700,1358354970,15060,15060,15060,15060,0
|
|
20240613,135600,1358354970,15060,15080,15080,15060,135
|
|
20240613,135500,1356321620,15080,15080,15080,15080,0
|
|
20240613,135400,1356321620,15080,15080,15090,15080,321
|
|
20240613,135300,1351480930,15080,15090,15090,15080,50
|
|
20240613,135200,1350726920,15150,15150,15150,15150,500
|
|
20240613,135100,1343151920,15150,15140,15150,15140,10
|
|
20240613,135000,1343000470,15150,15150,15150,15150,0
|
|
20240613,134900,1343000470,15150,15150,15150,15150,0
|
|
20240613,134800,1343000470,15150,15150,15150,15150,0
|
|
20240613,134700,1343000470,15150,15150,15150,15150,0
|
|
20240613,134600,1343000470,15150,15220,15220,15150,267
|
|
20240613,134500,1338945550,15220,15190,15220,15190,555
|
|
20240613,134400,1330510530,15180,15170,15180,15170,135
|
|
20240613,134300,1328461770,15150,15150,15150,15150,6
|
|
20240613,134200,1328370870,15070,15050,15170,15050,1221
|
|
20240613,134100,1309886020,15120,15120,15120,15120,100
|
|
20240613,134000,1308374020,15120,15120,15120,15120,0
|
|
20240613,133900,1308374020,15120,15120,15120,15120,196
|
|
20240613,133800,1305410500,15120,15120,15120,15120,100
|
|
20240613,133700,1303898500,15120,15120,15120,15120,0
|
|
20240613,133600,1303898500,15120,15120,15120,15120,1
|
|
20240613,133500,1303883380,15120,15120,15120,15120,103
|
|
20240613,133400,1302326020,15040,15040,15120,15040,437
|
|
20240613,133300,1295722580,15030,15030,15030,15030,70
|
|
20240613,133200,1294670480,15090,15090,15090,15090,7
|
|
20240613,133100,1294564850,15100,15100,15100,15100,98
|
|
20240613,133000,1293085050,15090,15080,15090,15080,81
|
|
20240613,132900,1291863070,15080,15080,15080,15080,32
|
|
20240613,132800,1291380510,15080,15080,15080,15080,0
|
|
20240613,132700,1291380510,15080,15080,15080,15080,0
|
|
20240613,132600,1291380510,15080,15030,15080,15030,209
|
|
20240613,132500,1288229240,15070,15020,15070,15020,538
|
|
20240613,132400,1280129620,15020,15030,15030,15020,53
|
|
20240613,132300,1279333220,15030,15030,15030,15030,70
|
|
20240613,132200,1278281120,15020,15020,15020,15020,0
|
|
20240613,132100,1278281120,15020,15030,15030,15020,16
|
|
20240613,132000,1278040740,15030,15030,15030,15030,319
|
|
20240613,131900,1273246170,15040,15040,15040,15040,0
|
|
20240613,131800,1273246170,15040,15040,15040,15040,0
|
|
20240613,131700,1273246170,15040,15040,15040,15040,94
|
|
20240613,131600,1271832410,15040,15040,15040,15040,75
|
|
20240613,131500,1270704410,15070,15070,15070,15070,10
|
|
20240613,131400,1270553710,15070,15070,15070,15070,66
|
|
20240613,131300,1269559090,15070,15070,15070,15070,0
|
|
20240613,131200,1269559090,15070,15070,15070,15070,0
|
|
20240613,131100,1269559090,15070,15070,15070,15070,1
|
|
20240613,131000,1269544020,15080,15080,15080,15080,1
|
|
20240613,130900,1269528940,15030,15030,15030,15030,0
|
|
20240613,130800,1269528940,15030,15070,15070,15030,323
|
|
20240613,130700,1264672170,15030,15030,15030,15030,0
|
|
20240613,130600,1264672170,15030,15040,15040,15030,126
|
|
20240613,130500,1262777680,15030,15030,15030,15030,0
|
|
20240613,130400,1262777680,15030,15030,15030,15030,2
|
|
20240613,130300,1262747620,15030,15030,15030,15030,1
|
|
20240613,130200,1262732590,15030,15030,15030,15030,0
|
|
20240613,130100,1262732590,15030,15040,15040,15030,6
|
|
20240613,130000,1262642400,15040,15040,15040,15040,2
|
|
20240613,125900,1262612320,15020,15020,15020,15020,0
|
|
20240613,125800,1262612320,15020,15020,15020,15020,0
|
|
20240613,125700,1262612320,15020,15020,15020,15020,0
|
|
20240613,125600,1262612320,15020,15100,15100,15020,3
|
|
20240613,125500,1262567100,15100,15100,15100,15100,0
|
|
20240613,125400,1262567100,15100,15090,15100,15090,16
|
|
20240613,125300,1262325610,15100,15030,15100,15030,316
|
|
20240613,125200,1257563220,15030,15030,15030,15030,42
|
|
20240613,125100,1256931960,15060,15060,15060,15060,10
|
|
20240613,125000,1256781360,15060,15060,15060,15060,0
|
|
20240613,124900,1256781360,15060,15060,15060,15060,6
|
|
20240613,124800,1256691000,15070,15070,15070,15070,0
|
|
20240613,124700,1256691000,15070,15070,15070,15070,0
|
|
20240613,124600,1256691000,15070,15070,15070,15070,0
|
|
20240613,124500,1256691000,15070,15070,15070,15070,0
|
|
20240613,124400,1256691000,15070,15070,15070,15070,0
|
|
20240613,124300,1256691000,15070,15070,15070,15070,2
|
|
20240613,124200,1256660860,15090,15090,15090,15090,0
|
|
20240613,124100,1256660860,15090,15090,15090,15090,0
|
|
20240613,124000,1256660860,15090,15090,15090,15090,0
|
|
20240613,123900,1256660860,15090,15090,15090,15090,0
|
|
20240613,123800,1256660860,15090,15090,15090,15090,0
|
|
20240613,123700,1256660860,15090,15090,15090,15090,0
|
|
20240613,123600,1256660860,15090,15090,15090,15090,0
|
|
20240613,123500,1256660860,15090,15090,15090,15090,0
|
|
20240613,123400,1256660860,15090,15090,15090,15090,0
|
|
20240613,123300,1256660860,15090,15070,15090,15070,94
|
|
20240613,123200,1255243560,15030,15030,15030,15030,0
|
|
20240613,123100,1255243560,15030,15030,15030,15030,390
|
|
20240613,123000,1249381860,15030,15030,15030,15030,0
|
|
20240613,122900,1249381860,15030,15030,15030,15030,0
|
|
20240613,122800,1249381860,15030,15030,15030,15030,920
|
|
20240613,122700,1235554260,15070,15020,15070,15020,105
|
|
20240613,122600,1233972660,15050,15060,15060,15050,60
|
|
20240613,122500,1233069160,15050,15020,15050,15020,402
|
|
20240613,122400,1227019990,15050,15050,15050,15050,0
|
|
20240613,122300,1227019990,15050,15050,15050,15050,0
|
|
20240613,122200,1227019990,15050,15050,15050,15050,40
|
|
20240613,122100,1226417990,15050,15050,15050,15050,0
|
|
20240613,122000,1226417990,15050,15040,15050,15040,670
|
|
20240613,121900,1216340190,15040,15040,15040,15040,0
|
|
20240613,121800,1216340190,15040,15040,15040,15040,0
|
|
20240613,121700,1216340190,15040,15040,15040,15040,0
|
|
20240613,121600,1216340190,15040,15040,15040,15040,0
|
|
20240613,121500,1216340190,15040,15040,15040,15040,0
|
|
20240613,121400,1216340190,15040,15040,15040,15040,0
|
|
20240613,121300,1216340190,15040,15040,15040,15040,74
|
|
20240613,121200,1215227230,15040,15040,15040,15040,7
|
|
20240613,121100,1215121950,15040,15040,15040,15040,10
|
|
20240613,121000,1214971550,15060,15060,15060,15060,0
|
|
20240613,120900,1214971550,15060,15060,15060,15060,0
|
|
20240613,120800,1214971550,15060,15060,15060,15060,11
|
|
20240613,120700,1214805890,14950,14990,14990,14950,595
|
|
20240613,120600,1205900840,15090,15090,15090,15090,43
|
|
20240613,120500,1205251970,14990,15000,15000,14990,164
|
|
20240613,120400,1202792890,15100,15040,15100,15040,132
|
|
20240613,120300,1200800750,15000,15000,15000,15000,330
|
|
20240613,120200,1195850750,15000,15000,15000,15000,200
|
|
20240613,120100,1192850750,15000,15000,15000,15000,1
|
|
20240613,120000,1192835750,15000,15000,15000,15000,0
|
|
20240613,115900,1192835750,15000,15000,15000,15000,18
|
|
20240613,115800,1192565750,15000,15000,15000,15000,15
|
|
20240613,115700,1192340750,15000,15000,15000,15000,0
|
|
20240613,115600,1192340750,15000,15000,15000,15000,0
|
|
20240613,115500,1192340750,15000,15000,15000,15000,200
|
|
20240613,115400,1189340750,15000,15000,15000,15000,1
|
|
20240613,115300,1189325750,15000,15090,15090,15000,129
|
|
20240613,115200,1187389850,15100,15100,15100,15100,1
|
|
20240613,115100,1187374750,15000,15050,15050,15000,50
|
|
20240613,115000,1186624180,15050,15070,15070,15050,18
|
|
20240613,114900,1186353020,15070,15090,15090,15070,496
|
|
20240613,114800,1178878270,15090,15070,15090,15070,606
|
|
20240613,114700,1169737850,15070,15070,15070,15070,105
|
|
20240613,114600,1168155500,15060,15060,15060,15060,20
|
|
20240613,114500,1167854300,15010,15010,15010,15010,0
|
|
20240613,114400,1167854300,15010,15010,15010,15010,0
|
|
20240613,114300,1167854300,15010,15010,15010,15010,0
|
|
20240613,114200,1167854300,15010,15010,15010,15010,5
|
|
20240613,114100,1167779250,15010,15010,15010,15010,6
|
|
20240613,114000,1167689190,15010,15000,15010,15000,403
|
|
20240613,113900,1161644120,14950,14950,14950,14950,116
|
|
20240613,113800,1159909920,14960,14990,14990,14960,788
|
|
20240613,113700,1148116750,15000,15000,15000,15000,80
|
|
20240613,113600,1146916750,15000,15000,15000,15000,0
|
|
20240613,113500,1146916750,15000,15000,15000,15000,1
|
|
20240613,113400,1146901750,15000,15000,15000,15000,0
|
|
20240613,113300,1146901750,15000,15000,15000,15000,30
|
|
20240613,113200,1146451750,15000,15000,15000,15000,6
|
|
20240613,113100,1146361750,15000,15000,15000,15000,2
|
|
20240613,113000,1146331750,15010,15010,15010,15010,0
|
|
20240613,112900,1146331750,15010,15010,15010,15010,30
|
|
20240613,112800,1145881450,15010,15010,15010,15010,0
|
|
20240613,112700,1145881450,15010,15010,15010,15010,0
|
|
20240613,112600,1145881450,15010,15010,15010,15010,99
|
|
20240613,112500,1144395460,15010,15000,15010,15000,223
|
|
20240613,112400,1141050030,14980,15010,15010,14980,69
|
|
20240613,112300,1140015980,15000,15020,15020,15000,56
|
|
20240613,112200,1139175890,15010,15010,15010,15010,0
|
|
20240613,112100,1139175890,15010,15010,15010,15010,1
|
|
20240613,112000,1139160880,14990,14990,14990,14990,0
|
|
20240613,111900,1139160880,14990,15010,15010,14990,36
|
|
20240613,111800,1138621000,15010,15010,15010,15010,2
|
|
20240613,111700,1138590980,15050,15050,15050,15050,554
|
|
20240613,111600,1130253280,15000,15000,15000,15000,0
|
|
20240613,111500,1130253280,15000,15000,15000,15000,0
|
|
20240613,111400,1130253280,15000,14990,15000,14990,459
|
|
20240613,111300,1123368300,14990,14990,14990,14990,102
|
|
20240613,111200,1121839320,15000,14990,15000,14990,39
|
|
20240613,111100,1121254700,14990,14980,14990,14980,19
|
|
20240613,111000,1120969940,14980,14980,14980,14980,0
|
|
20240613,110900,1120969940,14980,14970,14980,14920,138
|
|
20240613,110800,1118909800,14940,14950,14950,14940,58
|
|
20240613,110700,1118042730,14960,14970,14970,14960,161
|
|
20240613,110600,1115632570,14970,14970,14970,14970,0
|
|
20240613,110500,1115632570,14970,14980,14980,14970,14
|
|
20240613,110400,1115422860,14980,14980,14980,14980,29
|
|
20240613,110300,1114988440,14980,15010,15020,14980,6
|
|
20240613,110200,1114898430,15010,15010,15010,14990,215
|
|
20240613,110100,1111675510,15020,15030,15050,15020,36
|
|
20240613,110000,1111134090,14990,14990,14990,14990,1
|
|
20240613,105900,1111119100,14990,15040,15040,14990,238
|
|
20240613,105800,1107548790,15050,15040,15050,15040,4
|
|
20240613,105700,1107488620,15040,15040,15040,15040,0
|
|
20240613,105600,1107488620,15040,15040,15050,15040,300
|
|
20240613,105500,1102976140,15000,14990,15000,14990,296
|
|
20240613,105400,1098538000,14990,14990,14990,14990,0
|
|
20240613,105300,1098538000,14990,14910,14990,14900,518
|
|
20240613,105200,1090817830,14910,14930,14930,14910,1425
|
|
20240613,105100,1069550930,14930,14990,14990,14930,1005
|
|
20240613,105000,1054538400,14990,14990,14990,14990,11
|
|
20240613,104900,1054373510,14990,14990,14990,14990,0
|
|
20240613,104800,1054373510,14990,14990,14990,14990,14
|
|
20240613,104700,1054163650,14990,14940,14990,14940,41
|
|
20240613,104600,1053551060,14940,14950,14950,14940,552
|
|
20240613,104500,1045302230,14990,14990,14990,14990,3
|
|
20240613,104400,1045257260,14990,14960,14990,14960,400
|
|
20240613,104300,1039261710,14960,14960,14960,14960,288
|
|
20240613,104200,1034953230,14960,14950,14960,14950,92
|
|
20240613,104100,1033576980,14960,14960,14960,14960,100
|
|
20240613,104000,1032080980,14950,14950,14950,14950,52
|
|
20240613,103900,1031303580,14950,14950,14950,14950,0
|
|
20240613,103800,1031303580,14950,14950,14950,14950,82
|
|
20240613,103700,1030077680,14950,14950,14950,14950,0
|
|
20240613,103600,1030077680,14950,14970,14970,14950,192
|
|
20240613,103500,1027205990,14970,14970,14970,14970,10
|
|
20240613,103400,1027056290,14990,15000,15000,14990,47
|
|
20240613,103300,1026351360,15000,15020,15020,15000,88
|
|
20240613,103200,1025031200,15020,15020,15020,15020,0
|
|
20240613,103100,1025031200,15020,15030,15030,15020,255
|
|
20240613,103000,1021199800,15040,15070,15070,15040,153
|
|
20240613,102900,1018894120,15070,15020,15070,15010,32
|
|
20240613,102800,1018413610,15030,15050,15060,15030,10
|
|
20240613,102700,1018263140,15000,15010,15010,15000,15
|
|
20240613,102600,1018038090,15090,15000,15090,15000,365
|
|
20240613,102500,1012556400,15000,15000,15000,15000,30
|
|
20240613,102400,1012106400,14950,14950,14950,14950,0
|
|
20240613,102300,1012106400,14950,14950,14950,14950,149
|
|
20240613,102200,1009878850,14940,14940,14940,14940,0
|
|
20240613,102100,1009878850,14940,14940,14940,14940,0
|
|
20240613,102000,1009878850,14940,14940,14940,14940,70
|
|
20240613,101900,1008833050,14940,14940,14940,14940,1
|
|
20240613,101800,1008818110,14920,14920,14920,14920,0
|
|
20240613,101700,1008818110,14920,14920,14920,14920,0
|
|
20240613,101600,1008818110,14920,15000,15000,14920,780
|
|
20240613,101500,997155870,15000,15000,15000,15000,0
|
|
20240613,101400,997155870,15000,15020,15020,15000,152
|
|
20240613,101300,994875770,15010,15030,15030,15010,27
|
|
20240613,101200,994470270,15040,15040,15040,15040,181
|
|
20240613,101100,991748030,15040,15100,15100,15040,122
|
|
20240613,101000,989905950,15100,15100,15100,15100,0
|
|
20240613,100900,989905950,15100,15050,15100,15050,20
|
|
20240613,100800,989604000,15110,15110,15110,15110,0
|
|
20240613,100700,989604000,15110,15110,15110,15110,1
|
|
20240613,100600,989588890,15110,15010,15110,15000,1120
|
|
20240613,100500,972787190,15000,15060,15060,15000,790
|
|
20240613,100400,960931920,15010,15070,15070,15010,201
|
|
20240613,100300,957912030,15060,15060,15060,15060,100
|
|
20240613,100200,956406030,15060,15090,15100,15050,397
|
|
20240613,100100,950423320,15080,15080,15080,15080,220
|
|
20240613,100000,947105720,15080,15080,15080,15080,58
|
|
20240613,095900,946231080,15110,15110,15110,15110,1
|
|
20240613,095800,946215970,15100,15100,15100,15100,2
|
|
20240613,095700,946185770,15110,15070,15110,15070,432
|
|
20240613,095600,939659730,15060,15090,15090,15060,30
|
|
20240613,095500,939207060,15090,15050,15090,15050,1185
|
|
20240613,095400,921337440,15010,15030,15050,15010,302
|
|
20240613,095300,916793390,15050,15050,15050,15050,3
|
|
20240613,095200,916748240,15050,15020,15050,15020,5
|
|
20240613,095100,916673050,15050,15050,15050,15050,0
|
|
20240613,095000,916673050,15050,15050,15050,15000,51
|
|
20240613,094900,915907380,15060,14980,15060,14980,379
|
|
20240613,094800,910221830,14980,15010,15010,14980,153
|
|
20240613,094700,907929310,15010,15050,15050,14980,317
|
|
20240613,094600,903172750,15030,15000,15050,15000,247
|
|
20240613,094500,899458440,15000,14980,15000,14960,268
|
|
20240613,094400,895441620,15040,15050,15060,15010,209
|
|
20240613,094300,892296480,15060,14990,15070,14990,826
|
|
20240613,094200,879884060,14960,14960,14960,14960,134
|
|
20240613,094100,877879420,14930,14960,14960,14920,317
|
|
20240613,094000,873149570,14920,14920,14960,14910,328
|
|
20240613,093900,868257150,14920,15000,15000,14920,1149
|
|
20240613,093800,851079010,15030,15030,15030,15030,62
|
|
20240613,093700,850147150,15000,15040,15040,14980,625
|
|
20240613,093600,840772170,15000,15000,15000,15000,96
|
|
20240613,093500,839332170,15000,15000,15000,15000,64
|
|
20240613,093400,838372170,15000,15000,15000,15000,5
|
|
20240613,093300,838297170,15000,14970,15000,14970,109
|
|
20240613,093200,836665380,14970,14970,14970,14970,15
|
|
20240613,093100,836440830,14970,14950,14970,14950,11
|
|
20240613,093000,836276360,14950,15010,15010,14950,412
|
|
20240613,092900,830096720,15050,15070,15070,15050,14
|
|
20240613,092800,829885760,15080,15070,15080,15010,270
|
|
20240613,092700,825817640,15080,15060,15080,15050,725
|
|
20240613,092600,814891130,15070,15020,15070,15020,54
|
|
20240613,092500,814079800,15090,14970,15090,14950,1627
|
|
20240613,092400,789680330,14990,15000,15000,14950,58
|
|
20240613,092300,788811790,15000,15000,15000,14950,277
|
|
20240613,092200,784658090,14910,14830,15000,14830,669
|
|
20240613,092100,774694230,14830,14900,14910,14820,1910
|
|
20240613,092000,746327070,14900,15000,15000,14900,3122
|
|
20240613,091900,699696280,15000,15010,15010,14990,1655
|
|
20240613,091800,674870160,15010,15100,15100,15010,303
|
|
20240613,091700,670302530,15010,15050,15120,15010,1007
|
|
20240613,091600,655102670,15010,15010,15010,14990,1218
|
|
20240613,091500,636832870,15120,15030,15130,15010,574
|
|
20240613,091400,628204990,14990,14990,15030,14990,414
|
|
20240613,091300,621995120,14990,14990,15000,14990,87
|
|
20240613,091200,620690860,15000,15000,15020,15000,1137
|
|
20240613,091100,603634480,14990,15000,15030,14990,294
|
|
20240613,091000,599223160,14990,15170,15170,14990,5946
|
|
20240613,090900,509869350,15170,15000,15180,15000,1038
|
|
20240613,090800,494165340,15000,15030,15040,14990,1747
|
|
20240613,090700,467943590,15030,15180,15260,15030,2225
|
|
20240613,090600,434316780,15290,15230,15290,15170,841
|
|
20240613,090500,421492940,15280,15440,15450,15060,1616
|
|
20240613,090400,396708590,15450,15060,15490,15000,4239
|
|
20240613,090300,332160520,15050,15090,15110,15000,3127
|
|
20240613,090200,285107360,15100,15390,15390,15080,2754
|
|
20240613,090100,243235770,15340,14980,15390,14860,7720
|
|
20240613,090000,126418340,14960,15130,15280,14940,8373
|