634 lines
33 KiB
CSV
634 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,193100,3057369490,14380,14380,14380,14380,5476
|
|
20240621,193000,3057369490,14380,14380,14380,14380,0
|
|
20240621,192900,3057369490,14380,14380,14380,14380,0
|
|
20240621,192800,3057369490,14380,14380,14380,14380,0
|
|
20240621,192700,3057369490,14380,14380,14380,14380,0
|
|
20240621,192600,3057369490,14380,14380,14380,14380,0
|
|
20240621,192500,3057369490,14380,14380,14380,14380,0
|
|
20240621,192400,3057369490,14380,14380,14380,14380,0
|
|
20240621,192300,3057369490,14380,14380,14380,14380,0
|
|
20240621,192200,3057369490,14380,14380,14380,14380,0
|
|
20240621,192100,3057369490,14380,14380,14380,14380,0
|
|
20240621,192000,3057369490,14380,14380,14380,14380,0
|
|
20240621,191900,3057369490,14380,14380,14380,14380,0
|
|
20240621,191800,3057369490,14380,14380,14380,14380,0
|
|
20240621,191700,3057369490,14380,14380,14380,14380,0
|
|
20240621,191600,3057369490,14380,14380,14380,14380,0
|
|
20240621,191500,3057369490,14380,14380,14380,14380,0
|
|
20240621,191400,3057369490,14380,14380,14380,14380,0
|
|
20240621,191300,3057369490,14380,14380,14380,14380,0
|
|
20240621,191200,3057369490,14380,14380,14380,14380,0
|
|
20240621,191100,3057369490,14380,14380,14380,14380,0
|
|
20240621,191000,3057369490,14380,14380,14380,14380,0
|
|
20240621,190900,3057369490,14380,14380,14380,14380,0
|
|
20240621,190800,3057369490,14380,14380,14380,14380,0
|
|
20240621,190700,3057369490,14380,14380,14380,14380,0
|
|
20240621,190600,3057369490,14380,14380,14380,14380,0
|
|
20240621,190500,3057369490,14380,14380,14380,14380,0
|
|
20240621,190400,3057369490,14380,14380,14380,14380,0
|
|
20240621,190300,3057369490,14380,14380,14380,14380,0
|
|
20240621,190200,3057369490,14380,14380,14380,14380,0
|
|
20240621,190100,3057369490,14380,14380,14380,14380,5476
|
|
20240621,190000,3057369490,14380,14380,14380,14380,0
|
|
20240621,185900,3057369490,14380,14380,14380,14380,0
|
|
20240621,185800,3057369490,14380,14380,14380,14380,0
|
|
20240621,185700,3057369490,14380,14380,14380,14380,0
|
|
20240621,185600,3057369490,14380,14380,14380,14380,0
|
|
20240621,185500,3057369490,14380,14380,14380,14380,0
|
|
20240621,185400,3057369490,14380,14380,14380,14380,0
|
|
20240621,185300,3057369490,14380,14380,14380,14380,0
|
|
20240621,185200,3057369490,14380,14380,14380,14380,0
|
|
20240621,185100,3057369490,14380,14380,14380,14380,0
|
|
20240621,185000,3057369490,14380,14380,14380,14380,0
|
|
20240621,184900,3057369490,14380,14380,14380,14380,0
|
|
20240621,184800,3057369490,14380,14380,14380,14380,0
|
|
20240621,184700,3057369490,14380,14380,14380,14380,0
|
|
20240621,184600,3057369490,14380,14380,14380,14380,0
|
|
20240621,184500,3057369490,14380,14380,14380,14380,0
|
|
20240621,184400,3057369490,14380,14380,14380,14380,0
|
|
20240621,184300,3057369490,14380,14380,14380,14380,0
|
|
20240621,184200,3057369490,14380,14380,14380,14380,0
|
|
20240621,184100,3057369490,14380,14380,14380,14380,0
|
|
20240621,184000,3057369490,14380,14380,14380,14380,0
|
|
20240621,183900,3057369490,14380,14380,14380,14380,0
|
|
20240621,183800,3057369490,14380,14380,14380,14380,0
|
|
20240621,183700,3057369490,14380,14380,14380,14380,0
|
|
20240621,183600,3057369490,14380,14380,14380,14380,0
|
|
20240621,183500,3057369490,14380,14380,14380,14380,0
|
|
20240621,183400,3057369490,14380,14380,14380,14380,0
|
|
20240621,183300,3057369490,14380,14380,14380,14380,0
|
|
20240621,183200,3057369490,14380,14380,14380,14380,0
|
|
20240621,183100,3057369490,14380,14380,14380,14380,5476
|
|
20240621,183000,3057369490,14380,14380,14380,14380,0
|
|
20240621,182900,3057369490,14380,14380,14380,14380,0
|
|
20240621,182800,3057369490,14380,14380,14380,14380,0
|
|
20240621,182700,3057369490,14380,14380,14380,14380,0
|
|
20240621,182600,3057369490,14380,14380,14380,14380,0
|
|
20240621,182500,3057369490,14380,14380,14380,14380,0
|
|
20240621,182400,3057369490,14380,14380,14380,14380,0
|
|
20240621,182300,3057369490,14380,14380,14380,14380,0
|
|
20240621,182200,3057369490,14380,14380,14380,14380,0
|
|
20240621,182100,3057369490,14380,14380,14380,14380,0
|
|
20240621,182000,3057369490,14380,14380,14380,14380,0
|
|
20240621,181900,3057369490,14380,14380,14380,14380,0
|
|
20240621,181800,3057369490,14380,14380,14380,14380,0
|
|
20240621,181700,3057369490,14380,14380,14380,14380,0
|
|
20240621,181600,3057369490,14380,14380,14380,14380,0
|
|
20240621,181500,3057369490,14380,14380,14380,14380,0
|
|
20240621,181400,3057369490,14380,14380,14380,14380,0
|
|
20240621,181300,3057369490,14380,14380,14380,14380,0
|
|
20240621,181200,3057369490,14380,14380,14380,14380,0
|
|
20240621,181100,3057369490,14380,14380,14380,14380,0
|
|
20240621,181000,3057369490,14380,14380,14380,14380,0
|
|
20240621,180900,3057369490,14380,14380,14380,14380,0
|
|
20240621,180800,3057369490,14380,14380,14380,14380,0
|
|
20240621,180700,3057369490,14380,14380,14380,14380,0
|
|
20240621,180600,3057369490,14380,14380,14380,14380,0
|
|
20240621,180500,3057369490,14380,14380,14380,14380,0
|
|
20240621,180400,3057369490,14380,14380,14380,14380,0
|
|
20240621,180300,3057369490,14380,14380,14380,14380,0
|
|
20240621,180200,3057369490,14380,14380,14380,14380,0
|
|
20240621,180100,3057369490,14380,14380,14380,14380,5476
|
|
20240621,180000,3057369490,14380,14380,14380,14380,0
|
|
20240621,175900,3057369490,14380,14380,14380,14380,0
|
|
20240621,175800,3057369490,14380,14380,14380,14380,0
|
|
20240621,175700,3057369490,14380,14380,14380,14380,0
|
|
20240621,175600,3057369490,14380,14380,14380,14380,0
|
|
20240621,175500,3057369490,14380,14380,14380,14380,0
|
|
20240621,175400,3057369490,14380,14380,14380,14380,0
|
|
20240621,175300,3057369490,14380,14380,14380,14380,0
|
|
20240621,175200,3057369490,14380,14380,14380,14380,0
|
|
20240621,175100,3057369490,14380,14380,14380,14380,0
|
|
20240621,175000,3057369490,14380,14380,14380,14380,0
|
|
20240621,174900,3057369490,14380,14380,14380,14380,0
|
|
20240621,174800,3057369490,14380,14380,14380,14380,0
|
|
20240621,174700,3057369490,14380,14380,14380,14380,0
|
|
20240621,174600,3057369490,14380,14380,14380,14380,0
|
|
20240621,174500,3057369490,14380,14380,14380,14380,0
|
|
20240621,174400,3057369490,14380,14380,14380,14380,0
|
|
20240621,174300,3057369490,14380,14380,14380,14380,0
|
|
20240621,174200,3057369490,14380,14380,14380,14380,0
|
|
20240621,174100,3057369490,14380,14380,14380,14380,0
|
|
20240621,174000,3057369490,14380,14380,14380,14380,0
|
|
20240621,173900,3057369490,14380,14380,14380,14380,0
|
|
20240621,173800,3057369490,14380,14380,14380,14380,0
|
|
20240621,173700,3057369490,14380,14380,14380,14380,0
|
|
20240621,173600,3057369490,14380,14380,14380,14380,0
|
|
20240621,173500,3057369490,14380,14380,14380,14380,0
|
|
20240621,173400,3057369490,14380,14380,14380,14380,0
|
|
20240621,173300,3057369490,14380,14380,14380,14380,0
|
|
20240621,173200,3057369490,14380,14380,14380,14380,0
|
|
20240621,173100,3057369490,14380,14380,14380,14380,5476
|
|
20240621,173000,3057369490,14380,14380,14380,14380,0
|
|
20240621,172900,3057369490,14380,14380,14380,14380,0
|
|
20240621,172800,3057369490,14380,14380,14380,14380,0
|
|
20240621,172700,3057369490,14380,14380,14380,14380,0
|
|
20240621,172600,3057369490,14380,14380,14380,14380,0
|
|
20240621,172500,3057369490,14380,14380,14380,14380,0
|
|
20240621,172400,3057369490,14380,14380,14380,14380,0
|
|
20240621,172300,3057369490,14380,14380,14380,14380,0
|
|
20240621,172200,3057369490,14380,14380,14380,14380,0
|
|
20240621,172100,3057369490,14380,14380,14380,14380,0
|
|
20240621,172000,3057369490,14380,14380,14380,14380,0
|
|
20240621,171900,3057369490,14380,14380,14380,14380,0
|
|
20240621,171800,3057369490,14380,14380,14380,14380,0
|
|
20240621,171700,3057369490,14380,14380,14380,14380,0
|
|
20240621,171600,3057369490,14380,14380,14380,14380,0
|
|
20240621,171500,3057369490,14380,14380,14380,14380,0
|
|
20240621,171400,3057369490,14380,14380,14380,14380,0
|
|
20240621,171300,3057369490,14380,14380,14380,14380,0
|
|
20240621,171200,3057369490,14380,14380,14380,14380,0
|
|
20240621,171100,3057369490,14380,14380,14380,14380,0
|
|
20240621,171000,3057369490,14380,14380,14380,14380,0
|
|
20240621,170900,3057369490,14380,14380,14380,14380,0
|
|
20240621,170800,3057369490,14380,14380,14380,14380,0
|
|
20240621,170700,3057369490,14380,14380,14380,14380,0
|
|
20240621,170600,3057369490,14380,14380,14380,14380,0
|
|
20240621,170500,3057369490,14380,14380,14380,14380,0
|
|
20240621,170400,3057369490,14380,14380,14380,14380,0
|
|
20240621,170300,3057369490,14380,14380,14380,14380,0
|
|
20240621,170200,3057369490,14380,14380,14380,14380,0
|
|
20240621,170100,3057369490,14380,14380,14380,14380,5476
|
|
20240621,170000,3057369490,14380,14380,14380,14380,0
|
|
20240621,165900,3057369490,14380,14380,14380,14380,0
|
|
20240621,165800,3057369490,14380,14380,14380,14380,0
|
|
20240621,165700,3057369490,14380,14380,14380,14380,0
|
|
20240621,165600,3057369490,14380,14380,14380,14380,0
|
|
20240621,165500,3057369490,14380,14380,14380,14380,0
|
|
20240621,165400,3057369490,14380,14380,14380,14380,0
|
|
20240621,165300,3057369490,14380,14380,14380,14380,0
|
|
20240621,165200,3057369490,14380,14380,14380,14380,0
|
|
20240621,165100,3057369490,14380,14380,14380,14380,0
|
|
20240621,165000,3057369490,14380,14380,14380,14380,0
|
|
20240621,164900,3057369490,14380,14380,14380,14380,0
|
|
20240621,164800,3057369490,14380,14380,14380,14380,0
|
|
20240621,164700,3057369490,14380,14380,14380,14380,0
|
|
20240621,164600,3057369490,14380,14380,14380,14380,0
|
|
20240621,164500,3057369490,14380,14380,14380,14380,0
|
|
20240621,164400,3057369490,14380,14380,14380,14380,0
|
|
20240621,164300,3057369490,14380,14380,14380,14380,0
|
|
20240621,164200,3057369490,14380,14380,14380,14380,0
|
|
20240621,164100,3057369490,14380,14380,14380,14380,0
|
|
20240621,164000,3057369490,14380,14380,14380,14380,0
|
|
20240621,163900,3057369490,14380,14380,14380,14380,0
|
|
20240621,163800,3057369490,14380,14380,14380,14380,0
|
|
20240621,163700,3057369490,14380,14380,14380,14380,0
|
|
20240621,163600,3057369490,14380,14380,14380,14380,0
|
|
20240621,163500,3057369490,14380,14380,14380,14380,0
|
|
20240621,163400,3057369490,14380,14380,14380,14380,0
|
|
20240621,163300,3057369490,14380,14380,14380,14380,0
|
|
20240621,163200,3057369490,14380,14380,14380,14380,0
|
|
20240621,163100,3057369490,14380,14380,14380,14380,5476
|
|
20240621,163000,3057369490,14380,14380,14380,14380,0
|
|
20240621,162900,3057369490,14380,14380,14380,14380,0
|
|
20240621,162800,3057369490,14380,14380,14380,14380,0
|
|
20240621,162700,3057369490,14380,14380,14380,14380,0
|
|
20240621,162600,3057369490,14380,14380,14380,14380,0
|
|
20240621,162500,3057369490,14380,14380,14380,14380,0
|
|
20240621,162400,3057369490,14380,14380,14380,14380,0
|
|
20240621,162300,3057369490,14380,14380,14380,14380,0
|
|
20240621,162200,3057369490,14380,14380,14380,14380,0
|
|
20240621,162100,3057369490,14380,14380,14380,14380,0
|
|
20240621,162000,3057369490,14380,14380,14380,14380,0
|
|
20240621,161900,3057369490,14380,14380,14380,14380,0
|
|
20240621,161800,3057369490,14380,14380,14380,14380,0
|
|
20240621,161700,3057369490,14380,14380,14380,14380,0
|
|
20240621,161600,3057369490,14380,14380,14380,14380,0
|
|
20240621,161500,3057369490,14380,14380,14380,14380,0
|
|
20240621,161400,3057369490,14380,14380,14380,14380,0
|
|
20240621,161300,3057369490,14380,14380,14380,14380,0
|
|
20240621,161200,3057369490,14380,14380,14380,14380,0
|
|
20240621,161100,3057369490,14380,14380,14380,14380,0
|
|
20240621,161000,3057369490,14380,14380,14380,14380,0
|
|
20240621,160900,3057369490,14380,14380,14380,14380,0
|
|
20240621,160800,3057369490,14380,14380,14380,14380,0
|
|
20240621,160700,3057369490,14380,14380,14380,14380,0
|
|
20240621,160600,3057369490,14380,14380,14380,14380,0
|
|
20240621,160500,3057369490,14380,14380,14380,14380,0
|
|
20240621,160400,3057369490,14380,14380,14380,14380,0
|
|
20240621,160300,3057369490,14380,14380,14380,14380,0
|
|
20240621,160200,3057369490,14380,14380,14380,14380,0
|
|
20240621,160100,3057369490,14380,14380,14380,14380,5476
|
|
20240621,160000,3057369490,14380,14380,14380,14380,0
|
|
20240621,155900,3057369490,14380,14380,14380,14380,0
|
|
20240621,155800,3057369490,14380,14380,14380,14380,0
|
|
20240621,155700,3057369490,14380,14380,14380,14380,0
|
|
20240621,155600,3057369490,14380,14380,14380,14380,0
|
|
20240621,155500,3057369490,14380,14380,14380,14380,0
|
|
20240621,155400,3057369490,14380,14380,14380,14380,0
|
|
20240621,155300,3057369490,14380,14380,14380,14380,0
|
|
20240621,155200,3057369490,14380,14380,14380,14380,0
|
|
20240621,155100,3057369490,14380,14380,14380,14380,0
|
|
20240621,155000,3057369490,14380,14380,14380,14380,0
|
|
20240621,154900,3057369490,14380,14380,14380,14380,0
|
|
20240621,154800,3057369490,14380,14380,14380,14380,0
|
|
20240621,154700,3057369490,14380,14380,14380,14380,0
|
|
20240621,154600,3057369490,14380,14380,14380,14380,0
|
|
20240621,154500,3057369490,14380,14380,14380,14380,0
|
|
20240621,154400,3057369490,14380,14380,14380,14380,0
|
|
20240621,154300,3057369490,14380,14380,14380,14380,0
|
|
20240621,154200,3057369490,14380,14380,14380,14380,0
|
|
20240621,154100,3057369490,14380,14380,14380,14380,0
|
|
20240621,154000,3057369490,14380,14380,14380,14380,0
|
|
20240621,153900,3057369490,14380,14380,14380,14380,0
|
|
20240621,153800,3057369490,14380,14380,14380,14380,0
|
|
20240621,153700,3057369490,14380,14380,14380,14380,0
|
|
20240621,153600,3057369490,14380,14380,14380,14380,0
|
|
20240621,153500,3057369490,14380,14380,14380,14380,0
|
|
20240621,153400,3057369490,14380,14380,14380,14380,0
|
|
20240621,153300,3057369490,14380,14380,14380,14380,0
|
|
20240621,153200,3057369490,14380,14380,14380,14380,0
|
|
20240621,153100,3057369490,14380,14380,14380,14380,5476
|
|
20240621,153000,3057369490,14380,14380,14380,14380,5476
|
|
20240621,152900,2978624610,14320,14320,14320,14320,0
|
|
20240621,152800,2978624610,14320,14320,14320,14320,0
|
|
20240621,152700,2978624610,14320,14320,14320,14320,0
|
|
20240621,152600,2978624610,14320,14320,14320,14320,0
|
|
20240621,152500,2978624610,14320,14320,14320,14320,0
|
|
20240621,152400,2978624610,14320,14320,14320,14320,0
|
|
20240621,152300,2978624610,14320,14320,14320,14320,0
|
|
20240621,152200,2978624610,14320,14320,14320,14320,0
|
|
20240621,152100,2978624610,14320,14320,14320,14320,0
|
|
20240621,152000,2978624610,14320,14320,14320,14320,0
|
|
20240621,151900,2978624610,14320,14310,14320,14300,778
|
|
20240621,151800,2967499090,14320,14330,14330,14320,213
|
|
20240621,151700,2964447450,14340,14340,14350,14330,140
|
|
20240621,151600,2962439980,14350,14300,14350,14300,409
|
|
20240621,151500,2956580340,14330,14330,14330,14300,605
|
|
20240621,151400,2947916870,14340,14330,14340,14330,258
|
|
20240621,151300,2944219470,14340,14340,14340,14330,541
|
|
20240621,151200,2936466530,14330,14320,14330,14300,624
|
|
20240621,151100,2927532050,14310,14290,14310,14290,434
|
|
20240621,151000,2921322200,14290,14280,14290,14280,205
|
|
20240621,150900,2918393780,14290,14290,14290,14280,523
|
|
20240621,150800,2910921580,14300,14300,14300,14300,20
|
|
20240621,150700,2910635580,14310,14310,14310,14300,1876
|
|
20240621,150600,2883803530,14320,14330,14330,14320,497
|
|
20240621,150500,2876686290,14330,14340,14350,14320,1107
|
|
20240621,150400,2860811100,14330,14300,14330,14300,1527
|
|
20240621,150300,2838943470,14320,14320,14320,14320,0
|
|
20240621,150200,2838943470,14320,14320,14320,14320,10
|
|
20240621,150100,2838800270,14320,14320,14320,14290,102
|
|
20240621,150000,2837342630,14280,14330,14330,14280,373
|
|
20240621,145900,2832007580,14330,14320,14330,14320,12
|
|
20240621,145800,2831835730,14330,14290,14330,14290,459
|
|
20240621,145700,2825271170,14280,14290,14290,14260,376
|
|
20240621,145600,2819905500,14290,14300,14300,14290,283
|
|
20240621,145500,2815861370,14300,14310,14310,14300,265
|
|
20240621,145400,2812071220,14320,14330,14330,14320,302
|
|
20240621,145300,2807746230,14330,14330,14340,14330,316
|
|
20240621,145200,2803217930,14330,14330,14330,14330,35
|
|
20240621,145100,2802716380,14330,14330,14330,14330,3
|
|
20240621,145000,2802673390,14330,14340,14340,14330,300
|
|
20240621,144900,2798374380,14340,14340,14340,14340,185
|
|
20240621,144800,2795721480,14340,14330,14340,14330,66
|
|
20240621,144700,2794775660,14330,14330,14330,14330,19
|
|
20240621,144600,2794503390,14330,14330,14330,14330,58
|
|
20240621,144500,2793672250,14360,14350,14360,14330,6
|
|
20240621,144400,2793586170,14360,14320,14360,14320,1472
|
|
20240621,144300,2772487580,14330,14320,14330,14320,132
|
|
20240621,144200,2770597180,14320,14320,14320,14320,10
|
|
20240621,144100,2770453980,14320,14300,14320,14300,222
|
|
20240621,144000,2767278420,14300,14290,14300,14290,108
|
|
20240621,143900,2765735010,14290,14290,14300,14290,106
|
|
20240621,143800,2764220260,14290,14300,14300,14280,128
|
|
20240621,143700,2762391680,14310,14310,14310,14210,220
|
|
20240621,143600,2759260010,14320,14320,14320,14320,10
|
|
20240621,143500,2759116810,14320,14260,14320,14260,24
|
|
20240621,143400,2758773190,14250,14320,14320,14250,122
|
|
20240621,143300,2757028510,14320,14330,14330,14310,89
|
|
20240621,143200,2755754580,14310,14310,14310,14310,142
|
|
20240621,143100,2753722560,14310,14300,14310,14300,93
|
|
20240621,143000,2752392640,14250,14300,14300,14240,1820
|
|
20240621,142900,2726461710,14300,14290,14300,14280,125
|
|
20240621,142800,2724674550,14290,14300,14300,14290,37
|
|
20240621,142700,2724145580,14310,14310,14310,14310,92
|
|
20240621,142600,2722829060,14310,14320,14320,14310,70
|
|
20240621,142500,2721827160,14320,14320,14320,14320,51
|
|
20240621,142400,2721096840,14330,14310,14350,14310,42
|
|
20240621,142300,2720495190,14300,14280,14320,14280,228
|
|
20240621,142200,2717234030,14260,14320,14350,14260,8031
|
|
20240621,142100,2602624280,14320,14340,14350,14320,1274
|
|
20240621,142000,2584371300,14340,14340,14340,14340,42
|
|
20240621,141900,2583769020,14340,14340,14340,14340,0
|
|
20240621,141800,2583769020,14340,14330,14340,14330,102
|
|
20240621,141700,2582307140,14340,14340,14340,14340,8
|
|
20240621,141600,2582192420,14340,14340,14340,14340,0
|
|
20240621,141500,2582192420,14340,14340,14340,14330,86
|
|
20240621,141400,2580959680,14340,14340,14340,14340,10
|
|
20240621,141300,2580816280,14340,14340,14340,14340,1
|
|
20240621,141200,2580801940,14340,14340,14340,14340,0
|
|
20240621,141100,2580801940,14340,14340,14340,14340,325
|
|
20240621,141000,2576141440,14340,14340,14340,14340,22
|
|
20240621,140900,2575825960,14340,14340,14340,14340,0
|
|
20240621,140800,2575825960,14340,14330,14340,14320,315
|
|
20240621,140700,2571314730,14330,14330,14330,14330,140
|
|
20240621,140600,2569308530,14330,14330,14340,14330,101
|
|
20240621,140500,2567861190,14330,14340,14340,14330,3
|
|
20240621,140400,2567818180,14320,14320,14320,14320,75
|
|
20240621,140300,2566744180,14320,14320,14320,14310,188
|
|
20240621,140200,2564052130,14310,14310,14310,14310,0
|
|
20240621,140100,2564052130,14310,14330,14330,14310,412
|
|
20240621,140000,2558152400,14330,14340,14340,14330,53
|
|
20240621,135900,2557392680,14330,14340,14340,14330,93
|
|
20240621,135800,2556059710,14340,14340,14340,14340,194
|
|
20240621,135700,2553277750,14350,14350,14350,14350,9
|
|
20240621,135600,2553148600,14350,14350,14350,14350,72
|
|
20240621,135500,2552115400,14350,14350,14350,14350,4
|
|
20240621,135400,2552058000,14350,14340,14350,14340,211
|
|
20240621,135300,2549032160,14350,14340,14350,14330,429
|
|
20240621,135200,2542881190,14340,14340,14340,14340,0
|
|
20240621,135100,2542881190,14340,14340,14350,14340,6
|
|
20240621,135000,2542795110,14360,14360,14360,14330,1141
|
|
20240621,134900,2526425540,14360,14360,14360,14360,60
|
|
20240621,134800,2525563940,14360,14350,14360,14350,84
|
|
20240621,134700,2524357770,14360,14360,14360,14360,40
|
|
20240621,134600,2523783370,14350,14360,14360,14350,148
|
|
20240621,134500,2521658690,14370,14370,14370,14370,0
|
|
20240621,134400,2521658690,14370,14370,14370,14360,613
|
|
20240621,134300,2512855880,14360,14360,14360,14360,0
|
|
20240621,134200,2512855880,14360,14360,14360,14350,256
|
|
20240621,134100,2509179900,14360,14360,14360,14360,126
|
|
20240621,134000,2507370540,14370,14370,14370,14370,22
|
|
20240621,133900,2507054400,14370,14370,14370,14370,5
|
|
20240621,133800,2506982550,14360,14360,14360,14360,50
|
|
20240621,133700,2506264550,14370,14370,14370,14370,62
|
|
20240621,133600,2505373610,14370,14370,14370,14370,1
|
|
20240621,133500,2505359240,14370,14360,14370,14360,31
|
|
20240621,133400,2504914070,14370,14370,14370,14370,20
|
|
20240621,133300,2504626670,14370,14370,14370,14370,5
|
|
20240621,133200,2504554820,14370,14370,14370,14370,0
|
|
20240621,133100,2504554820,14370,14370,14370,14370,0
|
|
20240621,133000,2504554820,14370,14370,14370,14370,0
|
|
20240621,132900,2504554820,14370,14370,14370,14370,30
|
|
20240621,132800,2504123720,14370,14370,14370,14370,303
|
|
20240621,132700,2499769610,14370,14370,14370,14370,21
|
|
20240621,132600,2499467840,14370,14370,14370,14370,1
|
|
20240621,132500,2499453470,14360,14360,14360,14360,475
|
|
20240621,132400,2492632470,14370,14370,14370,14370,6
|
|
20240621,132300,2492546250,14360,14360,14360,14360,180
|
|
20240621,132200,2489961450,14360,14370,14370,14360,104
|
|
20240621,132100,2488468000,14370,14360,14370,14360,15
|
|
20240621,132000,2488252550,14360,14360,14360,14360,1
|
|
20240621,131900,2488238190,14360,14360,14360,14360,1
|
|
20240621,131800,2488223830,14360,14360,14360,14360,0
|
|
20240621,131700,2488223830,14360,14360,14360,14360,30
|
|
20240621,131600,2487793030,14360,14360,14360,14360,179
|
|
20240621,131500,2485222590,14360,14360,14360,14360,793
|
|
20240621,131400,2473835110,14360,14360,14360,14360,456
|
|
20240621,131300,2467286950,14360,14360,14380,14360,3
|
|
20240621,131200,2467243850,14360,14360,14360,14360,0
|
|
20240621,131100,2467243850,14360,14380,14380,14360,620
|
|
20240621,131000,2458330470,14370,14370,14380,14370,250
|
|
20240621,130900,2454737470,14370,14370,14370,14370,888
|
|
20240621,130800,2441976910,14380,14380,14380,14380,12
|
|
20240621,130700,2441804350,14380,14380,14390,14380,477
|
|
20240621,130600,2434945080,14390,14390,14390,14390,0
|
|
20240621,130500,2434945080,14390,14390,14390,14390,0
|
|
20240621,130400,2434945080,14390,14390,14390,14390,0
|
|
20240621,130300,2434945080,14390,14390,14390,14390,173
|
|
20240621,130200,2432455610,14390,14390,14390,14390,12
|
|
20240621,130100,2432282930,14390,14380,14390,14380,190
|
|
20240621,130000,2429550140,14390,14390,14390,14390,1
|
|
20240621,125900,2429535750,14390,14390,14390,14390,1
|
|
20240621,125800,2429521360,14390,14380,14390,14380,47
|
|
20240621,125700,2428845460,14380,14380,14380,14380,198
|
|
20240621,125600,2425998220,14380,14380,14380,14380,73
|
|
20240621,125500,2424948480,14380,14370,14380,14370,105
|
|
20240621,125400,2423438590,14380,14360,14380,14360,545
|
|
20240621,125300,2415612360,14360,14360,14360,14350,196
|
|
20240621,125200,2412798600,14360,14360,14360,14360,58
|
|
20240621,125100,2411965720,14360,14360,14360,14360,80
|
|
20240621,125000,2410816920,14360,14360,14360,14360,16
|
|
20240621,124900,2410587160,14360,14360,14360,14360,1
|
|
20240621,124800,2410572800,14360,14360,14360,14360,1
|
|
20240621,124700,2410558440,14360,14360,14360,14360,18
|
|
20240621,124600,2410299960,14360,14360,14370,14360,250
|
|
20240621,124500,2406709950,14360,14360,14360,14360,10
|
|
20240621,124400,2406566350,14350,14360,14360,14350,125
|
|
20240621,124300,2404771540,14360,14360,14360,14360,0
|
|
20240621,124200,2404771540,14360,14370,14370,14360,50
|
|
20240621,124100,2404053340,14380,14380,14380,14380,0
|
|
20240621,124000,2404053340,14380,14380,14380,14380,0
|
|
20240621,123900,2404053340,14380,14370,14380,14370,14
|
|
20240621,123800,2403852140,14380,14380,14380,14380,0
|
|
20240621,123700,2403852140,14380,14370,14380,14370,4
|
|
20240621,123600,2403794650,14370,14380,14380,14370,254
|
|
20240621,123500,2400142190,14390,14380,14390,14380,3
|
|
20240621,123400,2400099030,14370,14360,14390,14360,1007
|
|
20240621,123300,2385631110,14360,14360,14360,14360,4
|
|
20240621,123200,2385573670,14380,14340,14380,14340,165
|
|
20240621,123100,2383204260,14330,14370,14380,14330,160
|
|
20240621,123000,2380909070,14380,14360,14380,14360,17
|
|
20240621,122900,2380664790,14370,14370,14370,14370,11
|
|
20240621,122800,2380506720,14370,14360,14370,14360,330
|
|
20240621,122700,2375767770,14370,14370,14370,14370,3
|
|
20240621,122600,2375724660,14380,14380,14380,14380,0
|
|
20240621,122500,2375724660,14380,14380,14380,14380,0
|
|
20240621,122400,2375724660,14380,14380,14380,14380,5
|
|
20240621,122300,2375652760,14360,14370,14370,14360,100
|
|
20240621,122200,2374216600,14380,14370,14380,14370,57
|
|
20240621,122100,2373397500,14380,14370,14380,14370,6
|
|
20240621,122000,2373311230,14370,14380,14390,14370,16
|
|
20240621,121900,2373081150,14380,14380,14380,14370,295
|
|
20240621,121800,2368840740,14390,14390,14390,14390,0
|
|
20240621,121700,2368840740,14390,14390,14390,14390,12
|
|
20240621,121600,2368668060,14390,14370,14390,14370,195
|
|
20240621,121500,2365865100,14380,14380,14380,14380,317
|
|
20240621,121400,2361306640,14390,14390,14390,14390,0
|
|
20240621,121300,2361306640,14390,14390,14390,14390,0
|
|
20240621,121200,2361306640,14390,14390,14390,14390,0
|
|
20240621,121100,2361306640,14390,14390,14390,14390,30
|
|
20240621,121000,2360874940,14390,14390,14390,14380,142
|
|
20240621,120900,2358831570,14390,14400,14400,14390,36
|
|
20240621,120800,2358313480,14390,14390,14390,14390,0
|
|
20240621,120700,2358313480,14390,14390,14390,14390,0
|
|
20240621,120600,2358313480,14390,14390,14390,14390,0
|
|
20240621,120500,2358313480,14390,14390,14390,14390,3
|
|
20240621,120400,2358270310,14400,14380,14400,14370,336
|
|
20240621,120300,2353438850,14380,14380,14400,14380,151
|
|
20240621,120200,2351266130,14380,14380,14380,14380,0
|
|
20240621,120100,2351266130,14380,14380,14380,14380,74
|
|
20240621,120000,2350202010,14380,14370,14380,14350,108
|
|
20240621,115900,2348651520,14370,14380,14380,14370,26
|
|
20240621,115800,2348277710,14370,14380,14380,14370,118
|
|
20240621,115700,2346581650,14380,14380,14380,14380,13
|
|
20240621,115600,2346394710,14380,14380,14380,14380,0
|
|
20240621,115500,2346394710,14380,14380,14380,14380,51
|
|
20240621,115400,2345661330,14380,14370,14380,14370,62
|
|
20240621,115300,2344770330,14380,14380,14380,14370,83
|
|
20240621,115200,2343577500,14350,14380,14380,14350,585
|
|
20240621,115100,2335175190,14380,14380,14380,14370,116
|
|
20240621,115000,2333508110,14370,14380,14380,14370,126
|
|
20240621,114900,2331697230,14380,14380,14380,14380,22
|
|
20240621,114800,2331380870,14380,14380,14380,14380,44
|
|
20240621,114700,2330748150,14380,14380,14380,14380,2
|
|
20240621,114600,2330719390,14380,14440,14440,14380,756
|
|
20240621,114500,2319843760,14430,14390,14430,14390,64
|
|
20240621,114400,2318921850,14390,14430,14430,14390,331
|
|
20240621,114300,2314154790,14430,14420,14430,14420,32
|
|
20240621,114200,2313693260,14410,14420,14420,14410,2
|
|
20240621,114100,2313664430,14430,14440,14440,14430,2
|
|
20240621,114000,2313635560,14430,14430,14430,14430,53
|
|
20240621,113900,2312870770,14430,14430,14430,14430,14
|
|
20240621,113800,2312668750,14440,14440,14440,14440,1
|
|
20240621,113700,2312654310,14420,14420,14440,14420,95
|
|
20240621,113600,2311284390,14420,14430,14430,14420,501
|
|
20240621,113500,2304055120,14430,14430,14430,14430,10
|
|
20240621,113400,2303910820,14430,14430,14430,14430,42
|
|
20240621,113300,2303304760,14430,14430,14430,14430,1
|
|
20240621,113200,2303290330,14430,14410,14440,14410,5
|
|
20240621,113100,2303218190,14450,14450,14450,14410,84
|
|
20240621,113000,2302004470,14450,14410,14450,14410,25
|
|
20240621,112900,2301643680,14390,14390,14440,14390,101
|
|
20240621,112800,2300189340,14390,14410,14430,14390,165
|
|
20240621,112700,2297814260,14400,14400,14400,14400,10
|
|
20240621,112600,2297670260,14400,14430,14430,14400,102
|
|
20240621,112500,2296200560,14430,14430,14450,14430,26
|
|
20240621,112400,2295825230,14420,14420,14440,14390,43
|
|
20240621,112300,2295205800,14430,14430,14440,14430,94
|
|
20240621,112200,2293849130,14430,14430,14460,14420,506
|
|
20240621,112100,2286537540,14420,14430,14460,14420,87
|
|
20240621,112000,2285282800,14460,14430,14460,14430,1001
|
|
20240621,111900,2270813410,14400,14430,14430,14400,4
|
|
20240621,111800,2270755760,14400,14400,14450,14400,1038
|
|
20240621,111700,2255757660,14420,14380,14420,14380,73
|
|
20240621,111600,2254707010,14390,14400,14400,14370,113
|
|
20240621,111500,2253081830,14400,14400,14400,14390,80
|
|
20240621,111400,2251930110,14400,14430,14430,14400,491
|
|
20240621,111300,2244855590,14430,14430,14430,14430,1
|
|
20240621,111200,2244841160,14430,14430,14430,14430,1
|
|
20240621,111100,2244826730,14430,14450,14460,14430,65
|
|
20240621,111000,2243888680,14450,14420,14460,14410,61
|
|
20240621,110900,2243009200,14420,14420,14450,14420,105
|
|
20240621,110800,2241494580,14450,14420,14450,14420,15
|
|
20240621,110700,2241278000,14410,14430,14440,14400,271
|
|
20240621,110600,2237372400,14410,14430,14430,14410,235
|
|
20240621,110500,2233985750,14420,14420,14420,14420,6
|
|
20240621,110400,2233899230,14420,14440,14480,14420,6
|
|
20240621,110300,2233812590,14410,14470,14480,14410,501
|
|
20240621,110200,2226575840,14470,14460,14480,14460,17
|
|
20240621,110100,2226329950,14470,14470,14470,14470,4
|
|
20240621,110000,2226272070,14480,14460,14490,14460,47
|
|
20240621,105900,2225591310,14480,14470,14480,14460,101
|
|
20240621,105800,2224129350,14470,14450,14470,14450,93
|
|
20240621,105700,2222783680,14480,14440,14480,14420,982
|
|
20240621,105600,2208595070,14450,14450,14450,14440,76
|
|
20240621,105500,2207497370,14450,14440,14450,14440,234
|
|
20240621,105400,2204116330,14450,14440,14450,14440,560
|
|
20240621,105300,2196025040,14450,14440,14450,14440,40
|
|
20240621,105200,2195447400,14450,14440,14450,14430,373
|
|
20240621,105100,2190061280,14440,14420,14440,14420,306
|
|
20240621,105000,2185645740,14420,14490,14500,14420,2731
|
|
20240621,104900,2146172670,14500,14480,14500,14480,9
|
|
20240621,104800,2146042300,14470,14490,14500,14470,641
|
|
20240621,104700,2136756620,14500,14500,14500,14500,4
|
|
20240621,104600,2136698620,14500,14500,14500,14500,201
|
|
20240621,104500,2133784120,14490,14480,14490,14480,248
|
|
20240621,104400,2130191500,14480,14470,14480,14470,344
|
|
20240621,104300,2125212710,14460,14460,14460,14450,252
|
|
20240621,104200,2121569830,14450,14440,14450,14440,38
|
|
20240621,104100,2121020810,14440,14450,14460,14430,207
|
|
20240621,104000,2118032350,14460,14470,14470,14460,1063
|
|
20240621,103900,2102654770,14470,14440,14470,14440,312
|
|
20240621,103800,2098141400,14450,14450,14460,14450,442
|
|
20240621,103700,2091754360,14450,14460,14460,14450,313
|
|
20240621,103600,2087228420,14460,14470,14470,14450,941
|
|
20240621,103500,2073624800,14460,14430,14460,14430,772
|
|
20240621,103400,2062474130,14440,14440,14450,14440,327
|
|
20240621,103300,2057750560,14440,14440,14450,14430,457
|
|
20240621,103200,2051152210,14420,14410,14420,14410,214
|
|
20240621,103100,2048067330,14410,14420,14430,14410,302
|
|
20240621,103000,2043712400,14420,14430,14440,14410,509
|
|
20240621,102900,2036372010,14440,14400,14440,14400,13
|
|
20240621,102800,2036184400,14440,14370,14470,14370,1048
|
|
20240621,102700,2021063780,14360,14350,14360,14330,989
|
|
20240621,102600,2006873930,14340,14330,14340,14330,131
|
|
20240621,102500,2004995910,14340,14330,14340,14330,223
|
|
20240621,102400,2001800180,14330,14330,14330,14330,205
|
|
20240621,102300,1998862530,14330,14320,14330,14320,3
|
|
20240621,102200,1998819560,14330,14330,14330,14320,133
|
|
20240621,102100,1996914670,14320,14320,14330,14320,214
|
|
20240621,102000,1993849310,14320,14300,14320,14300,4
|
|
20240621,101900,1993792070,14330,14280,14330,14280,873
|
|
20240621,101800,1981301830,14260,14270,14300,14260,2273
|
|
20240621,101700,1948816110,14270,14270,14280,14270,148
|
|
20240621,101600,1946703470,14280,14280,14280,14280,1
|
|
20240621,101500,1946689190,14280,14270,14280,14260,646
|
|
20240621,101400,1937473920,14270,14270,14270,14270,0
|
|
20240621,101300,1937473920,14270,14270,14270,14270,161
|
|
20240621,101200,1935176450,14260,14270,14270,14260,204
|
|
20240621,101100,1932265600,14270,14270,14270,14270,1
|
|
20240621,101000,1932251330,14260,14250,14260,14250,157
|
|
20240621,100900,1930012560,14250,14270,14270,14250,448
|
|
20240621,100800,1923628420,14260,14270,14270,14260,501
|
|
20240621,100700,1916483140,14270,14270,14270,14260,122
|
|
20240621,100600,1914742220,14270,14280,14280,14270,200
|
|
20240621,100500,1911887220,14280,14270,14300,14260,1040
|
|
20240621,100400,1897027510,14270,14240,14290,14240,1699
|
|
20240621,100300,1872814110,14230,14240,14240,14230,122
|
|
20240621,100200,1871076930,14220,14210,14230,14210,383
|
|
20240621,100100,1865627540,14220,14210,14220,14210,35
|
|
20240621,100000,1865130180,14200,14200,14200,14190,166
|
|
20240621,095900,1862773480,14200,14190,14200,14190,167
|
|
20240621,095800,1860402160,14200,14180,14200,14180,50
|
|
20240621,095700,1859692750,14190,14170,14200,14150,326
|
|
20240621,095600,1855074810,14170,14190,14190,14160,996
|
|
20240621,095500,1840964030,14190,14180,14190,14180,60
|
|
20240621,095400,1840112680,14180,14180,14190,14170,153
|
|
20240621,095300,1837943260,14180,14240,14260,14150,2086
|
|
20240621,095200,1808286240,14250,14250,14260,14240,334
|
|
20240621,095100,1803526740,14250,14260,14260,14230,1457
|
|
20240621,095000,1782769440,14260,14240,14260,14240,1524
|
|
20240621,094900,1761064730,14240,14130,14240,14130,3915
|
|
20240621,094800,1705570590,14130,14130,14130,14120,175
|
|
20240621,094700,1703097860,14130,14110,14130,14110,377
|
|
20240621,094600,1697773810,14120,14120,14120,14120,312
|
|
20240621,094500,1693368370,14120,14090,14130,14090,125
|
|
20240621,094400,1691604410,14110,14100,14110,14100,37
|
|
20240621,094300,1691082490,14110,14110,14110,14080,17
|
|
20240621,094200,1690842890,14080,14080,14130,14070,687
|
|
20240621,094100,1681160980,14070,14070,14070,14060,149
|
|
20240621,094000,1679065050,14070,14080,14080,14070,85
|
|
20240621,093900,1677868630,14070,14060,14090,14060,2298
|
|
20240621,093800,1645554680,14050,14030,14060,14030,936
|
|
20240621,093700,1632414080,14040,14040,14040,14030,296
|
|
20240621,093600,1628259840,14040,14050,14050,14030,288
|
|
20240621,093500,1624218180,14050,14050,14060,14030,71
|
|
20240621,093400,1623221220,14060,14030,14070,14030,390
|
|
20240621,093300,1617743370,14030,14030,14030,14030,29
|
|
20240621,093200,1617336500,14020,14070,14070,14020,1236
|
|
20240621,093100,1599986630,14070,14060,14080,14040,296
|
|
20240621,093000,1595822050,14070,14030,14080,14020,845
|
|
20240621,092900,1583944810,14030,14030,14030,14030,965
|
|
20240621,092800,1570405860,14030,14040,14050,14030,500
|
|
20240621,092700,1563389100,14050,14050,14050,14030,679
|
|
20240621,092600,1553856470,14060,14050,14060,14040,177
|
|
20240621,092500,1551369280,14060,14030,14060,14030,862
|
|
20240621,092400,1539256740,14030,14030,14040,14030,68
|
|
20240621,092300,1538302690,14030,14050,14050,14020,635
|
|
20240621,092200,1529386330,14050,14050,14060,14020,537
|
|
20240621,092100,1521840740,14050,14010,14050,14010,1635
|
|
20240621,092000,1498926260,14020,14040,14040,14000,2005
|
|
20240621,091900,1470836950,14040,14010,14050,14010,741
|
|
20240621,091800,1460436810,14000,13980,14000,13980,1316
|
|
20240621,091700,1442013260,13970,13940,13990,13940,290
|
|
20240621,091600,1437962080,13950,13920,13950,13900,2108
|
|
20240621,091500,1408611450,13920,13910,13920,13890,432
|
|
20240621,091400,1402607280,13900,13880,13910,13840,1280
|
|
20240621,091300,1384839250,13840,13860,13880,13820,11605
|
|
20240621,091200,1224264650,13880,13880,13880,13840,5891
|
|
20240621,091100,1142588150,13880,13910,13910,13880,4887
|
|
20240621,091000,1074729660,13940,13910,13940,13900,4725
|
|
20240621,090900,1009028920,13920,13950,13980,13920,5797
|
|
20240621,090800,928254340,13950,13990,13990,13950,3318
|
|
20240621,090700,881921100,13970,13970,13990,13960,2949
|
|
20240621,090600,840733050,13990,13960,13990,13930,4567
|
|
20240621,090500,776968550,13960,14080,14090,13900,27579
|
|
20240621,090400,390963890,14080,14080,14130,14070,2752
|
|
20240621,090300,352197460,14080,14090,14120,14070,3086
|
|
20240621,090200,308711770,14100,14120,14160,14100,1540
|
|
20240621,090100,286983040,14110,14190,14190,14100,2942
|
|
20240621,090000,245446060,14100,14200,14250,14100,17253
|