634 lines
33 KiB
CSV
634 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,193100,2489870640,14380,14380,14380,14380,5939
|
|
20240620,193000,2489870640,14380,14380,14380,14380,0
|
|
20240620,192900,2489870640,14380,14380,14380,14380,0
|
|
20240620,192800,2489870640,14380,14380,14380,14380,0
|
|
20240620,192700,2489870640,14380,14380,14380,14380,0
|
|
20240620,192600,2489870640,14380,14380,14380,14380,0
|
|
20240620,192500,2489870640,14380,14380,14380,14380,0
|
|
20240620,192400,2489870640,14380,14380,14380,14380,0
|
|
20240620,192300,2489870640,14380,14380,14380,14380,0
|
|
20240620,192200,2489870640,14380,14380,14380,14380,0
|
|
20240620,192100,2489870640,14380,14380,14380,14380,0
|
|
20240620,192000,2489870640,14380,14380,14380,14380,0
|
|
20240620,191900,2489870640,14380,14380,14380,14380,0
|
|
20240620,191800,2489870640,14380,14380,14380,14380,0
|
|
20240620,191700,2489870640,14380,14380,14380,14380,0
|
|
20240620,191600,2489870640,14380,14380,14380,14380,0
|
|
20240620,191500,2489870640,14380,14380,14380,14380,0
|
|
20240620,191400,2489870640,14380,14380,14380,14380,0
|
|
20240620,191300,2489870640,14380,14380,14380,14380,0
|
|
20240620,191200,2489870640,14380,14380,14380,14380,0
|
|
20240620,191100,2489870640,14380,14380,14380,14380,0
|
|
20240620,191000,2489870640,14380,14380,14380,14380,0
|
|
20240620,190900,2489870640,14380,14380,14380,14380,0
|
|
20240620,190800,2489870640,14380,14380,14380,14380,0
|
|
20240620,190700,2489870640,14380,14380,14380,14380,0
|
|
20240620,190600,2489870640,14380,14380,14380,14380,0
|
|
20240620,190500,2489870640,14380,14380,14380,14380,0
|
|
20240620,190400,2489870640,14380,14380,14380,14380,0
|
|
20240620,190300,2489870640,14380,14380,14380,14380,0
|
|
20240620,190200,2489870640,14380,14380,14380,14380,0
|
|
20240620,190100,2489870640,14380,14380,14380,14380,5939
|
|
20240620,190000,2489870640,14380,14380,14380,14380,0
|
|
20240620,185900,2489870640,14380,14380,14380,14380,0
|
|
20240620,185800,2489870640,14380,14380,14380,14380,0
|
|
20240620,185700,2489870640,14380,14380,14380,14380,0
|
|
20240620,185600,2489870640,14380,14380,14380,14380,0
|
|
20240620,185500,2489870640,14380,14380,14380,14380,0
|
|
20240620,185400,2489870640,14380,14380,14380,14380,0
|
|
20240620,185300,2489870640,14380,14380,14380,14380,0
|
|
20240620,185200,2489870640,14380,14380,14380,14380,0
|
|
20240620,185100,2489870640,14380,14380,14380,14380,0
|
|
20240620,185000,2489870640,14380,14380,14380,14380,0
|
|
20240620,184900,2489870640,14380,14380,14380,14380,0
|
|
20240620,184800,2489870640,14380,14380,14380,14380,0
|
|
20240620,184700,2489870640,14380,14380,14380,14380,0
|
|
20240620,184600,2489870640,14380,14380,14380,14380,0
|
|
20240620,184500,2489870640,14380,14380,14380,14380,0
|
|
20240620,184400,2489870640,14380,14380,14380,14380,0
|
|
20240620,184300,2489870640,14380,14380,14380,14380,0
|
|
20240620,184200,2489870640,14380,14380,14380,14380,0
|
|
20240620,184100,2489870640,14380,14380,14380,14380,0
|
|
20240620,184000,2489870640,14380,14380,14380,14380,0
|
|
20240620,183900,2489870640,14380,14380,14380,14380,0
|
|
20240620,183800,2489870640,14380,14380,14380,14380,0
|
|
20240620,183700,2489870640,14380,14380,14380,14380,0
|
|
20240620,183600,2489870640,14380,14380,14380,14380,0
|
|
20240620,183500,2489870640,14380,14380,14380,14380,0
|
|
20240620,183400,2489870640,14380,14380,14380,14380,0
|
|
20240620,183300,2489870640,14380,14380,14380,14380,0
|
|
20240620,183200,2489870640,14380,14380,14380,14380,0
|
|
20240620,183100,2489870640,14380,14380,14380,14380,5939
|
|
20240620,183000,2489870640,14380,14380,14380,14380,0
|
|
20240620,182900,2489870640,14380,14380,14380,14380,0
|
|
20240620,182800,2489870640,14380,14380,14380,14380,0
|
|
20240620,182700,2489870640,14380,14380,14380,14380,0
|
|
20240620,182600,2489870640,14380,14380,14380,14380,0
|
|
20240620,182500,2489870640,14380,14380,14380,14380,0
|
|
20240620,182400,2489870640,14380,14380,14380,14380,0
|
|
20240620,182300,2489870640,14380,14380,14380,14380,0
|
|
20240620,182200,2489870640,14380,14380,14380,14380,0
|
|
20240620,182100,2489870640,14380,14380,14380,14380,0
|
|
20240620,182000,2489870640,14380,14380,14380,14380,0
|
|
20240620,181900,2489870640,14380,14380,14380,14380,0
|
|
20240620,181800,2489870640,14380,14380,14380,14380,0
|
|
20240620,181700,2489870640,14380,14380,14380,14380,0
|
|
20240620,181600,2489870640,14380,14380,14380,14380,0
|
|
20240620,181500,2489870640,14380,14380,14380,14380,0
|
|
20240620,181400,2489870640,14380,14380,14380,14380,0
|
|
20240620,181300,2489870640,14380,14380,14380,14380,0
|
|
20240620,181200,2489870640,14380,14380,14380,14380,0
|
|
20240620,181100,2489870640,14380,14380,14380,14380,0
|
|
20240620,181000,2489870640,14380,14380,14380,14380,0
|
|
20240620,180900,2489870640,14380,14380,14380,14380,0
|
|
20240620,180800,2489870640,14380,14380,14380,14380,0
|
|
20240620,180700,2489870640,14380,14380,14380,14380,0
|
|
20240620,180600,2489870640,14380,14380,14380,14380,0
|
|
20240620,180500,2489870640,14380,14380,14380,14380,0
|
|
20240620,180400,2489870640,14380,14380,14380,14380,0
|
|
20240620,180300,2489870640,14380,14380,14380,14380,0
|
|
20240620,180200,2489870640,14380,14380,14380,14380,0
|
|
20240620,180100,2489870640,14380,14380,14380,14380,5939
|
|
20240620,180000,2489870640,14380,14380,14380,14380,0
|
|
20240620,175900,2489870640,14380,14380,14380,14380,0
|
|
20240620,175800,2489870640,14380,14380,14380,14380,0
|
|
20240620,175700,2489870640,14380,14380,14380,14380,0
|
|
20240620,175600,2489870640,14380,14380,14380,14380,0
|
|
20240620,175500,2489870640,14380,14380,14380,14380,0
|
|
20240620,175400,2489870640,14380,14380,14380,14380,0
|
|
20240620,175300,2489870640,14380,14380,14380,14380,0
|
|
20240620,175200,2489870640,14380,14380,14380,14380,0
|
|
20240620,175100,2489870640,14380,14380,14380,14380,0
|
|
20240620,175000,2489870640,14380,14380,14380,14380,0
|
|
20240620,174900,2489870640,14380,14380,14380,14380,0
|
|
20240620,174800,2489870640,14380,14380,14380,14380,0
|
|
20240620,174700,2489870640,14380,14380,14380,14380,0
|
|
20240620,174600,2489870640,14380,14380,14380,14380,0
|
|
20240620,174500,2489870640,14380,14380,14380,14380,0
|
|
20240620,174400,2489870640,14380,14380,14380,14380,0
|
|
20240620,174300,2489870640,14380,14380,14380,14380,0
|
|
20240620,174200,2489870640,14380,14380,14380,14380,0
|
|
20240620,174100,2489870640,14380,14380,14380,14380,0
|
|
20240620,174000,2489870640,14380,14380,14380,14380,0
|
|
20240620,173900,2489870640,14380,14380,14380,14380,0
|
|
20240620,173800,2489870640,14380,14380,14380,14380,0
|
|
20240620,173700,2489870640,14380,14380,14380,14380,0
|
|
20240620,173600,2489870640,14380,14380,14380,14380,0
|
|
20240620,173500,2489870640,14380,14380,14380,14380,0
|
|
20240620,173400,2489870640,14380,14380,14380,14380,0
|
|
20240620,173300,2489870640,14380,14380,14380,14380,0
|
|
20240620,173200,2489870640,14380,14380,14380,14380,0
|
|
20240620,173100,2489870640,14380,14380,14380,14380,5939
|
|
20240620,173000,2489870640,14380,14380,14380,14380,0
|
|
20240620,172900,2489870640,14380,14380,14380,14380,0
|
|
20240620,172800,2489870640,14380,14380,14380,14380,0
|
|
20240620,172700,2489870640,14380,14380,14380,14380,0
|
|
20240620,172600,2489870640,14380,14380,14380,14380,0
|
|
20240620,172500,2489870640,14380,14380,14380,14380,0
|
|
20240620,172400,2489870640,14380,14380,14380,14380,0
|
|
20240620,172300,2489870640,14380,14380,14380,14380,0
|
|
20240620,172200,2489870640,14380,14380,14380,14380,0
|
|
20240620,172100,2489870640,14380,14380,14380,14380,0
|
|
20240620,172000,2489870640,14380,14380,14380,14380,0
|
|
20240620,171900,2489870640,14380,14380,14380,14380,0
|
|
20240620,171800,2489870640,14380,14380,14380,14380,0
|
|
20240620,171700,2489870640,14380,14380,14380,14380,0
|
|
20240620,171600,2489870640,14380,14380,14380,14380,0
|
|
20240620,171500,2489870640,14380,14380,14380,14380,0
|
|
20240620,171400,2489870640,14380,14380,14380,14380,0
|
|
20240620,171300,2489870640,14380,14380,14380,14380,0
|
|
20240620,171200,2489870640,14380,14380,14380,14380,0
|
|
20240620,171100,2489870640,14380,14380,14380,14380,0
|
|
20240620,171000,2489870640,14380,14380,14380,14380,0
|
|
20240620,170900,2489870640,14380,14380,14380,14380,0
|
|
20240620,170800,2489870640,14380,14380,14380,14380,0
|
|
20240620,170700,2489870640,14380,14380,14380,14380,0
|
|
20240620,170600,2489870640,14380,14380,14380,14380,0
|
|
20240620,170500,2489870640,14380,14380,14380,14380,0
|
|
20240620,170400,2489870640,14380,14380,14380,14380,0
|
|
20240620,170300,2489870640,14380,14380,14380,14380,0
|
|
20240620,170200,2489870640,14380,14380,14380,14380,0
|
|
20240620,170100,2489870640,14380,14380,14380,14380,5939
|
|
20240620,170000,2489870640,14380,14380,14380,14380,0
|
|
20240620,165900,2489870640,14380,14380,14380,14380,0
|
|
20240620,165800,2489870640,14380,14380,14380,14380,0
|
|
20240620,165700,2489870640,14380,14380,14380,14380,0
|
|
20240620,165600,2489870640,14380,14380,14380,14380,0
|
|
20240620,165500,2489870640,14380,14380,14380,14380,0
|
|
20240620,165400,2489870640,14380,14380,14380,14380,0
|
|
20240620,165300,2489870640,14380,14380,14380,14380,0
|
|
20240620,165200,2489870640,14380,14380,14380,14380,0
|
|
20240620,165100,2489870640,14380,14380,14380,14380,0
|
|
20240620,165000,2489870640,14380,14380,14380,14380,0
|
|
20240620,164900,2489870640,14380,14380,14380,14380,0
|
|
20240620,164800,2489870640,14380,14380,14380,14380,0
|
|
20240620,164700,2489870640,14380,14380,14380,14380,0
|
|
20240620,164600,2489870640,14380,14380,14380,14380,0
|
|
20240620,164500,2489870640,14380,14380,14380,14380,0
|
|
20240620,164400,2489870640,14380,14380,14380,14380,0
|
|
20240620,164300,2489870640,14380,14380,14380,14380,0
|
|
20240620,164200,2489870640,14380,14380,14380,14380,0
|
|
20240620,164100,2489870640,14380,14380,14380,14380,0
|
|
20240620,164000,2489870640,14380,14380,14380,14380,0
|
|
20240620,163900,2489870640,14380,14380,14380,14380,0
|
|
20240620,163800,2489870640,14380,14380,14380,14380,0
|
|
20240620,163700,2489870640,14380,14380,14380,14380,0
|
|
20240620,163600,2489870640,14380,14380,14380,14380,0
|
|
20240620,163500,2489870640,14380,14380,14380,14380,0
|
|
20240620,163400,2489870640,14380,14380,14380,14380,0
|
|
20240620,163300,2489870640,14380,14380,14380,14380,0
|
|
20240620,163200,2489870640,14380,14380,14380,14380,0
|
|
20240620,163100,2489870640,14380,14380,14380,14380,5939
|
|
20240620,163000,2489870640,14380,14380,14380,14380,0
|
|
20240620,162900,2489870640,14380,14380,14380,14380,0
|
|
20240620,162800,2489870640,14380,14380,14380,14380,0
|
|
20240620,162700,2489870640,14380,14380,14380,14380,0
|
|
20240620,162600,2489870640,14380,14380,14380,14380,0
|
|
20240620,162500,2489870640,14380,14380,14380,14380,0
|
|
20240620,162400,2489870640,14380,14380,14380,14380,0
|
|
20240620,162300,2489870640,14380,14380,14380,14380,0
|
|
20240620,162200,2489870640,14380,14380,14380,14380,0
|
|
20240620,162100,2489870640,14380,14380,14380,14380,0
|
|
20240620,162000,2489870640,14380,14380,14380,14380,0
|
|
20240620,161900,2489870640,14380,14380,14380,14380,0
|
|
20240620,161800,2489870640,14380,14380,14380,14380,0
|
|
20240620,161700,2489870640,14380,14380,14380,14380,0
|
|
20240620,161600,2489870640,14380,14380,14380,14380,0
|
|
20240620,161500,2489870640,14380,14380,14380,14380,0
|
|
20240620,161400,2489870640,14380,14380,14380,14380,0
|
|
20240620,161300,2489870640,14380,14380,14380,14380,0
|
|
20240620,161200,2489870640,14380,14380,14380,14380,0
|
|
20240620,161100,2489870640,14380,14380,14380,14380,0
|
|
20240620,161000,2489870640,14380,14380,14380,14380,0
|
|
20240620,160900,2489870640,14380,14380,14380,14380,0
|
|
20240620,160800,2489870640,14380,14380,14380,14380,0
|
|
20240620,160700,2489870640,14380,14380,14380,14380,0
|
|
20240620,160600,2489870640,14380,14380,14380,14380,0
|
|
20240620,160500,2489870640,14380,14380,14380,14380,0
|
|
20240620,160400,2489870640,14380,14380,14380,14380,0
|
|
20240620,160300,2489870640,14380,14380,14380,14380,0
|
|
20240620,160200,2489870640,14380,14380,14380,14380,0
|
|
20240620,160100,2489870640,14380,14380,14380,14380,5939
|
|
20240620,160000,2489870640,14380,14380,14380,14380,0
|
|
20240620,155900,2489870640,14380,14380,14380,14380,0
|
|
20240620,155800,2489870640,14380,14380,14380,14380,0
|
|
20240620,155700,2489870640,14380,14380,14380,14380,0
|
|
20240620,155600,2489870640,14380,14380,14380,14380,0
|
|
20240620,155500,2489870640,14380,14380,14380,14380,0
|
|
20240620,155400,2489870640,14380,14380,14380,14380,0
|
|
20240620,155300,2489870640,14380,14380,14380,14380,0
|
|
20240620,155200,2489870640,14380,14380,14380,14380,0
|
|
20240620,155100,2489870640,14380,14380,14380,14380,0
|
|
20240620,155000,2489870640,14380,14380,14380,14380,0
|
|
20240620,154900,2489870640,14380,14380,14380,14380,0
|
|
20240620,154800,2489870640,14380,14380,14380,14380,0
|
|
20240620,154700,2489870640,14380,14380,14380,14380,0
|
|
20240620,154600,2489870640,14380,14380,14380,14380,0
|
|
20240620,154500,2489870640,14380,14380,14380,14380,0
|
|
20240620,154400,2489870640,14380,14380,14380,14380,0
|
|
20240620,154300,2489870640,14380,14380,14380,14380,0
|
|
20240620,154200,2489870640,14380,14380,14380,14380,0
|
|
20240620,154100,2489870640,14380,14380,14380,14380,0
|
|
20240620,154000,2489870640,14380,14380,14380,14380,0
|
|
20240620,153900,2489870640,14380,14380,14380,14380,0
|
|
20240620,153800,2489870640,14380,14380,14380,14380,0
|
|
20240620,153700,2489870640,14380,14380,14380,14380,0
|
|
20240620,153600,2489870640,14380,14380,14380,14380,0
|
|
20240620,153500,2489870640,14380,14380,14380,14380,0
|
|
20240620,153400,2489870640,14380,14380,14380,14380,0
|
|
20240620,153300,2489870640,14380,14380,14380,14380,0
|
|
20240620,153200,2489870640,14380,14380,14380,14380,0
|
|
20240620,153100,2489870640,14380,14380,14380,14380,5939
|
|
20240620,153000,2489870640,14380,14380,14380,14380,5939
|
|
20240620,152900,2404467820,14350,14350,14350,14350,0
|
|
20240620,152800,2404467820,14350,14350,14350,14350,0
|
|
20240620,152700,2404467820,14350,14350,14350,14350,0
|
|
20240620,152600,2404467820,14350,14350,14350,14350,0
|
|
20240620,152500,2404467820,14350,14350,14350,14350,0
|
|
20240620,152400,2404467820,14350,14350,14350,14350,0
|
|
20240620,152300,2404467820,14350,14350,14350,14350,0
|
|
20240620,152200,2404467820,14350,14350,14350,14350,0
|
|
20240620,152100,2404467820,14350,14350,14350,14350,0
|
|
20240620,152000,2404467820,14350,14350,14350,14350,0
|
|
20240620,151900,2404467820,14350,14350,14350,14320,91
|
|
20240620,151800,2403164260,14350,14350,14350,14320,134
|
|
20240620,151700,2401244000,14320,14350,14360,14320,493
|
|
20240620,151600,2394181350,14350,14340,14350,14330,867
|
|
20240620,151500,2381745510,14350,14370,14370,14350,337
|
|
20240620,151400,2376908960,14370,14360,14370,14360,31
|
|
20240620,151300,2376463650,14370,14350,14370,14350,300
|
|
20240620,151200,2372157310,14350,14350,14350,14330,201
|
|
20240620,151100,2369275740,14350,14350,14350,14340,58
|
|
20240620,151000,2368443520,14340,14350,14360,14340,419
|
|
20240620,150900,2362430380,14360,14360,14360,14360,64
|
|
20240620,150800,2361511340,14360,14340,14360,14340,85
|
|
20240620,150700,2360290770,14350,14310,14350,14300,916
|
|
20240620,150600,2347173710,14320,14330,14330,14310,635
|
|
20240620,150500,2338084100,14340,14350,14350,14310,138
|
|
20240620,150400,2336105710,14350,14360,14360,14300,1660
|
|
20240620,150300,2312343990,14360,14370,14380,14360,656
|
|
20240620,150200,2302917430,14360,14350,14370,14350,155
|
|
20240620,150100,2300691530,14360,14370,14370,14350,243
|
|
20240620,150000,2297204020,14370,14370,14370,14350,239
|
|
20240620,145900,2293769710,14370,14370,14370,14370,18
|
|
20240620,145800,2293511050,14370,14340,14370,14340,597
|
|
20240620,145700,2284943340,14350,14340,14350,14340,104
|
|
20240620,145600,2283451940,14340,14340,14340,14340,19
|
|
20240620,145500,2283179480,14340,14340,14350,14340,112
|
|
20240620,145400,2281572540,14340,14340,14340,14340,284
|
|
20240620,145300,2277499980,14330,14330,14330,14310,781
|
|
20240620,145200,2266308820,14330,14320,14330,14320,61
|
|
20240620,145100,2265435280,14320,14330,14330,14320,207
|
|
20240620,145000,2262470730,14340,14330,14340,14330,361
|
|
20240620,144900,2257296710,14320,14320,14320,14320,48
|
|
20240620,144800,2256609350,14310,14310,14310,14300,563
|
|
20240620,144700,2248556160,14300,14300,14300,14300,0
|
|
20240620,144600,2248556160,14300,14320,14320,14300,726
|
|
20240620,144500,2238168040,14320,14320,14320,14320,138
|
|
20240620,144400,2236191880,14350,14340,14350,14330,54
|
|
20240620,144300,2235417710,14320,14350,14350,14320,39
|
|
20240620,144200,2234858410,14340,14340,14340,14330,339
|
|
20240620,144100,2229998250,14340,14330,14340,14330,86
|
|
20240620,144000,2228765860,14340,14290,14340,14290,1193
|
|
20240620,143900,2211699270,14290,14280,14290,14280,796
|
|
20240620,143800,2200329380,14280,14280,14280,14270,1405
|
|
20240620,143700,2180265990,14290,14280,14290,14280,10
|
|
20240620,143600,2180123110,14290,14290,14290,14290,143
|
|
20240620,143500,2178079640,14280,14270,14280,14270,990
|
|
20240620,143400,2163943010,14270,14290,14290,14270,202
|
|
20240620,143300,2161058170,14280,14280,14290,14280,75
|
|
20240620,143200,2159986940,14280,14290,14290,14270,4777
|
|
20240620,143100,2091800730,14290,14290,14290,14280,173
|
|
20240620,143000,2089330220,14290,14280,14290,14280,269
|
|
20240620,142900,2085487310,14290,14290,14290,14280,67
|
|
20240620,142800,2084530520,14280,14290,14300,14280,474
|
|
20240620,142700,2077757110,14280,14290,14290,14280,887
|
|
20240620,142600,2065088130,14300,14300,14300,14300,25
|
|
20240620,142500,2064730630,14310,14310,14310,14300,240
|
|
20240620,142400,2061298550,14300,14300,14310,14300,118
|
|
20240620,142300,2059611120,14300,14300,14300,14290,1471
|
|
20240620,142200,2038580920,14290,14290,14300,14290,374
|
|
20240620,142100,2033234740,14290,14290,14290,14290,112
|
|
20240620,142000,2031634260,14290,14270,14300,14270,700
|
|
20240620,141900,2021643390,14270,14280,14280,14260,203
|
|
20240620,141800,2018747580,14280,14280,14280,14260,1206
|
|
20240620,141700,2001539920,14260,14290,14290,14250,5399
|
|
20240620,141600,1924538560,14280,14290,14290,14280,608
|
|
20240620,141500,1915853760,14280,14320,14320,14280,846
|
|
20240620,141400,1903752100,14320,14320,14340,14310,168
|
|
20240620,141300,1901347490,14340,14330,14340,14330,3
|
|
20240620,141200,1901304490,14320,14310,14330,14310,95
|
|
20240620,141100,1899944520,14290,14280,14340,14270,2165
|
|
20240620,141000,1869027650,14260,14340,14340,14260,12037
|
|
20240620,140900,1697084050,14340,14330,14350,14310,2741
|
|
20240620,140800,1657855870,14320,14340,14350,14320,1718
|
|
20240620,140700,1633244650,14340,14350,14350,14340,178
|
|
20240620,140600,1630692100,14350,14370,14370,14350,616
|
|
20240620,140500,1621848440,14360,14370,14370,14360,168
|
|
20240620,140400,1619435920,14360,14370,14380,14340,93
|
|
20240620,140300,1618100260,14370,14370,14370,14370,11
|
|
20240620,140200,1617942190,14320,14350,14350,14310,3686
|
|
20240620,140100,1565145350,14330,14330,14350,14320,1103
|
|
20240620,140000,1549348310,14330,14330,14350,14320,1188
|
|
20240620,135900,1532318450,14340,14350,14350,14320,1533
|
|
20240620,135800,1510358490,14350,14320,14370,14320,1592
|
|
20240620,135700,1487540820,14320,14330,14380,14320,449
|
|
20240620,135600,1481106260,14340,14330,14380,14330,276
|
|
20240620,135500,1477145620,14390,14470,14470,14300,10135
|
|
20240620,135400,1331216770,14460,14470,14470,14460,1839
|
|
20240620,135300,1304607790,14470,14500,14510,14470,7660
|
|
20240620,135200,1193555260,14510,14510,14510,14510,24
|
|
20240620,135100,1193207020,14510,14500,14510,14500,107
|
|
20240620,135000,1191654830,14520,14520,14520,14500,307
|
|
20240620,134900,1187199190,14520,14510,14520,14510,100
|
|
20240620,134800,1185747700,14510,14510,14510,14510,469
|
|
20240620,134700,1178942510,14510,14510,14510,14510,277
|
|
20240620,134600,1174923240,14500,14510,14510,14500,530
|
|
20240620,134500,1167237940,14510,14510,14510,14510,20
|
|
20240620,134400,1166947740,14510,14510,14510,14510,18
|
|
20240620,134300,1166686560,14510,14500,14510,14500,9
|
|
20240620,134200,1166555980,14510,14500,14510,14500,10
|
|
20240620,134100,1166410900,14510,14510,14510,14510,35
|
|
20240620,134000,1165903050,14510,14500,14510,14500,276
|
|
20240620,133900,1161898300,14500,14500,14500,14500,61
|
|
20240620,133800,1161013800,14510,14510,14510,14500,377
|
|
20240620,133700,1155544710,14510,14510,14510,14510,1
|
|
20240620,133600,1155530200,14510,14520,14520,14510,157
|
|
20240620,133500,1153252060,14520,14520,14520,14520,3
|
|
20240620,133400,1153208500,14510,14520,14520,14510,45
|
|
20240620,133300,1152555500,14520,14510,14520,14510,213
|
|
20240620,133200,1149464840,14520,14520,14520,14510,204
|
|
20240620,133100,1146504760,14520,14530,14530,14520,4
|
|
20240620,133000,1146446660,14530,14520,14530,14520,275
|
|
20240620,132900,1142452960,14520,14520,14520,14520,142
|
|
20240620,132800,1140391120,14520,14520,14520,14520,53
|
|
20240620,132700,1139621560,14520,14510,14520,14510,8
|
|
20240620,132600,1139505410,14510,14510,14510,14510,9
|
|
20240620,132500,1139374820,14520,14520,14520,14520,6
|
|
20240620,132400,1139287700,14520,14520,14520,14520,1
|
|
20240620,132300,1139273180,14520,14520,14520,14510,112
|
|
20240620,132200,1137647470,14520,14520,14520,14520,7
|
|
20240620,132100,1137545830,14520,14510,14520,14510,34
|
|
20240620,132000,1137052330,14510,14500,14510,14500,150
|
|
20240620,131900,1134875870,14510,14520,14520,14510,42
|
|
20240620,131800,1134266430,14520,14510,14520,14510,37
|
|
20240620,131700,1133729530,14510,14510,14510,14510,17
|
|
20240620,131600,1133482860,14510,14510,14520,14510,11
|
|
20240620,131500,1133323240,14500,14520,14520,14500,519
|
|
20240620,131400,1125796830,14520,14520,14530,14500,3408
|
|
20240620,131300,1076361550,14530,14530,14530,14520,212
|
|
20240620,131200,1073282290,14530,14530,14530,14530,0
|
|
20240620,131100,1073282290,14530,14530,14530,14530,2
|
|
20240620,131000,1073253230,14530,14530,14530,14530,146
|
|
20240620,130900,1071131850,14530,14530,14530,14530,0
|
|
20240620,130800,1071131850,14530,14520,14530,14510,644
|
|
20240620,130700,1061786660,14520,14530,14530,14520,681
|
|
20240620,130600,1051898530,14520,14530,14530,14520,495
|
|
20240620,130500,1044708970,14540,14540,14540,14540,0
|
|
20240620,130400,1044708970,14540,14530,14550,14530,27
|
|
20240620,130300,1044316410,14550,14550,14560,14550,11
|
|
20240620,130200,1044156350,14550,14550,14550,14550,1
|
|
20240620,130100,1044141800,14550,14550,14550,14550,0
|
|
20240620,130000,1044141800,14550,14550,14560,14550,144
|
|
20240620,125900,1042045390,14550,14550,14550,14550,54
|
|
20240620,125800,1041259690,14550,14560,14560,14550,58
|
|
20240620,125700,1040415780,14550,14550,14550,14520,207
|
|
20240620,125600,1037404020,14550,14550,14560,14550,157
|
|
20240620,125500,1035119220,14550,14560,14560,14540,57
|
|
20240620,125400,1034289330,14560,14560,14560,14560,0
|
|
20240620,125300,1034289330,14560,14520,14560,14510,1186
|
|
20240620,125200,1017075040,14560,14530,14560,14520,202
|
|
20240620,125100,1014141860,14560,14560,14560,14560,0
|
|
20240620,125000,1014141860,14560,14540,14560,14540,143
|
|
20240620,124900,1012061560,14520,14530,14530,14520,120
|
|
20240620,124800,1010318270,14530,14530,14530,14530,40
|
|
20240620,124700,1009737070,14540,14540,14540,14530,108
|
|
20240620,124600,1008167680,14550,14550,14550,14550,2
|
|
20240620,124500,1008138580,14550,14550,14550,14550,509
|
|
20240620,124400,1000732630,14550,14560,14560,14550,6
|
|
20240620,124300,1000645280,14560,14560,14560,14520,4
|
|
20240620,124200,1000587110,14520,14520,14560,14520,14
|
|
20240620,124100,1000383450,14560,14520,14560,14520,273
|
|
20240620,124000,996418610,14560,14530,14560,14530,569
|
|
20240620,123900,988148640,14550,14550,14550,14550,18
|
|
20240620,123800,987886740,14550,14560,14560,14550,11
|
|
20240620,123700,987726680,14540,14540,14560,14540,195
|
|
20240620,123600,984891360,14560,14560,14560,14560,0
|
|
20240620,123500,984891360,14560,14530,14560,14530,2
|
|
20240620,123400,984862270,14570,14570,14570,14570,0
|
|
20240620,123300,984862270,14570,14530,14570,14520,294
|
|
20240620,123200,980592370,14530,14530,14570,14530,130
|
|
20240620,123100,978703430,14570,14570,14570,14570,0
|
|
20240620,123000,978703430,14570,14550,14570,14520,145
|
|
20240620,122900,976592230,14540,14540,14540,14540,54
|
|
20240620,122800,975807070,14540,14520,14540,14520,16
|
|
20240620,122700,975574730,14520,14530,14530,14520,877
|
|
20240620,122600,962834820,14540,14540,14540,14540,96
|
|
20240620,122500,961438980,14570,14570,14570,14570,0
|
|
20240620,122400,961438980,14570,14560,14570,14560,200
|
|
20240620,122300,958526870,14530,14530,14530,14530,0
|
|
20240620,122200,958526870,14530,14530,14530,14530,205
|
|
20240620,122100,955548220,14530,14520,14530,14520,9
|
|
20240620,122000,955417460,14520,14550,14560,14520,147
|
|
20240620,121900,953278460,14550,14550,14550,14550,100
|
|
20240620,121800,951823460,14520,14520,14520,14520,0
|
|
20240620,121700,951823460,14520,14550,14550,14510,2333
|
|
20240620,121600,917954100,14550,14550,14550,14550,148
|
|
20240620,121500,915800700,14550,14520,14550,14520,2
|
|
20240620,121400,915771630,14530,14520,14530,14520,2
|
|
20240620,121300,915742580,14550,14530,14550,14530,738
|
|
20240620,121200,905017100,14540,14540,14540,14540,95
|
|
20240620,121100,903635800,14550,14550,14550,14550,219
|
|
20240620,121000,900449350,14560,14560,14560,14560,143
|
|
20240620,120900,898367270,14550,14550,14550,14550,0
|
|
20240620,120800,898367270,14550,14550,14550,14550,0
|
|
20240620,120700,898367270,14550,14550,14550,14550,62
|
|
20240620,120600,897465170,14550,14550,14550,14550,1
|
|
20240620,120500,897450620,14550,14540,14550,14540,40
|
|
20240620,120400,896868920,14550,14550,14550,14550,71
|
|
20240620,120300,895835870,14560,14560,14560,14560,0
|
|
20240620,120200,895835870,14560,14560,14560,14560,0
|
|
20240620,120100,895835870,14560,14560,14560,14560,0
|
|
20240620,120000,895835870,14560,14540,14560,14540,342
|
|
20240620,115900,890859700,14540,14550,14550,14540,12
|
|
20240620,115800,890685200,14550,14540,14550,14540,104
|
|
20240620,115700,889173020,14540,14540,14540,14540,18
|
|
20240620,115600,888911300,14540,14530,14540,14530,31
|
|
20240620,115500,888460570,14520,14520,14520,14520,1
|
|
20240620,115400,888446050,14530,14530,14530,14530,0
|
|
20240620,115300,888446050,14530,14530,14530,14530,10
|
|
20240620,115200,888300750,14530,14550,14550,14520,39
|
|
20240620,115100,887734320,14550,14550,14550,14550,0
|
|
20240620,115000,887734320,14550,14530,14550,14530,158
|
|
20240620,114900,885437530,14520,14520,14520,14520,0
|
|
20240620,114800,885437530,14520,14520,14520,14520,18
|
|
20240620,114700,885176170,14530,14520,14530,14520,179
|
|
20240620,114600,882576960,14530,14530,14530,14530,31
|
|
20240620,114500,882126530,14520,14520,14520,14520,66
|
|
20240620,114400,881168210,14530,14530,14530,14530,0
|
|
20240620,114300,881168210,14530,14530,14530,14530,2
|
|
20240620,114200,881139150,14540,14520,14540,14520,43
|
|
20240620,114100,880514730,14520,14540,14540,14520,640
|
|
20240620,114000,871216880,14540,14540,14550,14540,146
|
|
20240620,113900,869093380,14540,14530,14540,14530,152
|
|
20240620,113800,866884800,14530,14540,14550,14530,170
|
|
20240620,113700,864413990,14550,14570,14570,14550,607
|
|
20240620,113600,855576090,14570,14570,14570,14570,2
|
|
20240620,113500,855546950,14560,14560,14560,14560,51
|
|
20240620,113400,854804390,14560,14570,14570,14560,296
|
|
20240620,113300,850494600,14570,14570,14570,14570,39
|
|
20240620,113200,849926370,14560,14560,14560,14560,59
|
|
20240620,113100,849067330,14560,14560,14570,14560,12
|
|
20240620,113000,848892600,14570,14550,14570,14540,206
|
|
20240620,112900,845892940,14550,14550,14550,14550,1
|
|
20240620,112800,845878390,14550,14550,14550,14550,2
|
|
20240620,112700,845849290,14550,14560,14560,14550,112
|
|
20240620,112600,844219570,14550,14550,14550,14550,1
|
|
20240620,112500,844205020,14550,14540,14550,14540,33
|
|
20240620,112400,843725070,14540,14540,14540,14540,0
|
|
20240620,112300,843725070,14540,14540,14540,14540,83
|
|
20240620,112200,842518250,14540,14530,14540,14520,11
|
|
20240620,112100,842358490,14550,14550,14550,14550,7
|
|
20240620,112000,842256640,14560,14540,14560,14530,146
|
|
20240620,111900,840131580,14530,14540,14540,14530,282
|
|
20240620,111800,836034000,14550,14550,14550,14550,2
|
|
20240620,111700,836004900,14550,14550,14550,14550,5
|
|
20240620,111600,835932150,14560,14560,14560,14560,0
|
|
20240620,111500,835932150,14560,14540,14560,14540,12
|
|
20240620,111400,835757640,14520,14540,14550,14520,752
|
|
20240620,111300,824829060,14550,14550,14550,14550,0
|
|
20240620,111200,824829060,14550,14550,14550,14550,1
|
|
20240620,111100,824814510,14560,14560,14560,14560,0
|
|
20240620,111000,824814510,14560,14540,14560,14540,179
|
|
20240620,110900,822209550,14540,14540,14540,14540,131
|
|
20240620,110800,820304810,14540,14540,14540,14540,22
|
|
20240620,110700,819984930,14540,14540,14540,14540,159
|
|
20240620,110600,817673070,14550,14550,14550,14550,0
|
|
20240620,110500,817673070,14550,14550,14550,14550,0
|
|
20240620,110400,817673070,14550,14550,14550,14550,3
|
|
20240620,110300,817629420,14550,14540,14550,14530,52
|
|
20240620,110200,816873810,14540,14540,14540,14540,1
|
|
20240620,110100,816859270,14560,14560,14560,14560,0
|
|
20240620,110000,816859270,14560,14520,14560,14520,449
|
|
20240620,105900,810339450,14520,14520,14520,14510,580
|
|
20240620,105800,801919830,14520,14520,14520,14520,51
|
|
20240620,105700,801179310,14520,14540,14540,14520,41
|
|
20240620,105600,800583610,14560,14560,14560,14560,0
|
|
20240620,105500,800583610,14560,14540,14560,14540,140
|
|
20240620,105400,798546200,14550,14550,14550,14510,705
|
|
20240620,105300,788307310,14550,14540,14560,14540,17
|
|
20240620,105200,788059840,14530,14530,14530,14530,25
|
|
20240620,105100,787696590,14560,14540,14560,14530,4
|
|
20240620,105000,787638420,14560,14540,14560,14540,1059
|
|
20240620,104900,772239440,14540,14540,14540,14540,430
|
|
20240620,104800,765987240,14560,14550,14560,14550,23
|
|
20240620,104700,765652570,14540,14530,14540,14530,71
|
|
20240620,104600,764620700,14530,14520,14530,14500,1295
|
|
20240620,104500,745831030,14540,14540,14540,14540,1
|
|
20240620,104400,745816490,14510,14560,14560,14510,4597
|
|
20240620,104300,679000120,14560,14560,14560,14560,691
|
|
20240620,104200,668939160,14560,14560,14560,14560,30
|
|
20240620,104100,668502360,14560,14570,14570,14560,83
|
|
20240620,104000,667293250,14570,14570,14570,14570,8
|
|
20240620,103900,667176690,14570,14570,14570,14570,0
|
|
20240620,103800,667176690,14570,14570,14570,14570,132
|
|
20240620,103700,665253450,14550,14550,14550,14550,0
|
|
20240620,103600,665253450,14550,14550,14550,14550,20
|
|
20240620,103500,664962450,14550,14550,14550,14550,0
|
|
20240620,103400,664962450,14550,14560,14560,14550,258
|
|
20240620,103300,661208200,14570,14560,14570,14560,49
|
|
20240620,103200,660494750,14560,14560,14560,14560,54
|
|
20240620,103100,659708510,14570,14560,14570,14560,96
|
|
20240620,103000,658310730,14560,14550,14560,14550,133
|
|
20240620,102900,656375250,14560,14560,14560,14560,2
|
|
20240620,102800,656346130,14570,14570,14570,14570,4
|
|
20240620,102700,656287850,14570,14560,14570,14550,35
|
|
20240620,102600,655778550,14550,14560,14560,14550,395
|
|
20240620,102500,650031290,14570,14570,14570,14570,13
|
|
20240620,102400,649841880,14570,14570,14570,14570,0
|
|
20240620,102300,649841880,14570,14570,14570,14570,1
|
|
20240620,102200,649827310,14550,14550,14550,14550,500
|
|
20240620,102100,642552310,14560,14570,14570,14560,362
|
|
20240620,102000,637281390,14570,14560,14570,14550,1207
|
|
20240620,101900,619701880,14550,14560,14560,14550,202
|
|
20240620,101800,616762770,14550,14550,14550,14550,20
|
|
20240620,101700,616471770,14550,14550,14560,14550,132
|
|
20240620,101600,614551160,14550,14550,14550,14550,0
|
|
20240620,101500,614551160,14550,14550,14550,14550,150
|
|
20240620,101400,612368660,14550,14550,14550,14550,163
|
|
20240620,101300,609997010,14550,14560,14560,14550,391
|
|
20240620,101200,604307460,14560,14550,14560,14550,49
|
|
20240620,101100,603594200,14550,14540,14550,14540,463
|
|
20240620,101000,596857560,14550,14550,14550,14550,557
|
|
20240620,100900,588753210,14560,14560,14560,14560,215
|
|
20240620,100800,585622810,14560,14560,14560,14560,305
|
|
20240620,100700,581182010,14570,14570,14570,14570,52
|
|
20240620,100600,580424370,14570,14560,14570,14560,34
|
|
20240620,100500,579929070,14550,14550,14570,14550,111
|
|
20240620,100400,578314000,14550,14550,14550,14550,220
|
|
20240620,100300,575113000,14560,14580,14580,14560,161
|
|
20240620,100200,572768130,14580,14590,14590,14580,406
|
|
20240620,100100,566848590,14590,14590,14590,14590,108
|
|
20240620,100000,565272870,14580,14560,14580,14560,712
|
|
20240620,095900,554894230,14560,14560,14560,14560,68
|
|
20240620,095800,553904150,14560,14560,14560,14560,158
|
|
20240620,095700,551603670,14560,14560,14560,14560,159
|
|
20240620,095600,549288630,14560,14550,14560,14550,129
|
|
20240620,095500,547410540,14550,14550,14550,14540,201
|
|
20240620,095400,544486000,14550,14550,14560,14550,58
|
|
20240620,095300,543642090,14560,14560,14560,14560,8
|
|
20240620,095200,543525610,14560,14560,14560,14560,15
|
|
20240620,095100,543307210,14550,14560,14560,14550,295
|
|
20240620,095000,539014110,14560,14560,14560,14560,57
|
|
20240620,094900,538184190,14560,14580,14590,14560,660
|
|
20240620,094800,528570020,14590,14590,14590,14590,1
|
|
20240620,094700,528555430,14580,14560,14580,14560,34
|
|
20240620,094600,528059860,14560,14590,14590,14560,251
|
|
20240620,094500,524405270,14570,14570,14570,14560,808
|
|
20240620,094400,512632950,14560,14570,14570,14560,69
|
|
20240620,094300,511628300,14570,14570,14570,14570,1
|
|
20240620,094200,511613730,14560,14560,14560,14560,132
|
|
20240620,094100,509691810,14600,14570,14600,14570,181
|
|
20240620,094000,507051210,14600,14550,14600,14550,139
|
|
20240620,093900,505026390,14550,14550,14550,14550,1
|
|
20240620,093800,505011840,14520,14530,14530,14520,264
|
|
20240620,093700,501176390,14530,14530,14530,14530,86
|
|
20240620,093600,499926810,14530,14530,14530,14520,10
|
|
20240620,093500,499781530,14520,14530,14530,14520,479
|
|
20240620,093400,492825650,14530,14540,14540,14530,658
|
|
20240620,093300,483261490,14530,14540,14540,14530,183
|
|
20240620,093200,480602380,14540,14560,14560,14540,553
|
|
20240620,093100,472554050,14580,14580,14610,14570,180
|
|
20240620,093000,469930810,14620,14560,14620,14560,1039
|
|
20240620,092900,454767960,14570,14550,14580,14550,998
|
|
20240620,092800,440227470,14540,14520,14540,14520,576
|
|
20240620,092700,431856340,14520,14510,14520,14480,122
|
|
20240620,092600,430085570,14510,14490,14530,14480,193
|
|
20240620,092500,427288270,14490,14540,14540,14460,7762
|
|
20240620,092400,314632850,14550,14560,14560,14540,1262
|
|
20240620,092300,296271620,14560,14570,14590,14560,826
|
|
20240620,092200,284239400,14570,14570,14570,14570,1
|
|
20240620,092100,284224830,14570,14550,14570,14550,620
|
|
20240620,092000,275203450,14550,14540,14560,14540,1053
|
|
20240620,091900,259882300,14550,14540,14550,14540,388
|
|
20240620,091800,254240230,14550,14600,14600,14550,1373
|
|
20240620,091700,234242670,14590,14590,14620,14590,51
|
|
20240620,091600,233498450,14590,14620,14620,14570,170
|
|
20240620,091500,231021330,14590,14570,14590,14560,760
|
|
20240620,091400,219949140,14560,14560,14580,14560,282
|
|
20240620,091300,215843180,14560,14590,14590,14560,96
|
|
20240620,091200,214444800,14590,14580,14590,14580,83
|
|
20240620,091100,213234650,14580,14600,14600,14540,1419
|
|
20240620,091000,192572320,14610,14650,14660,14610,563
|
|
20240620,090900,184336990,14630,14610,14670,14610,13
|
|
20240620,090800,184146900,14600,14580,14670,14580,371
|
|
20240620,090700,178730380,14580,14560,14580,14550,582
|
|
20240620,090600,170250070,14560,14600,14600,14560,780
|
|
20240620,090500,158876860,14600,14680,14680,14570,2750
|
|
20240620,090400,118739130,14610,14640,14680,14610,116
|
|
20240620,090300,117042400,14610,14720,14720,14600,627
|
|
20240620,090200,107859240,14700,14640,14890,14640,2178
|
|
20240620,090100,75713350,14610,14560,14650,14550,3354
|
|
20240620,090000,26756520,14620,14540,14620,14540,1838
|