636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,193300,1512614200,14200,14200,14200,14200,3166
|
|
20240624,193200,1512614200,14200,14200,14200,14200,0
|
|
20240624,193100,1512614200,14200,14200,14200,14200,0
|
|
20240624,193000,1512614200,14200,14200,14200,14200,0
|
|
20240624,192900,1512614200,14200,14200,14200,14200,0
|
|
20240624,192800,1512614200,14200,14200,14200,14200,0
|
|
20240624,192700,1512614200,14200,14200,14200,14200,0
|
|
20240624,192600,1512614200,14200,14200,14200,14200,0
|
|
20240624,192500,1512614200,14200,14200,14200,14200,0
|
|
20240624,192400,1512614200,14200,14200,14200,14200,0
|
|
20240624,192300,1512614200,14200,14200,14200,14200,0
|
|
20240624,192200,1512614200,14200,14200,14200,14200,0
|
|
20240624,192100,1512614200,14200,14200,14200,14200,0
|
|
20240624,192000,1512614200,14200,14200,14200,14200,0
|
|
20240624,191900,1512614200,14200,14200,14200,14200,0
|
|
20240624,191800,1512614200,14200,14200,14200,14200,0
|
|
20240624,191700,1512614200,14200,14200,14200,14200,0
|
|
20240624,191600,1512614200,14200,14200,14200,14200,0
|
|
20240624,191500,1512614200,14200,14200,14200,14200,0
|
|
20240624,191400,1512614200,14200,14200,14200,14200,0
|
|
20240624,191300,1512614200,14200,14200,14200,14200,0
|
|
20240624,191200,1512614200,14200,14200,14200,14200,0
|
|
20240624,191100,1512614200,14200,14200,14200,14200,0
|
|
20240624,191000,1512614200,14200,14200,14200,14200,0
|
|
20240624,190900,1512614200,14200,14200,14200,14200,0
|
|
20240624,190800,1512614200,14200,14200,14200,14200,0
|
|
20240624,190700,1512614200,14200,14200,14200,14200,0
|
|
20240624,190600,1512614200,14200,14200,14200,14200,0
|
|
20240624,190500,1512614200,14200,14200,14200,14200,0
|
|
20240624,190400,1512614200,14200,14200,14200,14200,0
|
|
20240624,190300,1512614200,14200,14200,14200,14200,3166
|
|
20240624,190200,1512614200,14200,14200,14200,14200,0
|
|
20240624,190100,1512614200,14200,14200,14200,14200,0
|
|
20240624,190000,1512614200,14200,14200,14200,14200,0
|
|
20240624,185900,1512614200,14200,14200,14200,14200,0
|
|
20240624,185800,1512614200,14200,14200,14200,14200,0
|
|
20240624,185700,1512614200,14200,14200,14200,14200,0
|
|
20240624,185600,1512614200,14200,14200,14200,14200,0
|
|
20240624,185500,1512614200,14200,14200,14200,14200,0
|
|
20240624,185400,1512614200,14200,14200,14200,14200,0
|
|
20240624,185300,1512614200,14200,14200,14200,14200,0
|
|
20240624,185200,1512614200,14200,14200,14200,14200,0
|
|
20240624,185100,1512614200,14200,14200,14200,14200,0
|
|
20240624,185000,1512614200,14200,14200,14200,14200,0
|
|
20240624,184900,1512614200,14200,14200,14200,14200,0
|
|
20240624,184800,1512614200,14200,14200,14200,14200,0
|
|
20240624,184700,1512614200,14200,14200,14200,14200,0
|
|
20240624,184600,1512614200,14200,14200,14200,14200,0
|
|
20240624,184500,1512614200,14200,14200,14200,14200,0
|
|
20240624,184400,1512614200,14200,14200,14200,14200,0
|
|
20240624,184300,1512614200,14200,14200,14200,14200,0
|
|
20240624,184200,1512614200,14200,14200,14200,14200,0
|
|
20240624,184100,1512614200,14200,14200,14200,14200,0
|
|
20240624,184000,1512614200,14200,14200,14200,14200,0
|
|
20240624,183900,1512614200,14200,14200,14200,14200,0
|
|
20240624,183800,1512614200,14200,14200,14200,14200,0
|
|
20240624,183700,1512614200,14200,14200,14200,14200,0
|
|
20240624,183600,1512614200,14200,14200,14200,14200,0
|
|
20240624,183500,1512614200,14200,14200,14200,14200,0
|
|
20240624,183400,1512614200,14200,14200,14200,14200,0
|
|
20240624,183300,1512614200,14200,14200,14200,14200,3166
|
|
20240624,183200,1512614200,14200,14200,14200,14200,0
|
|
20240624,183100,1512614200,14200,14200,14200,14200,0
|
|
20240624,183000,1512614200,14200,14200,14200,14200,0
|
|
20240624,182900,1512614200,14200,14200,14200,14200,0
|
|
20240624,182800,1512614200,14200,14200,14200,14200,0
|
|
20240624,182700,1512614200,14200,14200,14200,14200,0
|
|
20240624,182600,1512614200,14200,14200,14200,14200,0
|
|
20240624,182500,1512614200,14200,14200,14200,14200,0
|
|
20240624,182400,1512614200,14200,14200,14200,14200,0
|
|
20240624,182300,1512614200,14200,14200,14200,14200,0
|
|
20240624,182200,1512614200,14200,14200,14200,14200,0
|
|
20240624,182100,1512614200,14200,14200,14200,14200,0
|
|
20240624,182000,1512614200,14200,14200,14200,14200,0
|
|
20240624,181900,1512614200,14200,14200,14200,14200,0
|
|
20240624,181800,1512614200,14200,14200,14200,14200,0
|
|
20240624,181700,1512614200,14200,14200,14200,14200,0
|
|
20240624,181600,1512614200,14200,14200,14200,14200,0
|
|
20240624,181500,1512614200,14200,14200,14200,14200,0
|
|
20240624,181400,1512614200,14200,14200,14200,14200,0
|
|
20240624,181300,1512614200,14200,14200,14200,14200,0
|
|
20240624,181200,1512614200,14200,14200,14200,14200,0
|
|
20240624,181100,1512614200,14200,14200,14200,14200,0
|
|
20240624,181000,1512614200,14200,14200,14200,14200,0
|
|
20240624,180900,1512614200,14200,14200,14200,14200,0
|
|
20240624,180800,1512614200,14200,14200,14200,14200,0
|
|
20240624,180700,1512614200,14200,14200,14200,14200,0
|
|
20240624,180600,1512614200,14200,14200,14200,14200,0
|
|
20240624,180500,1512614200,14200,14200,14200,14200,0
|
|
20240624,180400,1512614200,14200,14200,14200,14200,0
|
|
20240624,180300,1512614200,14200,14200,14200,14200,3166
|
|
20240624,180200,1512614200,14200,14200,14200,14200,0
|
|
20240624,180100,1512614200,14200,14200,14200,14200,0
|
|
20240624,180000,1512614200,14200,14200,14200,14200,0
|
|
20240624,175900,1512614200,14200,14200,14200,14200,0
|
|
20240624,175800,1512614200,14200,14200,14200,14200,0
|
|
20240624,175700,1512614200,14200,14200,14200,14200,0
|
|
20240624,175600,1512614200,14200,14200,14200,14200,0
|
|
20240624,175500,1512614200,14200,14200,14200,14200,0
|
|
20240624,175400,1512614200,14200,14200,14200,14200,0
|
|
20240624,175300,1512614200,14200,14200,14200,14200,0
|
|
20240624,175200,1512614200,14200,14200,14200,14200,0
|
|
20240624,175100,1512614200,14200,14200,14200,14200,0
|
|
20240624,175000,1512614200,14200,14200,14200,14200,0
|
|
20240624,174900,1512614200,14200,14200,14200,14200,0
|
|
20240624,174800,1512614200,14200,14200,14200,14200,0
|
|
20240624,174700,1512614200,14200,14200,14200,14200,0
|
|
20240624,174600,1512614200,14200,14200,14200,14200,0
|
|
20240624,174500,1512614200,14200,14200,14200,14200,0
|
|
20240624,174400,1512614200,14200,14200,14200,14200,0
|
|
20240624,174300,1512614200,14200,14200,14200,14200,0
|
|
20240624,174200,1512614200,14200,14200,14200,14200,0
|
|
20240624,174100,1512614200,14200,14200,14200,14200,0
|
|
20240624,174000,1512614200,14200,14200,14200,14200,0
|
|
20240624,173900,1512614200,14200,14200,14200,14200,0
|
|
20240624,173800,1512614200,14200,14200,14200,14200,0
|
|
20240624,173700,1512614200,14200,14200,14200,14200,0
|
|
20240624,173600,1512614200,14200,14200,14200,14200,0
|
|
20240624,173500,1512614200,14200,14200,14200,14200,0
|
|
20240624,173400,1512614200,14200,14200,14200,14200,0
|
|
20240624,173300,1512614200,14200,14200,14200,14200,3166
|
|
20240624,173200,1512614200,14200,14200,14200,14200,0
|
|
20240624,173100,1512614200,14200,14200,14200,14200,0
|
|
20240624,173000,1512614200,14200,14200,14200,14200,0
|
|
20240624,172900,1512614200,14200,14200,14200,14200,0
|
|
20240624,172800,1512614200,14200,14200,14200,14200,0
|
|
20240624,172700,1512614200,14200,14200,14200,14200,0
|
|
20240624,172600,1512614200,14200,14200,14200,14200,0
|
|
20240624,172500,1512614200,14200,14200,14200,14200,0
|
|
20240624,172400,1512614200,14200,14200,14200,14200,0
|
|
20240624,172300,1512614200,14200,14200,14200,14200,0
|
|
20240624,172200,1512614200,14200,14200,14200,14200,0
|
|
20240624,172100,1512614200,14200,14200,14200,14200,0
|
|
20240624,172000,1512614200,14200,14200,14200,14200,0
|
|
20240624,171900,1512614200,14200,14200,14200,14200,0
|
|
20240624,171800,1512614200,14200,14200,14200,14200,0
|
|
20240624,171700,1512614200,14200,14200,14200,14200,0
|
|
20240624,171600,1512614200,14200,14200,14200,14200,0
|
|
20240624,171500,1512614200,14200,14200,14200,14200,0
|
|
20240624,171400,1512614200,14200,14200,14200,14200,0
|
|
20240624,171300,1512614200,14200,14200,14200,14200,0
|
|
20240624,171200,1512614200,14200,14200,14200,14200,0
|
|
20240624,171100,1512614200,14200,14200,14200,14200,0
|
|
20240624,171000,1512614200,14200,14200,14200,14200,0
|
|
20240624,170900,1512614200,14200,14200,14200,14200,0
|
|
20240624,170800,1512614200,14200,14200,14200,14200,0
|
|
20240624,170700,1512614200,14200,14200,14200,14200,0
|
|
20240624,170600,1512614200,14200,14200,14200,14200,0
|
|
20240624,170500,1512614200,14200,14200,14200,14200,0
|
|
20240624,170400,1512614200,14200,14200,14200,14200,0
|
|
20240624,170300,1512614200,14200,14200,14200,14200,3166
|
|
20240624,170200,1512614200,14200,14200,14200,14200,0
|
|
20240624,170100,1512614200,14200,14200,14200,14200,0
|
|
20240624,170000,1512614200,14200,14200,14200,14200,0
|
|
20240624,165900,1512614200,14200,14200,14200,14200,0
|
|
20240624,165800,1512614200,14200,14200,14200,14200,0
|
|
20240624,165700,1512614200,14200,14200,14200,14200,0
|
|
20240624,165600,1512614200,14200,14200,14200,14200,0
|
|
20240624,165500,1512614200,14200,14200,14200,14200,0
|
|
20240624,165400,1512614200,14200,14200,14200,14200,0
|
|
20240624,165300,1512614200,14200,14200,14200,14200,0
|
|
20240624,165200,1512614200,14200,14200,14200,14200,0
|
|
20240624,165100,1512614200,14200,14200,14200,14200,0
|
|
20240624,165000,1512614200,14200,14200,14200,14200,0
|
|
20240624,164900,1512614200,14200,14200,14200,14200,0
|
|
20240624,164800,1512614200,14200,14200,14200,14200,0
|
|
20240624,164700,1512614200,14200,14200,14200,14200,0
|
|
20240624,164600,1512614200,14200,14200,14200,14200,0
|
|
20240624,164500,1512614200,14200,14200,14200,14200,0
|
|
20240624,164400,1512614200,14200,14200,14200,14200,0
|
|
20240624,164300,1512614200,14200,14200,14200,14200,0
|
|
20240624,164200,1512614200,14200,14200,14200,14200,0
|
|
20240624,164100,1512614200,14200,14200,14200,14200,0
|
|
20240624,164000,1512614200,14200,14200,14200,14200,0
|
|
20240624,163900,1512614200,14200,14200,14200,14200,0
|
|
20240624,163800,1512614200,14200,14200,14200,14200,0
|
|
20240624,163700,1512614200,14200,14200,14200,14200,0
|
|
20240624,163600,1512614200,14200,14200,14200,14200,0
|
|
20240624,163500,1512614200,14200,14200,14200,14200,0
|
|
20240624,163400,1512614200,14200,14200,14200,14200,0
|
|
20240624,163300,1512614200,14200,14200,14200,14200,3166
|
|
20240624,163200,1512614200,14200,14200,14200,14200,0
|
|
20240624,163100,1512614200,14200,14200,14200,14200,0
|
|
20240624,163000,1512614200,14200,14200,14200,14200,0
|
|
20240624,162900,1512614200,14200,14200,14200,14200,0
|
|
20240624,162800,1512614200,14200,14200,14200,14200,0
|
|
20240624,162700,1512614200,14200,14200,14200,14200,0
|
|
20240624,162600,1512614200,14200,14200,14200,14200,0
|
|
20240624,162500,1512614200,14200,14200,14200,14200,0
|
|
20240624,162400,1512614200,14200,14200,14200,14200,0
|
|
20240624,162300,1512614200,14200,14200,14200,14200,0
|
|
20240624,162200,1512614200,14200,14200,14200,14200,0
|
|
20240624,162100,1512614200,14200,14200,14200,14200,0
|
|
20240624,162000,1512614200,14200,14200,14200,14200,0
|
|
20240624,161900,1512614200,14200,14200,14200,14200,0
|
|
20240624,161800,1512614200,14200,14200,14200,14200,0
|
|
20240624,161700,1512614200,14200,14200,14200,14200,0
|
|
20240624,161600,1512614200,14200,14200,14200,14200,0
|
|
20240624,161500,1512614200,14200,14200,14200,14200,0
|
|
20240624,161400,1512614200,14200,14200,14200,14200,0
|
|
20240624,161300,1512614200,14200,14200,14200,14200,0
|
|
20240624,161200,1512614200,14200,14200,14200,14200,0
|
|
20240624,161100,1512614200,14200,14200,14200,14200,0
|
|
20240624,161000,1512614200,14200,14200,14200,14200,0
|
|
20240624,160900,1512614200,14200,14200,14200,14200,0
|
|
20240624,160800,1512614200,14200,14200,14200,14200,0
|
|
20240624,160700,1512614200,14200,14200,14200,14200,0
|
|
20240624,160600,1512614200,14200,14200,14200,14200,0
|
|
20240624,160500,1512614200,14200,14200,14200,14200,0
|
|
20240624,160400,1512614200,14200,14200,14200,14200,0
|
|
20240624,160300,1512614200,14200,14200,14200,14200,3166
|
|
20240624,160200,1512614200,14200,14200,14200,14200,0
|
|
20240624,160100,1512614200,14200,14200,14200,14200,0
|
|
20240624,160000,1512614200,14200,14200,14200,14200,0
|
|
20240624,155900,1512614200,14200,14200,14200,14200,0
|
|
20240624,155800,1512614200,14200,14200,14200,14200,0
|
|
20240624,155700,1512614200,14200,14200,14200,14200,0
|
|
20240624,155600,1512614200,14200,14200,14200,14200,0
|
|
20240624,155500,1512614200,14200,14200,14200,14200,0
|
|
20240624,155400,1512614200,14200,14200,14200,14200,0
|
|
20240624,155300,1512614200,14200,14200,14200,14200,0
|
|
20240624,155200,1512614200,14200,14200,14200,14200,0
|
|
20240624,155100,1512614200,14200,14200,14200,14200,0
|
|
20240624,155000,1512614200,14200,14200,14200,14200,0
|
|
20240624,154900,1512614200,14200,14200,14200,14200,0
|
|
20240624,154800,1512614200,14200,14200,14200,14200,0
|
|
20240624,154700,1512614200,14200,14200,14200,14200,0
|
|
20240624,154600,1512614200,14200,14200,14200,14200,0
|
|
20240624,154500,1512614200,14200,14200,14200,14200,0
|
|
20240624,154400,1512614200,14200,14200,14200,14200,0
|
|
20240624,154300,1512614200,14200,14200,14200,14200,0
|
|
20240624,154200,1512614200,14200,14200,14200,14200,0
|
|
20240624,154100,1512614200,14200,14200,14200,14200,0
|
|
20240624,154000,1512614200,14200,14200,14200,14200,0
|
|
20240624,153900,1512614200,14200,14200,14200,14200,0
|
|
20240624,153800,1512614200,14200,14200,14200,14200,0
|
|
20240624,153700,1512614200,14200,14200,14200,14200,0
|
|
20240624,153600,1512614200,14200,14200,14200,14200,0
|
|
20240624,153500,1512614200,14200,14200,14200,14200,0
|
|
20240624,153400,1512614200,14200,14200,14200,14200,0
|
|
20240624,153300,1512614200,14200,14200,14200,14200,3166
|
|
20240624,153200,1512614200,14200,14200,14200,14200,0
|
|
20240624,153100,1512614200,14200,14200,14200,14200,0
|
|
20240624,153000,1512614200,14200,14200,14200,14200,3166
|
|
20240624,152900,1467657000,14190,14190,14190,14190,0
|
|
20240624,152800,1467657000,14190,14190,14190,14190,0
|
|
20240624,152700,1467657000,14190,14190,14190,14190,0
|
|
20240624,152600,1467657000,14190,14190,14190,14190,0
|
|
20240624,152500,1467657000,14190,14190,14190,14190,0
|
|
20240624,152400,1467657000,14190,14190,14190,14190,0
|
|
20240624,152300,1467657000,14190,14190,14190,14190,0
|
|
20240624,152200,1467657000,14190,14190,14190,14190,0
|
|
20240624,152100,1467657000,14190,14190,14190,14190,0
|
|
20240624,152000,1467657000,14190,14190,14190,14190,0
|
|
20240624,151900,1467657000,14190,14200,14200,14190,342
|
|
20240624,151800,1462803040,14200,14180,14210,14180,18
|
|
20240624,151700,1462547470,14190,14200,14210,14180,575
|
|
20240624,151600,1454390760,14200,14190,14210,14190,112
|
|
20240624,151500,1452800470,14210,14200,14210,14180,367
|
|
20240624,151400,1447592010,14190,14220,14220,14160,320
|
|
20240624,151300,1443050570,14210,14150,14220,14150,333
|
|
20240624,151200,1438326850,14190,14210,14210,14150,2486
|
|
20240624,151100,1403087280,14190,14210,14210,14190,184
|
|
20240624,151000,1400473770,14210,14190,14210,14190,43
|
|
20240624,150900,1399863350,14190,14200,14200,14190,172
|
|
20240624,150800,1397421210,14200,14200,14200,14190,44
|
|
20240624,150700,1396796580,14200,14200,14200,14190,238
|
|
20240624,150600,1393418340,14190,14200,14210,14190,88
|
|
20240624,150500,1392168900,14210,14200,14210,14200,271
|
|
20240624,150400,1388318670,14210,14200,14210,14200,479
|
|
20240624,150300,1381515870,14200,14200,14210,14200,345
|
|
20240624,150200,1376614090,14200,14210,14210,14200,93
|
|
20240624,150100,1375292740,14210,14210,14210,14210,36
|
|
20240624,150000,1374781180,14210,14200,14230,14200,179
|
|
20240624,145900,1372236600,14210,14210,14210,14210,165
|
|
20240624,145800,1369891950,14210,14220,14220,14210,241
|
|
20240624,145700,1366467290,14220,14220,14230,14210,60
|
|
20240624,145600,1365614220,14220,14220,14220,14210,47
|
|
20240624,145500,1364946230,14220,14240,14240,14220,95
|
|
20240624,145400,1363595210,14220,14220,14240,14210,117
|
|
20240624,145300,1361931740,14220,14220,14220,14220,0
|
|
20240624,145200,1361931740,14220,14220,14240,14210,1331
|
|
20240624,145100,1343001250,14220,14210,14220,14210,38
|
|
20240624,145000,1342461250,14240,14220,14240,14220,2376
|
|
20240624,144900,1308653410,14220,14220,14230,14220,302
|
|
20240624,144800,1304358740,14220,14230,14230,14220,65
|
|
20240624,144700,1303434320,14230,14210,14230,14210,113
|
|
20240624,144600,1301827490,14210,14210,14220,14210,66
|
|
20240624,144500,1300889620,14210,14210,14230,14210,53
|
|
20240624,144400,1300136250,14220,14210,14220,14210,534
|
|
20240624,144300,1292548000,14210,14220,14240,14210,76
|
|
20240624,144200,1291467780,14230,14190,14240,14170,1238
|
|
20240624,144100,1273876600,14190,14170,14200,14170,50
|
|
20240624,144000,1273167720,14210,14170,14210,14160,175
|
|
20240624,143900,1270683600,14170,14150,14190,14150,66
|
|
20240624,143800,1269748580,14160,14160,14160,14150,84
|
|
20240624,143700,1268559710,14150,14160,14210,14150,73
|
|
20240624,143600,1267526500,14150,14170,14170,14150,93
|
|
20240624,143500,1266209480,14210,14210,14210,14210,1
|
|
20240624,143400,1266195270,14140,14200,14210,14140,938
|
|
20240624,143300,1252897540,14200,14190,14200,14190,467
|
|
20240624,143200,1246266670,14190,14170,14190,14160,122
|
|
20240624,143100,1244538430,14160,14160,14180,14160,105
|
|
20240624,143000,1243051610,14190,14180,14200,14170,194
|
|
20240624,142900,1240299720,14180,14170,14180,14170,54
|
|
20240624,142800,1239534530,14170,14170,14170,14170,35
|
|
20240624,142700,1239038580,14180,14140,14180,14140,198
|
|
20240624,142600,1236237250,14150,14160,14160,14150,128
|
|
20240624,142500,1234426040,14150,14160,14170,14150,288
|
|
20240624,142400,1230350380,14160,14150,14170,14150,206
|
|
20240624,142300,1227435000,14150,14160,14170,14150,127
|
|
20240624,142200,1225637670,14160,14160,14170,14150,52
|
|
20240624,142100,1224901510,14160,14170,14170,14150,97
|
|
20240624,142000,1223528360,14170,14170,14170,14150,473
|
|
20240624,141900,1216829390,14170,14190,14190,14160,110
|
|
20240624,141800,1215270790,14190,14180,14190,14180,71
|
|
20240624,141700,1214263650,14210,14160,14210,14150,58
|
|
20240624,141600,1213442370,14170,14200,14210,14170,37
|
|
20240624,141500,1212917560,14210,14210,14210,14160,608
|
|
20240624,141400,1204302650,14210,14180,14210,14180,490
|
|
20240624,141300,1197348800,14180,14210,14210,14160,385
|
|
20240624,141200,1191893160,14190,14190,14200,14190,87
|
|
20240624,141100,1190658510,14200,14220,14220,14200,19
|
|
20240624,141000,1190388350,14240,14230,14240,14140,2353
|
|
20240624,140900,1157020280,14230,14220,14240,14200,2166
|
|
20240624,140800,1126241990,14230,14230,14250,14220,147
|
|
20240624,140700,1124150270,14230,14240,14250,14220,68
|
|
20240624,140600,1123182170,14240,14250,14260,14220,554
|
|
20240624,140500,1115296640,14240,14240,14250,14240,63
|
|
20240624,140400,1114399420,14250,14270,14270,14220,1962
|
|
20240624,140300,1086465660,14270,14260,14280,14260,60
|
|
20240624,140200,1085609730,14280,14270,14280,14250,50
|
|
20240624,140100,1084896720,14270,14280,14290,14270,212
|
|
20240624,140000,1081867800,14280,14260,14280,14250,61
|
|
20240624,135900,1080998010,14250,14250,14260,14250,51
|
|
20240624,135800,1080271100,14280,14280,14280,14280,40
|
|
20240624,135700,1079699900,14290,14250,14290,14240,205
|
|
20240624,135600,1076779990,14240,14250,14250,14240,247
|
|
20240624,135500,1073261770,14250,14250,14250,14240,56
|
|
20240624,135400,1072464120,14240,14240,14250,14240,62
|
|
20240624,135300,1071581080,14240,14260,14260,14240,1307
|
|
20240624,135200,1052954340,14260,14260,14260,14260,35
|
|
20240624,135100,1052455240,14260,14270,14290,14260,204
|
|
20240624,135000,1049541000,14260,14260,14260,14260,53
|
|
20240624,134900,1048785220,14260,14280,14290,14260,37
|
|
20240624,134800,1048257190,14290,14260,14290,14260,1479
|
|
20240624,134700,1027166600,14280,14270,14290,14270,246
|
|
20240624,134600,1023655990,14280,14270,14280,14260,109
|
|
20240624,134500,1022100580,14260,14290,14290,14260,176
|
|
20240624,134400,1019589040,14280,14290,14290,14270,97
|
|
20240624,134300,1018204630,14300,14270,14310,14270,44
|
|
20240624,134200,1017576330,14290,14280,14290,14280,141
|
|
20240624,134100,1015561610,14290,14290,14320,14290,46
|
|
20240624,134000,1014903770,14320,14300,14320,14260,296
|
|
20240624,133900,1010671930,14300,14270,14320,14270,137
|
|
20240624,133800,1008714010,14280,14280,14280,14270,177
|
|
20240624,133700,1006188180,14290,14290,14300,14280,106
|
|
20240624,133600,1004674320,14280,14300,14310,14280,103
|
|
20240624,133500,1003202830,14290,14300,14330,14290,21
|
|
20240624,133400,1002902280,14300,14280,14330,14280,59
|
|
20240624,133300,1002058870,14320,14280,14330,14280,78
|
|
20240624,133200,1000944630,14270,14270,14330,14270,166
|
|
20240624,133100,998575370,14280,14280,14330,14280,198
|
|
20240624,133000,995741490,14280,14270,14280,14270,122
|
|
20240624,132900,994000460,14270,14290,14290,14270,238
|
|
20240624,132800,990602660,14290,14270,14310,14270,109
|
|
20240624,132700,989046210,14270,14290,14310,14270,33
|
|
20240624,132600,988575200,14270,14270,14270,14270,0
|
|
20240624,132500,988575200,14270,14270,14270,14270,0
|
|
20240624,132400,988575200,14270,14300,14300,14270,704
|
|
20240624,132300,978521630,14300,14300,14300,14300,10
|
|
20240624,132200,978378630,14300,14330,14330,14300,536
|
|
20240624,132100,970712720,14330,14330,14330,14320,174
|
|
20240624,132000,968219310,14330,14300,14330,14300,194
|
|
20240624,131900,965444550,14300,14310,14310,14300,129
|
|
20240624,131800,963599260,14310,14310,14310,14310,80
|
|
20240624,131700,962454460,14330,14320,14330,14320,67
|
|
20240624,131600,961495010,14330,14320,14330,14320,12
|
|
20240624,131500,961323150,14330,14330,14330,14330,19
|
|
20240624,131400,961050880,14330,14330,14330,14330,114
|
|
20240624,131300,959417260,14340,14340,14340,14340,0
|
|
20240624,131200,959417260,14340,14340,14340,14340,0
|
|
20240624,131100,959417260,14340,14340,14340,14330,18
|
|
20240624,131000,959159150,14340,14330,14340,14330,218
|
|
20240624,130900,956033530,14340,14340,14340,14340,3
|
|
20240624,130800,955990510,14330,14340,14350,14330,5
|
|
20240624,130700,955918810,14340,14350,14350,14330,404
|
|
20240624,130600,950125970,14340,14350,14350,14340,101
|
|
20240624,130500,948676630,14350,14350,14350,14350,101
|
|
20240624,130400,947227280,14350,14350,14350,14350,2
|
|
20240624,130300,947198580,14350,14350,14350,14350,59
|
|
20240624,130200,946351930,14340,14340,14340,14340,14
|
|
20240624,130100,946151170,14350,14350,14350,14340,393
|
|
20240624,130000,940512600,14350,14340,14350,14340,101
|
|
20240624,125900,939064250,14350,14350,14360,14350,306
|
|
20240624,125800,934673030,14360,14360,14360,14360,0
|
|
20240624,125700,934673030,14360,14360,14360,14360,38
|
|
20240624,125600,934127350,14350,14360,14360,14350,188
|
|
20240624,125500,931428670,14360,14360,14360,14360,50
|
|
20240624,125400,930710670,14360,14360,14360,14360,50
|
|
20240624,125300,929992670,14360,14360,14360,14360,100
|
|
20240624,125200,928556670,14360,14350,14360,14350,21
|
|
20240624,125100,928255290,14350,14360,14360,14350,290
|
|
20240624,125000,924091090,14360,14350,14360,14350,67
|
|
20240624,124900,923128990,14360,14360,14360,14360,152
|
|
20240624,124800,920946270,14360,14350,14360,14350,52
|
|
20240624,124700,920200060,14360,14350,14360,14350,11
|
|
20240624,124600,920042160,14360,14350,14360,14350,501
|
|
20240624,124500,912852800,14350,14350,14360,14350,6
|
|
20240624,124400,912766680,14360,14350,14360,14330,127
|
|
20240624,124300,910944230,14350,14320,14350,14310,4615
|
|
20240624,124200,844811100,14310,14310,14310,14310,72
|
|
20240624,124100,843780780,14320,14310,14320,14310,35
|
|
20240624,124000,843279600,14320,14290,14320,14290,158
|
|
20240624,123900,841017230,14300,14310,14320,14300,27
|
|
20240624,123800,840631040,14320,14310,14320,14310,2
|
|
20240624,123700,840602410,14310,14310,14310,14310,0
|
|
20240624,123600,840602410,14310,14310,14320,14310,202
|
|
20240624,123500,837709800,14320,14320,14320,14320,0
|
|
20240624,123400,837709800,14320,14310,14320,14310,66
|
|
20240624,123300,836764700,14300,14300,14300,14300,2159
|
|
20240624,123200,805891000,14300,14300,14300,14300,0
|
|
20240624,123100,805891000,14300,14300,14300,14300,175
|
|
20240624,123000,803388500,14300,14300,14300,14300,13
|
|
20240624,122900,803202600,14300,14300,14300,14300,0
|
|
20240624,122800,803202600,14300,14280,14300,14260,77
|
|
20240624,122700,802104270,14260,14270,14270,14260,100
|
|
20240624,122600,800677900,14280,14300,14300,14280,6
|
|
20240624,122500,800592140,14290,14290,14300,14290,16
|
|
20240624,122400,800363480,14290,14270,14290,14260,201
|
|
20240624,122300,797495570,14270,14290,14290,14270,208
|
|
20240624,122200,794525250,14290,14290,14290,14290,30
|
|
20240624,122100,794096550,14300,14290,14300,14290,185
|
|
20240624,122000,791451230,14270,14270,14270,14270,0
|
|
20240624,121900,791451230,14270,14270,14270,14270,0
|
|
20240624,121800,791451230,14270,14290,14290,14270,100
|
|
20240624,121700,790024170,14300,14300,14300,14300,0
|
|
20240624,121600,790024170,14300,14300,14300,14300,0
|
|
20240624,121500,790024170,14300,14300,14300,14300,0
|
|
20240624,121400,790024170,14300,14300,14300,14300,0
|
|
20240624,121300,790024170,14300,14300,14300,14300,0
|
|
20240624,121200,790024170,14300,14290,14300,14290,3
|
|
20240624,121100,789981280,14300,14280,14300,14260,487
|
|
20240624,121000,783031520,14280,14270,14280,14260,902
|
|
20240624,120900,770168280,14270,14270,14270,14270,0
|
|
20240624,120800,770168280,14270,14270,14270,14270,1
|
|
20240624,120700,770154010,14260,14280,14280,14260,101
|
|
20240624,120600,768713730,14280,14280,14280,14280,0
|
|
20240624,120500,768713730,14280,14280,14280,14260,34
|
|
20240624,120400,768228250,14280,14280,14280,14280,10
|
|
20240624,120300,768085450,14280,14280,14280,14280,0
|
|
20240624,120200,768085450,14280,14280,14280,14280,0
|
|
20240624,120100,768085450,14280,14280,14280,14280,185
|
|
20240624,120000,765443650,14280,14280,14280,14280,0
|
|
20240624,115900,765443650,14280,14280,14280,14260,70
|
|
20240624,115800,764445200,14280,14280,14280,14280,12
|
|
20240624,115700,764273840,14270,14270,14280,14270,7
|
|
20240624,115600,764173930,14280,14270,14280,14260,302
|
|
20240624,115500,759867170,14280,14270,14280,14270,6
|
|
20240624,115400,759781500,14280,14280,14280,14280,8
|
|
20240624,115300,759667260,14280,14280,14280,14280,5
|
|
20240624,115200,759595860,14280,14290,14300,14270,21
|
|
20240624,115100,759295770,14300,14280,14300,14280,196
|
|
20240624,115000,756494400,14290,14280,14290,14260,162
|
|
20240624,114900,754183940,14290,14290,14290,14290,23
|
|
20240624,114800,753855270,14290,14290,14290,14290,0
|
|
20240624,114700,753855270,14290,14290,14290,14290,0
|
|
20240624,114600,753855270,14290,14290,14290,14290,8
|
|
20240624,114500,753740950,14290,14290,14290,14290,2
|
|
20240624,114400,753712370,14280,14280,14280,14280,0
|
|
20240624,114300,753712370,14280,14280,14280,14280,0
|
|
20240624,114200,753712370,14280,14280,14280,14280,0
|
|
20240624,114100,753712370,14280,14280,14300,14280,187
|
|
20240624,114000,751038350,14250,14260,14260,14250,247
|
|
20240624,113900,747517050,14260,14280,14280,14260,804
|
|
20240624,113800,736045490,14280,14280,14280,14280,1
|
|
20240624,113700,736031210,14300,14300,14300,14300,551
|
|
20240624,113600,728151910,14300,14300,14300,14300,0
|
|
20240624,113500,728151910,14300,14290,14300,14290,2
|
|
20240624,113400,728123320,14290,14290,14290,14290,0
|
|
20240624,113300,728123320,14290,14290,14300,14290,70
|
|
20240624,113200,727123000,14300,14270,14300,14260,55
|
|
20240624,113100,726338110,14290,14290,14300,14290,211
|
|
20240624,113000,723321070,14290,14280,14300,14280,17
|
|
20240624,112900,723078240,14280,14290,14300,14280,21
|
|
20240624,112800,722778330,14300,14290,14300,14280,15
|
|
20240624,112700,722564060,14300,14290,14300,14290,13
|
|
20240624,112600,722378260,14280,14290,14300,14250,1654
|
|
20240624,112500,698798970,14280,14290,14290,14280,64
|
|
20240624,112400,697884490,14290,14280,14290,14260,1002
|
|
20240624,112300,683591770,14290,14290,14290,14270,1035
|
|
20240624,112200,668818260,14290,14280,14290,14280,803
|
|
20240624,112100,657351390,14280,14300,14300,14280,89
|
|
20240624,112000,656080180,14300,14300,14300,14280,525
|
|
20240624,111900,648576800,14300,14290,14300,14290,283
|
|
20240624,111800,644532260,14300,14310,14310,14290,2375
|
|
20240624,111700,610590680,14310,14310,14310,14310,6
|
|
20240624,111600,610504820,14310,14320,14320,14310,2
|
|
20240624,111500,610476190,14320,14320,14320,14320,15
|
|
20240624,111400,610261390,14330,14320,14330,14320,22
|
|
20240624,111300,609946230,14300,14300,14300,14300,600
|
|
20240624,111200,601366230,14330,14330,14330,14330,0
|
|
20240624,111100,601366230,14330,14330,14330,14330,186
|
|
20240624,111000,598700850,14330,14330,14330,14330,11
|
|
20240624,110900,598543220,14330,14330,14330,14330,0
|
|
20240624,110800,598543220,14330,14330,14330,14330,8
|
|
20240624,110700,598428580,14330,14330,14330,14330,8
|
|
20240624,110600,598313940,14330,14330,14340,14300,1624
|
|
20240624,110500,575088190,14320,14310,14320,14310,135
|
|
20240624,110400,573155990,14330,14310,14330,14310,3
|
|
20240624,110300,573113020,14310,14340,14340,14300,1042
|
|
20240624,110200,558200560,14330,14340,14350,14330,76
|
|
20240624,110100,557110720,14340,14320,14340,14320,313
|
|
20240624,110000,552625480,14320,14320,14320,14310,389
|
|
20240624,105900,547055480,14330,14310,14330,14310,29
|
|
20240624,105800,546640410,14310,14330,14330,14310,143
|
|
20240624,105700,544594030,14340,14330,14350,14330,310
|
|
20240624,105600,540148710,14330,14330,14330,14330,25
|
|
20240624,105500,539790460,14330,14330,14340,14310,726
|
|
20240624,105400,529397020,14330,14330,14340,14330,61
|
|
20240624,105300,528522780,14330,14330,14330,14330,5
|
|
20240624,105200,528451130,14340,14340,14340,14340,72
|
|
20240624,105100,527418650,14340,14340,14340,14340,143
|
|
20240624,105000,525368030,14340,14330,14340,14320,355
|
|
20240624,104900,520283540,14340,14340,14340,14340,0
|
|
20240624,104800,520283540,14340,14320,14340,14320,20
|
|
20240624,104700,519996860,14340,14340,14340,14340,0
|
|
20240624,104600,519996860,14340,14340,14340,14340,1
|
|
20240624,104500,519982520,14320,14330,14330,14320,2
|
|
20240624,104400,519953870,14340,14340,14340,14340,13
|
|
20240624,104300,519767450,14340,14310,14340,14310,667
|
|
20240624,104200,510222070,14310,14330,14330,14310,85
|
|
20240624,104100,509005410,14330,14330,14330,14320,47
|
|
20240624,104000,508332010,14330,14330,14330,14320,36
|
|
20240624,103900,507816430,14320,14320,14320,14320,50
|
|
20240624,103800,507100430,14320,14320,14320,14320,346
|
|
20240624,103700,502145710,14320,14320,14320,14320,0
|
|
20240624,103600,502145710,14320,14320,14320,14320,35
|
|
20240624,103500,501644510,14320,14320,14320,14320,1
|
|
20240624,103400,501630190,14320,14320,14320,14320,56
|
|
20240624,103300,500828270,14330,14330,14330,14330,25
|
|
20240624,103200,500470020,14340,14340,14340,14310,122
|
|
20240624,103100,498721140,14340,14310,14340,14310,11
|
|
20240624,103000,498563700,14310,14330,14340,14310,1142
|
|
20240624,102900,482218530,14340,14320,14340,14310,73
|
|
20240624,102800,481172580,14320,14340,14340,14320,123
|
|
20240624,102700,479409710,14340,14340,14340,14340,3
|
|
20240624,102600,479366690,14340,14340,14340,14340,8
|
|
20240624,102500,479251970,14330,14340,14340,14330,6
|
|
20240624,102400,479165960,14340,14290,14340,14290,1775
|
|
20240624,102300,453783720,14300,14300,14300,14290,54
|
|
20240624,102200,453011970,14300,14300,14300,14280,564
|
|
20240624,102100,444950060,14300,14350,14350,14300,3134
|
|
20240624,102000,400104690,14340,14350,14350,14330,397
|
|
20240624,101900,394415410,14360,14330,14360,14330,44
|
|
20240624,101800,393784860,14330,14330,14330,14330,84
|
|
20240624,101700,392581140,14360,14360,14360,14360,1
|
|
20240624,101600,392566780,14340,14340,14340,14340,183
|
|
20240624,101500,389942560,14360,14360,14360,14360,1
|
|
20240624,101400,389928200,14350,14350,14350,14350,1
|
|
20240624,101300,389913850,14360,14350,14360,14350,470
|
|
20240624,101200,383169150,14350,14360,14360,14350,19
|
|
20240624,101100,382896480,14370,14360,14370,14360,599
|
|
20240624,101000,374294800,14370,14370,14370,14370,22
|
|
20240624,100900,373978660,14370,14370,14370,14370,2
|
|
20240624,100800,373949920,14370,14370,14370,14370,13
|
|
20240624,100700,373763110,14370,14370,14370,14370,0
|
|
20240624,100600,373763110,14370,14370,14370,14370,32
|
|
20240624,100500,373303270,14370,14350,14370,14350,12
|
|
20240624,100400,373130890,14360,14340,14360,14340,36
|
|
20240624,100300,372614440,14340,14370,14370,14320,291
|
|
20240624,100200,368443820,14340,14370,14370,14330,323
|
|
20240624,100100,363812530,14340,14360,14370,14340,297
|
|
20240624,100000,359552040,14370,14370,14370,14360,45
|
|
20240624,095900,358905400,14370,14380,14380,14370,92
|
|
20240624,095800,357582940,14380,14360,14390,14360,226
|
|
20240624,095700,354333140,14350,14340,14350,14340,1091
|
|
20240624,095600,338678060,14340,14330,14340,14330,18
|
|
20240624,095500,338419990,14320,14330,14330,14320,701
|
|
20240624,095400,328380170,14320,14340,14340,14320,469
|
|
20240624,095300,321660900,14340,14340,14340,14340,123
|
|
20240624,095200,319897080,14340,14340,14340,14340,8
|
|
20240624,095100,319782360,14330,14330,14330,14330,70
|
|
20240624,095000,318779260,14340,14330,14340,14330,21
|
|
20240624,094900,318478140,14330,14330,14340,14330,165
|
|
20240624,094800,316113680,14340,14340,14340,14340,1
|
|
20240624,094700,316099340,14340,14340,14340,14340,180
|
|
20240624,094600,313518140,14340,14340,14340,14340,60
|
|
20240624,094500,312657740,14340,14350,14350,14340,69
|
|
20240624,094400,311668090,14350,14380,14380,14350,328
|
|
20240624,094300,306959510,14380,14390,14390,14380,95
|
|
20240624,094200,305593280,14390,14390,14390,14390,226
|
|
20240624,094100,302341140,14400,14400,14400,14400,31
|
|
20240624,094000,301894740,14400,14370,14400,14370,217
|
|
20240624,093900,298772700,14380,14340,14380,14340,34
|
|
20240624,093800,298284500,14340,14340,14380,14330,903
|
|
20240624,093700,285330660,14330,14350,14360,14330,39
|
|
20240624,093600,284771570,14360,14350,14360,14330,29
|
|
20240624,093500,284355420,14320,14350,14360,14320,702
|
|
20240624,093400,274301760,14360,14360,14360,14340,18
|
|
20240624,093300,274043430,14350,14340,14390,14330,1137
|
|
20240624,093200,257724200,14340,14340,14340,14340,13
|
|
20240624,093100,257537780,14340,14340,14340,14340,8
|
|
20240624,093000,257423060,14330,14330,14330,14320,617
|
|
20240624,092900,248587150,14320,14320,14320,14320,50
|
|
20240624,092800,247871150,14320,14330,14330,14310,149
|
|
20240624,092700,245737480,14330,14330,14330,14330,0
|
|
20240624,092600,245737480,14330,14310,14330,14310,791
|
|
20240624,092500,234407560,14320,14320,14320,14320,0
|
|
20240624,092400,234407560,14320,14320,14320,14320,3
|
|
20240624,092300,234364600,14320,14310,14320,14310,116
|
|
20240624,092200,232703490,14300,14310,14310,14300,1642
|
|
20240624,092100,209217820,14320,14320,14320,14310,63
|
|
20240624,092000,208316160,14310,14330,14340,14310,479
|
|
20240624,091900,201458820,14360,14340,14360,14340,547
|
|
20240624,091800,193613080,14330,14360,14360,14330,1779
|
|
20240624,091700,168090930,14370,14370,14380,14370,218
|
|
20240624,091600,164958210,14370,14380,14380,14370,58
|
|
20240624,091500,164124640,14390,14380,14390,14380,12
|
|
20240624,091400,163952000,14390,14390,14390,14350,82
|
|
20240624,091300,162773350,14390,14390,14390,14380,70
|
|
20240624,091200,161766680,14380,14390,14400,14380,894
|
|
20240624,091100,148898320,14390,14390,14400,14360,178
|
|
20240624,091000,146339540,14370,14340,14370,14340,1631
|
|
20240624,090900,122906770,14340,14370,14370,14320,289
|
|
20240624,090800,118767800,14370,14330,14370,14300,564
|
|
20240624,090700,110695660,14360,14300,14360,14300,39
|
|
20240624,090600,110137750,14290,14320,14320,14280,2149
|
|
20240624,090500,79431050,14320,14350,14350,14310,981
|
|
20240624,090400,65390200,14360,14360,14360,14360,82
|
|
20240624,090300,64212680,14360,14380,14400,14360,805
|
|
20240624,090200,52645900,14380,14400,14430,14380,99
|
|
20240624,090100,51221180,14430,14440,14450,14270,645
|
|
20240624,090000,41971650,14450,14450,14450,14370,2411
|