590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,184700,2801045750,14710,14710,14710,14710,6760
|
|
20240612,184600,2801045750,14710,14710,14710,14710,0
|
|
20240612,184500,2801045750,14710,14710,14710,14710,0
|
|
20240612,184400,2801045750,14710,14710,14710,14710,0
|
|
20240612,184300,2801045750,14710,14710,14710,14710,0
|
|
20240612,184200,2801045750,14710,14710,14710,14710,0
|
|
20240612,184100,2801045750,14710,14710,14710,14710,0
|
|
20240612,184000,2801045750,14710,14710,14710,14710,0
|
|
20240612,183900,2801045750,14710,14710,14710,14710,0
|
|
20240612,183800,2801045750,14710,14710,14710,14710,0
|
|
20240612,183700,2801045750,14710,14710,14710,14710,0
|
|
20240612,183600,2801045750,14710,14710,14710,14710,0
|
|
20240612,183500,2801045750,14710,14710,14710,14710,0
|
|
20240612,183400,2801045750,14710,14710,14710,14710,0
|
|
20240612,183300,2801045750,14710,14710,14710,14710,0
|
|
20240612,183200,2801045750,14710,14710,14710,14710,0
|
|
20240612,183100,2801045750,14710,14710,14710,14710,0
|
|
20240612,183000,2801045750,14710,14710,14710,14710,0
|
|
20240612,182900,2801045750,14710,14710,14710,14710,0
|
|
20240612,182800,2801045750,14710,14710,14710,14710,0
|
|
20240612,182700,2801045750,14710,14710,14710,14710,0
|
|
20240612,182600,2801045750,14710,14710,14710,14710,0
|
|
20240612,182500,2801045750,14710,14710,14710,14710,0
|
|
20240612,182400,2801045750,14710,14710,14710,14710,0
|
|
20240612,182300,2801045750,14710,14710,14710,14710,0
|
|
20240612,182200,2801045750,14710,14710,14710,14710,0
|
|
20240612,182100,2801045750,14710,14710,14710,14710,0
|
|
20240612,182000,2801045750,14710,14710,14710,14710,0
|
|
20240612,181900,2801045750,14710,14710,14710,14710,0
|
|
20240612,181800,2801045750,14710,14710,14710,14710,0
|
|
20240612,181700,2801045750,14710,14710,14710,14710,6760
|
|
20240612,181600,2801045750,14710,14710,14710,14710,0
|
|
20240612,181500,2801045750,14710,14710,14710,14710,0
|
|
20240612,181400,2801045750,14710,14710,14710,14710,0
|
|
20240612,181300,2801045750,14710,14710,14710,14710,0
|
|
20240612,181200,2801045750,14710,14710,14710,14710,0
|
|
20240612,181100,2801045750,14710,14710,14710,14710,0
|
|
20240612,181000,2801045750,14710,14710,14710,14710,0
|
|
20240612,180900,2801045750,14710,14710,14710,14710,0
|
|
20240612,180800,2801045750,14710,14710,14710,14710,0
|
|
20240612,180700,2801045750,14710,14710,14710,14710,0
|
|
20240612,180600,2801045750,14710,14710,14710,14710,0
|
|
20240612,180500,2801045750,14710,14710,14710,14710,0
|
|
20240612,180400,2801045750,14710,14710,14710,14710,0
|
|
20240612,180300,2801045750,14710,14710,14710,14710,0
|
|
20240612,180200,2801045750,14710,14710,14710,14710,0
|
|
20240612,180100,2801045750,14710,14710,14710,14710,0
|
|
20240612,180000,2801045750,14710,14710,14710,14710,0
|
|
20240612,175900,2801045750,14710,14710,14710,14710,0
|
|
20240612,175800,2801045750,14710,14710,14710,14710,0
|
|
20240612,175700,2801045750,14710,14710,14710,14710,0
|
|
20240612,175600,2801045750,14710,14710,14710,14710,0
|
|
20240612,175500,2801045750,14710,14710,14710,14710,0
|
|
20240612,175400,2801045750,14710,14710,14710,14710,0
|
|
20240612,175300,2801045750,14710,14710,14710,14710,0
|
|
20240612,175200,2801045750,14710,14710,14710,14710,0
|
|
20240612,175100,2801045750,14710,14710,14710,14710,0
|
|
20240612,175000,2801045750,14710,14710,14710,14710,0
|
|
20240612,174900,2801045750,14710,14710,14710,14710,0
|
|
20240612,174800,2801045750,14710,14710,14710,14710,0
|
|
20240612,174700,2801045750,14710,14710,14710,14710,6760
|
|
20240612,174600,2801045750,14710,14710,14710,14710,0
|
|
20240612,174500,2801045750,14710,14710,14710,14710,0
|
|
20240612,174400,2801045750,14710,14710,14710,14710,0
|
|
20240612,174300,2801045750,14710,14710,14710,14710,0
|
|
20240612,174200,2801045750,14710,14710,14710,14710,0
|
|
20240612,174100,2801045750,14710,14710,14710,14710,0
|
|
20240612,174000,2801045750,14710,14710,14710,14710,0
|
|
20240612,173900,2801045750,14710,14710,14710,14710,0
|
|
20240612,173800,2801045750,14710,14710,14710,14710,0
|
|
20240612,173700,2801045750,14710,14710,14710,14710,0
|
|
20240612,173600,2801045750,14710,14710,14710,14710,0
|
|
20240612,173500,2801045750,14710,14710,14710,14710,0
|
|
20240612,173400,2801045750,14710,14710,14710,14710,0
|
|
20240612,173300,2801045750,14710,14710,14710,14710,0
|
|
20240612,173200,2801045750,14710,14710,14710,14710,0
|
|
20240612,173100,2801045750,14710,14710,14710,14710,0
|
|
20240612,173000,2801045750,14710,14710,14710,14710,0
|
|
20240612,172900,2801045750,14710,14710,14710,14710,0
|
|
20240612,172800,2801045750,14710,14710,14710,14710,0
|
|
20240612,172700,2801045750,14710,14710,14710,14710,0
|
|
20240612,172600,2801045750,14710,14710,14710,14710,0
|
|
20240612,172500,2801045750,14710,14710,14710,14710,0
|
|
20240612,172400,2801045750,14710,14710,14710,14710,0
|
|
20240612,172300,2801045750,14710,14710,14710,14710,0
|
|
20240612,172200,2801045750,14710,14710,14710,14710,0
|
|
20240612,172100,2801045750,14710,14710,14710,14710,0
|
|
20240612,172000,2801045750,14710,14710,14710,14710,0
|
|
20240612,171900,2801045750,14710,14710,14710,14710,0
|
|
20240612,171800,2801045750,14710,14710,14710,14710,0
|
|
20240612,171700,2801045750,14710,14710,14710,14710,6760
|
|
20240612,171600,2801045750,14710,14710,14710,14710,0
|
|
20240612,171500,2801045750,14710,14710,14710,14710,0
|
|
20240612,171400,2801045750,14710,14710,14710,14710,0
|
|
20240612,171300,2801045750,14710,14710,14710,14710,0
|
|
20240612,171200,2801045750,14710,14710,14710,14710,0
|
|
20240612,171100,2801045750,14710,14710,14710,14710,0
|
|
20240612,171000,2801045750,14710,14710,14710,14710,0
|
|
20240612,170900,2801045750,14710,14710,14710,14710,0
|
|
20240612,170800,2801045750,14710,14710,14710,14710,0
|
|
20240612,170700,2801045750,14710,14710,14710,14710,0
|
|
20240612,170600,2801045750,14710,14710,14710,14710,0
|
|
20240612,170500,2801045750,14710,14710,14710,14710,0
|
|
20240612,170400,2801045750,14710,14710,14710,14710,0
|
|
20240612,170300,2801045750,14710,14710,14710,14710,0
|
|
20240612,170200,2801045750,14710,14710,14710,14710,0
|
|
20240612,170100,2801045750,14710,14710,14710,14710,0
|
|
20240612,170000,2801045750,14710,14710,14710,14710,0
|
|
20240612,165900,2801045750,14710,14710,14710,14710,0
|
|
20240612,165800,2801045750,14710,14710,14710,14710,0
|
|
20240612,165700,2801045750,14710,14710,14710,14710,0
|
|
20240612,165600,2801045750,14710,14710,14710,14710,0
|
|
20240612,165500,2801045750,14710,14710,14710,14710,0
|
|
20240612,165400,2801045750,14710,14710,14710,14710,0
|
|
20240612,165300,2801045750,14710,14710,14710,14710,0
|
|
20240612,165200,2801045750,14710,14710,14710,14710,0
|
|
20240612,165100,2801045750,14710,14710,14710,14710,0
|
|
20240612,165000,2801045750,14710,14710,14710,14710,0
|
|
20240612,164900,2801045750,14710,14710,14710,14710,0
|
|
20240612,164800,2801045750,14710,14710,14710,14710,0
|
|
20240612,164700,2801045750,14710,14710,14710,14710,6760
|
|
20240612,164600,2801045750,14710,14710,14710,14710,0
|
|
20240612,164500,2801045750,14710,14710,14710,14710,0
|
|
20240612,164400,2801045750,14710,14710,14710,14710,0
|
|
20240612,164300,2801045750,14710,14710,14710,14710,0
|
|
20240612,164200,2801045750,14710,14710,14710,14710,0
|
|
20240612,164100,2801045750,14710,14710,14710,14710,0
|
|
20240612,164000,2801045750,14710,14710,14710,14710,0
|
|
20240612,163900,2801045750,14710,14710,14710,14710,0
|
|
20240612,163800,2801045750,14710,14710,14710,14710,0
|
|
20240612,163700,2801045750,14710,14710,14710,14710,0
|
|
20240612,163600,2801045750,14710,14710,14710,14710,0
|
|
20240612,163500,2801045750,14710,14710,14710,14710,0
|
|
20240612,163400,2801045750,14710,14710,14710,14710,0
|
|
20240612,163300,2801045750,14710,14710,14710,14710,0
|
|
20240612,163200,2801045750,14710,14710,14710,14710,0
|
|
20240612,163100,2801045750,14710,14710,14710,14710,0
|
|
20240612,163000,2801045750,14710,14710,14710,14710,0
|
|
20240612,162900,2801045750,14710,14710,14710,14710,0
|
|
20240612,162800,2801045750,14710,14710,14710,14710,0
|
|
20240612,162700,2801045750,14710,14710,14710,14710,0
|
|
20240612,162600,2801045750,14710,14710,14710,14710,0
|
|
20240612,162500,2801045750,14710,14710,14710,14710,0
|
|
20240612,162400,2801045750,14710,14710,14710,14710,0
|
|
20240612,162300,2801045750,14710,14710,14710,14710,0
|
|
20240612,162200,2801045750,14710,14710,14710,14710,0
|
|
20240612,162100,2801045750,14710,14710,14710,14710,0
|
|
20240612,162000,2801045750,14710,14710,14710,14710,0
|
|
20240612,161900,2801045750,14710,14710,14710,14710,0
|
|
20240612,161800,2801045750,14710,14710,14710,14710,0
|
|
20240612,161700,2801045750,14710,14710,14710,14710,6760
|
|
20240612,161600,2801045750,14710,14710,14710,14710,0
|
|
20240612,161500,2801045750,14710,14710,14710,14710,0
|
|
20240612,161400,2801045750,14710,14710,14710,14710,0
|
|
20240612,161300,2801045750,14710,14710,14710,14710,0
|
|
20240612,161200,2801045750,14710,14710,14710,14710,0
|
|
20240612,161100,2801045750,14710,14710,14710,14710,0
|
|
20240612,161000,2801045750,14710,14710,14710,14710,0
|
|
20240612,160900,2801045750,14710,14710,14710,14710,0
|
|
20240612,160800,2801045750,14710,14710,14710,14710,0
|
|
20240612,160700,2801045750,14710,14710,14710,14710,0
|
|
20240612,160600,2801045750,14710,14710,14710,14710,0
|
|
20240612,160500,2801045750,14710,14710,14710,14710,0
|
|
20240612,160400,2801045750,14710,14710,14710,14710,0
|
|
20240612,160300,2801045750,14710,14710,14710,14710,0
|
|
20240612,160200,2801045750,14710,14710,14710,14710,0
|
|
20240612,160100,2801045750,14710,14710,14710,14710,0
|
|
20240612,160000,2801045750,14710,14710,14710,14710,0
|
|
20240612,155900,2801045750,14710,14710,14710,14710,0
|
|
20240612,155800,2801045750,14710,14710,14710,14710,0
|
|
20240612,155700,2801045750,14710,14710,14710,14710,0
|
|
20240612,155600,2801045750,14710,14710,14710,14710,0
|
|
20240612,155500,2801045750,14710,14710,14710,14710,0
|
|
20240612,155400,2801045750,14710,14710,14710,14710,0
|
|
20240612,155300,2801045750,14710,14710,14710,14710,0
|
|
20240612,155200,2801045750,14710,14710,14710,14710,0
|
|
20240612,155100,2801045750,14710,14710,14710,14710,0
|
|
20240612,155000,2801045750,14710,14710,14710,14710,0
|
|
20240612,154900,2801045750,14710,14710,14710,14710,0
|
|
20240612,154800,2801045750,14710,14710,14710,14710,0
|
|
20240612,154700,2801045750,14710,14710,14710,14710,6760
|
|
20240612,154600,2801045750,14710,14710,14710,14710,0
|
|
20240612,154500,2801045750,14710,14710,14710,14710,0
|
|
20240612,154400,2801045750,14710,14710,14710,14710,0
|
|
20240612,154300,2801045750,14710,14710,14710,14710,0
|
|
20240612,154200,2801045750,14710,14710,14710,14710,0
|
|
20240612,154100,2801045750,14710,14710,14710,14710,0
|
|
20240612,154000,2801045750,14710,14710,14710,14710,0
|
|
20240612,153900,2801045750,14710,14710,14710,14710,0
|
|
20240612,153800,2801045750,14710,14710,14710,14710,0
|
|
20240612,153700,2801045750,14710,14710,14710,14710,0
|
|
20240612,153600,2801045750,14710,14710,14710,14710,0
|
|
20240612,153500,2801045750,14710,14710,14710,14710,0
|
|
20240612,153400,2801045750,14710,14710,14710,14710,0
|
|
20240612,153300,2801045750,14710,14710,14710,14710,0
|
|
20240612,153200,2801045750,14710,14710,14710,14710,0
|
|
20240612,153100,2801045750,14710,14710,14710,14710,0
|
|
20240612,153000,2801045750,14710,14710,14710,14710,6760
|
|
20240612,152900,2701606150,14670,14670,14670,14670,0
|
|
20240612,152800,2701606150,14670,14670,14670,14670,0
|
|
20240612,152700,2701606150,14670,14670,14670,14670,0
|
|
20240612,152600,2701606150,14670,14670,14670,14670,0
|
|
20240612,152500,2701606150,14670,14670,14670,14670,0
|
|
20240612,152400,2701606150,14670,14670,14670,14670,0
|
|
20240612,152300,2701606150,14670,14670,14670,14670,0
|
|
20240612,152200,2701606150,14670,14670,14670,14670,0
|
|
20240612,152100,2701606150,14670,14670,14670,14670,0
|
|
20240612,152000,2701606150,14670,14670,14670,14670,0
|
|
20240612,151900,2701606150,14670,14660,14670,14660,218
|
|
20240612,151800,2698408690,14660,14650,14660,14640,1162
|
|
20240612,151700,2681384810,14660,14660,14660,14650,57
|
|
20240612,151600,2680549510,14660,14660,14660,14650,469
|
|
20240612,151500,2673678080,14650,14660,14680,14650,346
|
|
20240612,151400,2668606770,14680,14680,14680,14650,906
|
|
20240612,151300,2655323860,14680,14670,14680,14660,597
|
|
20240612,151200,2646561150,14660,14670,14680,14660,69
|
|
20240612,151100,2645548960,14670,14680,14680,14650,8721
|
|
20240612,151000,2517759760,14670,14670,14680,14660,160
|
|
20240612,150900,2515412680,14670,14680,14680,14670,383
|
|
20240612,150800,2509791290,14680,14670,14680,14670,71
|
|
20240612,150700,2508749390,14680,14680,14680,14670,393
|
|
20240612,150600,2502983620,14670,14670,14670,14660,1424
|
|
20240612,150500,2482093550,14670,14670,14670,14660,252
|
|
20240612,150400,2478397060,14670,14650,14670,14650,1594
|
|
20240612,150300,2455030660,14650,14650,14660,14650,134
|
|
20240612,150200,2453067120,14660,14660,14660,14650,56
|
|
20240612,150100,2452246550,14660,14650,14670,14650,123
|
|
20240612,150000,2450443540,14660,14660,14670,14660,288
|
|
20240612,145900,2446221350,14660,14650,14660,14650,72
|
|
20240612,145800,2445166470,14660,14650,14660,14650,602
|
|
20240612,145700,2436346660,14660,14660,14670,14650,116
|
|
20240612,145600,2434646400,14660,14660,14660,14650,2163
|
|
20240612,145500,2402938070,14660,14670,14670,14650,978
|
|
20240612,145400,2388600630,14670,14660,14670,14660,87
|
|
20240612,145300,2387324670,14670,14670,14670,14660,61
|
|
20240612,145200,2386429960,14680,14670,14680,14670,323
|
|
20240612,145100,2381689880,14680,14680,14680,14660,141
|
|
20240612,145000,2379620920,14680,14680,14680,14670,795
|
|
20240612,144900,2367958170,14680,14670,14680,14660,178
|
|
20240612,144800,2365347150,14670,14680,14680,14660,278
|
|
20240612,144700,2361268920,14680,14670,14680,14670,56
|
|
20240612,144600,2360447300,14670,14680,14680,14660,237
|
|
20240612,144500,2356970680,14660,14660,14680,14650,95
|
|
20240612,144400,2355578100,14660,14680,14680,14650,30
|
|
20240612,144300,2355138200,14680,14670,14680,14650,2730
|
|
20240612,144200,2315120050,14660,14680,14680,14660,210
|
|
20240612,144100,2312040830,14680,14670,14680,14660,194
|
|
20240612,144000,2309194510,14680,14680,14680,14670,97
|
|
20240612,143900,2307770980,14680,14680,14680,14670,63
|
|
20240612,143800,2306846440,14680,14680,14680,14670,50
|
|
20240612,143700,2306112760,14680,14680,14690,14670,492
|
|
20240612,143600,2298890340,14670,14670,14680,14670,70
|
|
20240612,143500,2297863360,14680,14670,14680,14670,81
|
|
20240612,143400,2296674640,14680,14680,14680,14670,109
|
|
20240612,143300,2295075080,14680,14670,14690,14670,51
|
|
20240612,143200,2294326720,14670,14680,14690,14670,265
|
|
20240612,143100,2290435760,14680,14680,14690,14680,148
|
|
20240612,143000,2288263060,14660,14660,14680,14660,158
|
|
20240612,142900,2285945140,14660,14670,14680,14660,301
|
|
20240612,142800,2281530290,14670,14670,14670,14660,311
|
|
20240612,142700,2276969110,14670,14660,14670,14660,151
|
|
20240612,142600,2274755160,14660,14670,14670,14660,118
|
|
20240612,142500,2273024630,14670,14670,14670,14660,145
|
|
20240612,142400,2270898450,14670,14670,14680,14660,137
|
|
20240612,142300,2268889850,14680,14660,14680,14660,67
|
|
20240612,142200,2267907090,14660,14660,14670,14660,197
|
|
20240612,142100,2265018590,14670,14670,14670,14660,710
|
|
20240612,142000,2254609930,14680,14660,14680,14650,188
|
|
20240612,141900,2251854250,14660,14660,14690,14650,283
|
|
20240612,141800,2247706770,14650,14690,14690,14650,122
|
|
20240612,141700,2245918900,14650,14650,14690,14650,206
|
|
20240612,141600,2242898020,14650,14660,14690,14650,262
|
|
20240612,141500,2239055070,14650,14690,14690,14650,24
|
|
20240612,141400,2238703130,14690,14670,14690,14650,153
|
|
20240612,141300,2236460710,14670,14680,14680,14650,179
|
|
20240612,141200,2233836310,14680,14650,14680,14650,38
|
|
20240612,141100,2233278860,14680,14660,14680,14650,156
|
|
20240612,141000,2230991700,14660,14680,14680,14650,174
|
|
20240612,140900,2228440880,14650,14650,14680,14650,127
|
|
20240612,140800,2226579870,14680,14680,14680,14650,71
|
|
20240612,140700,2225538190,14680,14670,14680,14650,189
|
|
20240612,140600,2222767680,14670,14670,14670,14650,178
|
|
20240612,140500,2220158970,14670,14660,14670,14650,165
|
|
20240612,140400,2217739620,14660,14670,14670,14650,40
|
|
20240612,140300,2217153250,14670,14680,14680,14640,157
|
|
20240612,140200,2214853170,14640,14660,14670,14640,267
|
|
20240612,140100,2210939460,14650,14650,14660,14640,50
|
|
20240612,140000,2210206970,14650,14660,14660,14640,150
|
|
20240612,135900,2208009070,14660,14660,14660,14640,735
|
|
20240612,135800,2197241820,14670,14670,14670,14640,151
|
|
20240612,135700,2195030460,14670,14650,14670,14640,1071
|
|
20240612,135600,2179349170,14670,14650,14670,14650,121
|
|
20240612,135500,2177576430,14650,14640,14670,14640,143
|
|
20240612,135400,2175482400,14640,14640,14670,14640,159
|
|
20240612,135300,2173153310,14680,14680,14690,14650,1066
|
|
20240612,135200,2157504540,14680,14670,14680,14640,10149
|
|
20240612,135100,2008821680,14670,14670,14680,14640,153
|
|
20240612,135000,2006579100,14670,14670,14680,14660,48
|
|
20240612,134900,2005874630,14680,14680,14680,14650,413
|
|
20240612,134800,1999821890,14680,14660,14680,14650,158
|
|
20240612,134700,1997506160,14650,14680,14680,14650,557
|
|
20240612,134600,1989344040,14680,14680,14680,14650,18
|
|
20240612,134500,1989080160,14680,14680,14680,14650,144
|
|
20240612,134400,1986968300,14650,14680,14680,14650,131
|
|
20240612,134300,1985048500,14680,14690,14700,14650,1373
|
|
20240612,134200,1964882860,14690,14660,14690,14650,3942
|
|
20240612,134100,1906990810,14650,14670,14670,14650,276
|
|
20240612,134000,1902946560,14660,14670,14670,14650,234
|
|
20240612,133900,1899517350,14670,14670,14670,14650,45
|
|
20240612,133800,1898857340,14640,14680,14680,14640,114
|
|
20240612,133700,1897188110,14640,14680,14680,14640,130
|
|
20240612,133600,1895283740,14680,14680,14680,14640,255
|
|
20240612,133500,1891544180,14650,14650,14680,14650,39
|
|
20240612,133400,1890972300,14650,14660,14680,14650,136
|
|
20240612,133300,1888979410,14680,14680,14680,14650,118
|
|
20240612,133200,1887250350,14680,14650,14680,14650,115
|
|
20240612,133100,1885565440,14680,14680,14680,14650,41
|
|
20240612,133000,1884964120,14650,14640,14680,14640,313
|
|
20240612,132900,1880377610,14650,14640,14670,14640,107
|
|
20240612,132800,1878811090,14670,14640,14670,14640,12
|
|
20240612,132700,1878635350,14640,14640,14670,14640,114
|
|
20240612,132600,1876966060,14640,14660,14670,14640,564
|
|
20240612,132500,1868698920,14660,14650,14660,14640,111
|
|
20240612,132400,1867073660,14660,14640,14660,14640,27
|
|
20240612,132300,1866678120,14660,14660,14660,14640,139
|
|
20240612,132200,1864642530,14660,14640,14670,14640,605
|
|
20240612,132100,1855775120,14640,14650,14660,14640,59
|
|
20240612,132000,1854910780,14640,14650,14660,14640,38
|
|
20240612,131900,1854354120,14640,14650,14660,14640,34
|
|
20240612,131800,1853856090,14650,14660,14660,14650,38
|
|
20240612,131700,1853299310,14650,14650,14650,14640,311
|
|
20240612,131600,1848743210,14650,14640,14650,14630,102
|
|
20240612,131500,1847250180,14650,14660,14680,14630,14478
|
|
20240612,131400,1635268490,14690,14660,14700,14660,649
|
|
20240612,131300,1625741880,14670,14660,14670,14650,132
|
|
20240612,131200,1623805560,14670,14670,14670,14650,1105
|
|
20240612,131100,1607601180,14670,14680,14680,14650,339
|
|
20240612,131000,1602631010,14660,14650,14680,14650,209
|
|
20240612,130900,1599566290,14680,14650,14680,14650,8
|
|
20240612,130800,1599448880,14680,14680,14680,14650,130
|
|
20240612,130700,1597541010,14680,14650,14680,14650,122
|
|
20240612,130600,1595753470,14670,14670,14670,14650,290
|
|
20240612,130500,1591499310,14650,14670,14680,14650,2278
|
|
20240612,130400,1558111540,14680,14680,14680,14670,22
|
|
20240612,130300,1557788770,14660,14670,14680,14660,523
|
|
20240612,130200,1550116360,14670,14670,14670,14670,49
|
|
20240612,130100,1549397530,14670,14660,14670,14660,7
|
|
20240612,130000,1549294890,14670,14660,14670,14660,130
|
|
20240612,125900,1547388190,14660,14670,14670,14660,571
|
|
20240612,125800,1539017120,14670,14680,14680,14660,12
|
|
20240612,125700,1538841100,14680,14670,14680,14670,144
|
|
20240612,125600,1536727780,14680,14680,14680,14670,202
|
|
20240612,125500,1533762430,14680,14670,14680,14660,101
|
|
20240612,125400,1532280740,14670,14660,14680,14660,1084
|
|
20240612,125300,1516382000,14660,14650,14660,14650,12
|
|
20240612,125200,1516206130,14660,14660,14660,14660,213
|
|
20240612,125100,1513083550,14670,14670,14670,14660,48
|
|
20240612,125000,1512379490,14650,14650,14660,14650,962
|
|
20240612,124900,1498286080,14650,14680,14680,14650,383
|
|
20240612,124800,1492674910,14660,14650,14680,14650,120
|
|
20240612,124700,1490915320,14650,14660,14670,14650,105
|
|
20240612,124600,1489375930,14670,14670,14670,14670,7
|
|
20240612,124500,1489273240,14650,14690,14690,14650,1036
|
|
20240612,124400,1474089030,14680,14680,14680,14680,0
|
|
20240612,124300,1474089030,14680,14670,14690,14670,22
|
|
20240612,124200,1473766230,14660,14690,14690,14660,12
|
|
20240612,124100,1473590120,14680,14670,14680,14660,880
|
|
20240612,124000,1460673550,14660,14660,14680,14660,196
|
|
20240612,123900,1457799450,14670,14670,14670,14670,127
|
|
20240612,123800,1455936360,14670,14670,14670,14660,252
|
|
20240612,123700,1452240220,14670,14670,14670,14660,49
|
|
20240612,123600,1451521440,14670,14670,14670,14670,22
|
|
20240612,123500,1451198700,14670,14670,14670,14670,3
|
|
20240612,123400,1451154690,14660,14670,14670,14660,61
|
|
20240612,123300,1450260280,14670,14680,14680,14670,9
|
|
20240612,123200,1450128240,14680,14690,14690,14670,24
|
|
20240612,123100,1449775870,14690,14690,14690,14690,10
|
|
20240612,123000,1449628970,14680,14660,14680,14660,672
|
|
20240612,122900,1439764790,14670,14670,14670,14660,355
|
|
20240612,122800,1434560360,14670,14670,14670,14670,8
|
|
20240612,122700,1434443000,14670,14680,14680,14670,133
|
|
20240612,122600,1432491740,14680,14680,14680,14680,139
|
|
20240612,122500,1430451220,14680,14680,14680,14680,9
|
|
20240612,122400,1430319100,14680,14680,14680,14670,17
|
|
20240612,122300,1430069590,14680,14670,14680,14670,73
|
|
20240612,122200,1428998670,14680,14670,14680,14670,326
|
|
20240612,122100,1424214710,14670,14670,14680,14660,72
|
|
20240612,122000,1423158560,14680,14680,14680,14670,424
|
|
20240612,121900,1416938420,14680,14680,14680,14670,12
|
|
20240612,121800,1416762310,14680,14680,14680,14680,14
|
|
20240612,121700,1416556790,14680,14690,14700,14680,13
|
|
20240612,121600,1416365820,14690,14700,14700,14680,111
|
|
20240612,121500,1414735190,14670,14670,14670,14670,1
|
|
20240612,121400,1414720520,14700,14690,14700,14670,27
|
|
20240612,121300,1414324260,14680,14690,14690,14680,117
|
|
20240612,121200,1412605580,14690,14690,14690,14690,3
|
|
20240612,121100,1412561510,14690,14700,14700,14660,123
|
|
20240612,121000,1410755620,14700,14690,14700,14660,1800
|
|
20240612,120900,1384299770,14680,14660,14680,14660,646
|
|
20240612,120800,1374820900,14660,14660,14660,14650,33
|
|
20240612,120700,1374337170,14660,14670,14670,14660,605
|
|
20240612,120600,1365467690,14670,14680,14690,14670,2743
|
|
20240612,120500,1325225180,14680,14680,14680,14680,25
|
|
20240612,120400,1324858180,14680,14680,14690,14670,164
|
|
20240612,120300,1322451310,14690,14690,14690,14680,17
|
|
20240612,120200,1322201640,14680,14690,14690,14680,105
|
|
20240612,120100,1320660170,14670,14670,14680,14670,853
|
|
20240612,120000,1308140180,14670,14670,14670,14660,186
|
|
20240612,115900,1305411630,14680,14670,14680,14660,541
|
|
20240612,115800,1297478090,14680,14680,14680,14670,192
|
|
20240612,115700,1294661400,14680,14680,14680,14680,80
|
|
20240612,115600,1293487000,14680,14680,14680,14680,59
|
|
20240612,115500,1292620880,14670,14670,14680,14670,40
|
|
20240612,115400,1292033740,14680,14680,14680,14680,61
|
|
20240612,115300,1291138260,14680,14670,14680,14670,318
|
|
20240612,115200,1286473070,14670,14690,14690,14670,481
|
|
20240612,115100,1279414400,14680,14690,14690,14680,107
|
|
20240612,115000,1277843570,14690,14680,14690,14680,8
|
|
20240612,114900,1277726100,14680,14700,14700,14680,18
|
|
20240612,114800,1277461660,14700,14690,14700,14680,19
|
|
20240612,114700,1277182670,14680,14700,14700,14680,9
|
|
20240612,114600,1277050450,14700,14690,14700,14690,2062
|
|
20240612,114500,1246759570,14690,14690,14700,14690,731
|
|
20240612,114400,1236021120,14690,14700,14700,14690,303
|
|
20240612,114300,1231570020,14700,14700,14700,14700,9
|
|
20240612,114200,1231437720,14690,14700,14700,14690,130
|
|
20240612,114100,1229526960,14700,14700,14700,14700,4
|
|
20240612,114000,1229468160,14700,14700,14700,14700,11
|
|
20240612,113900,1229306460,14690,14700,14700,14690,27
|
|
20240612,113800,1228909620,14700,14700,14700,14700,10
|
|
20240612,113700,1228762620,14700,14700,14700,14690,10
|
|
20240612,113600,1228615660,14700,14700,14700,14700,44
|
|
20240612,113500,1227968860,14700,14700,14700,14700,79
|
|
20240612,113400,1226807560,14700,14700,14700,14690,32
|
|
20240612,113300,1226337400,14690,14710,14710,14690,9
|
|
20240612,113200,1226205100,14710,14690,14710,14690,16
|
|
20240612,113100,1225969840,14710,14700,14710,14700,1007
|
|
20240612,113000,1211165900,14700,14700,14700,14700,2
|
|
20240612,112900,1211136500,14700,14700,14700,14690,14
|
|
20240612,112800,1210930740,14700,14690,14700,14690,9
|
|
20240612,112700,1210798490,14700,14700,14700,14700,29
|
|
20240612,112600,1210372190,14700,14700,14700,14700,15
|
|
20240612,112500,1210151690,14690,14690,14700,14690,510
|
|
20240612,112400,1202659780,14700,14710,14710,14690,1708
|
|
20240612,112300,1177568090,14710,14710,14720,14710,67
|
|
20240612,112200,1176582510,14710,14710,14710,14710,504
|
|
20240612,112100,1169168670,14710,14700,14710,14700,488
|
|
20240612,112000,1161994030,14710,14720,14730,14710,263
|
|
20240612,111900,1158123920,14730,14730,14730,14730,19
|
|
20240612,111800,1157844050,14730,14730,14730,14730,16
|
|
20240612,111700,1157608370,14730,14730,14730,14720,31
|
|
20240612,111600,1157151840,14730,14730,14730,14730,50
|
|
20240612,111500,1156415340,14720,14720,14720,14720,144
|
|
20240612,111400,1154295660,14720,14720,14720,14720,8
|
|
20240612,111300,1154177900,14720,14710,14720,14700,106
|
|
20240612,111200,1152618550,14710,14710,14710,14700,51
|
|
20240612,111100,1151868350,14710,14700,14710,14700,27
|
|
20240612,111000,1151471400,14700,14700,14700,14700,41
|
|
20240612,110900,1150868700,14700,14700,14700,14690,659
|
|
20240612,110800,1141181420,14690,14700,14700,14690,540
|
|
20240612,110700,1133248780,14700,14700,14700,14700,7
|
|
20240612,110600,1133145880,14700,14700,14700,14690,389
|
|
20240612,110500,1127430780,14700,14710,14710,14700,851
|
|
20240612,110400,1114921030,14710,14700,14710,14700,11
|
|
20240612,110300,1114759230,14710,14680,14720,14680,2294
|
|
20240612,110200,1081050940,14680,14680,14690,14670,118
|
|
20240612,110100,1079318790,14680,14690,14690,14680,28
|
|
20240612,110000,1078907510,14690,14680,14690,14680,5
|
|
20240612,105900,1078834080,14690,14700,14700,14690,209
|
|
20240612,105800,1075763830,14690,14700,14700,14690,24
|
|
20240612,105700,1075411250,14690,14690,14690,14680,227
|
|
20240612,105600,1072076640,14680,14680,14680,14670,669
|
|
20240612,105500,1062255770,14680,14680,14680,14680,74
|
|
20240612,105400,1061169450,14670,14720,14720,14670,11266
|
|
20240612,105300,895646230,14720,14710,14720,14700,441
|
|
20240612,105200,889163460,14710,14710,14710,14700,176
|
|
20240612,105100,886574510,14700,14710,14710,14700,12
|
|
20240612,105000,886398010,14710,14710,14710,14700,38
|
|
20240612,104900,885839080,14700,14700,14710,14700,203
|
|
20240612,104800,882854690,14710,14710,14710,14700,838
|
|
20240612,104700,870527730,14720,14720,14720,14720,205
|
|
20240612,104600,867510130,14720,14710,14720,14710,18
|
|
20240612,104500,867245200,14720,14720,14720,14720,12
|
|
20240612,104400,867068560,14720,14720,14730,14720,710
|
|
20240612,104300,856617290,14730,14730,14730,14720,19
|
|
20240612,104200,856337460,14730,14730,14730,14730,4
|
|
20240612,104100,856278540,14730,14730,14730,14720,16
|
|
20240612,104000,856042880,14730,14720,14730,14720,3
|
|
20240612,103900,855998700,14720,14750,14750,14720,200
|
|
20240612,103800,853052620,14750,14740,14750,14740,1406
|
|
20240612,103700,832328140,14750,14740,14760,14740,4
|
|
20240612,103600,832269150,14740,14750,14760,14740,154
|
|
20240612,103500,829996720,14760,14740,14760,14740,101
|
|
20240612,103400,828506980,14740,14750,14750,14740,256
|
|
20240612,103300,824731000,14750,14740,14750,14740,80
|
|
20240612,103200,823551230,14760,14750,14760,14750,22
|
|
20240612,103100,823226710,14740,14760,14760,14740,303
|
|
20240612,103000,818756470,14760,14760,14760,14760,98
|
|
20240612,102900,817309990,14770,14750,14770,14750,71
|
|
20240612,102800,816262040,14740,14740,14750,14740,54
|
|
20240612,102700,815466070,14740,14760,14760,14740,143
|
|
20240612,102600,813355960,14750,14760,14760,14750,4
|
|
20240612,102500,813296940,14760,14750,14760,14750,221
|
|
20240612,102400,810035180,14750,14750,14750,14750,312
|
|
20240612,102300,805433180,14750,14750,14760,14750,1780
|
|
20240612,102200,779178170,14750,14750,14760,14750,1186
|
|
20240612,102100,761683170,14750,14750,14750,14750,1519
|
|
20240612,102000,739277920,14760,14760,14760,14760,20
|
|
20240612,101900,738982720,14750,14760,14760,14750,57
|
|
20240612,101800,738141440,14770,14760,14770,14760,28
|
|
20240612,101700,737727900,14770,14770,14770,14770,67
|
|
20240612,101600,736738310,14770,14760,14770,14760,30
|
|
20240612,101500,736295230,14770,14770,14770,14750,7
|
|
20240612,101400,736191860,14750,14760,14760,14750,3022
|
|
20240612,101300,691610930,14760,14760,14770,14760,5
|
|
20240612,101200,691537110,14770,14770,14770,14760,2114
|
|
20240612,101100,660313350,14770,14770,14770,14760,531
|
|
20240612,101000,652475680,14770,14760,14770,14760,1253
|
|
20240612,100900,633981220,14760,14760,14760,14760,2
|
|
20240612,100800,633951700,14760,14780,14780,14760,215
|
|
20240612,100700,630776080,14770,14760,14770,14760,928
|
|
20240612,100600,617069740,14760,14760,14770,14760,1291
|
|
20240612,100500,598014560,14770,14760,14770,14760,20
|
|
20240612,100400,597719350,14760,14770,14770,14760,7
|
|
20240612,100300,597615980,14770,14770,14770,14760,23
|
|
20240612,100200,597276380,14770,14770,14770,14770,21
|
|
20240612,100100,596966210,14760,14770,14770,14760,15
|
|
20240612,100000,596744750,14770,14760,14770,14760,88
|
|
20240612,095900,595445120,14770,14770,14770,14760,22
|
|
20240612,095800,595120200,14770,14760,14770,14760,52
|
|
20240612,095700,594352380,14770,14770,14770,14770,2
|
|
20240612,095600,594322840,14770,14770,14770,14760,47
|
|
20240612,095500,593628670,14770,14760,14770,14760,688
|
|
20240612,095400,583467150,14770,14760,14770,14760,139
|
|
20240612,095300,581415470,14760,14750,14760,14750,1409
|
|
20240612,095200,560630650,14750,14750,14750,14750,30
|
|
20240612,095100,560188150,14750,14750,14750,14740,40
|
|
20240612,095000,559598400,14740,14740,14750,14740,27
|
|
20240612,094900,559200410,14740,14750,14750,14740,32
|
|
20240612,094800,558728660,14750,14740,14750,14740,259
|
|
20240612,094700,554910960,14740,14750,14750,14740,71
|
|
20240612,094600,553863830,14750,14750,14750,14740,58
|
|
20240612,094500,553008650,14740,14740,14750,14740,524
|
|
20240612,094400,545284850,14750,14750,14750,14740,226
|
|
20240612,094300,541951380,14740,14740,14750,14730,357
|
|
20240612,094200,536690050,14740,14740,14740,14740,73
|
|
20240612,094100,535614030,14740,14740,14740,14740,364
|
|
20240612,094000,530248670,14740,14720,14740,14720,52
|
|
20240612,093900,529482870,14720,14740,14740,14710,1829
|
|
20240612,093800,502525250,14740,14720,14740,14720,650
|
|
20240612,093700,492950700,14730,14720,14730,14720,753
|
|
20240612,093600,481865890,14720,14730,14730,14710,82
|
|
20240612,093500,480659580,14710,14730,14730,14710,1291
|
|
20240612,093400,461656150,14730,14740,14740,14730,2036
|
|
20240612,093300,431663320,14730,14710,14740,14710,2758
|
|
20240612,093200,391039810,14710,14710,14720,14710,905
|
|
20240612,093100,377727210,14720,14710,14720,14710,1251
|
|
20240612,093000,359324110,14710,14710,14710,14710,11
|
|
20240612,092900,359162300,14700,14690,14700,14680,1974
|
|
20240612,092800,330162660,14680,14680,14680,14680,2
|
|
20240612,092700,330133300,14690,14690,14690,14680,176
|
|
20240612,092600,327549030,14690,14680,14690,14680,39
|
|
20240612,092500,326976220,14680,14680,14680,14680,5
|
|
20240612,092400,326902820,14670,14670,14670,14670,684
|
|
20240612,092300,316868540,14670,14660,14670,14660,95
|
|
20240612,092200,315474900,14660,14660,14660,14660,95
|
|
20240612,092100,314082200,14660,14670,14670,14660,724
|
|
20240612,092000,303464220,14670,14670,14670,14670,33
|
|
20240612,091900,302980110,14670,14670,14670,14670,0
|
|
20240612,091800,302980110,14670,14670,14670,14670,87
|
|
20240612,091700,301703820,14700,14690,14710,14680,458
|
|
20240612,091600,294976830,14690,14690,14690,14690,37
|
|
20240612,091500,294433300,14710,14710,14710,14710,8
|
|
20240612,091400,294315620,14710,14710,14710,14710,59
|
|
20240612,091300,293447730,14710,14710,14710,14690,4870
|
|
20240612,091200,221860070,14700,14700,14700,14700,457
|
|
20240612,091100,215142170,14700,14720,14720,14700,255
|
|
20240612,091000,211393650,14720,14710,14720,14710,303
|
|
20240612,090900,206935610,14720,14730,14730,14710,73
|
|
20240612,090800,205861530,14730,14740,14740,14730,2185
|
|
20240612,090700,173676430,14730,14740,14740,14730,5115
|
|
20240612,090600,98281440,14740,14740,14750,14740,921
|
|
20240612,090500,84700970,14730,14710,14730,14710,106
|
|
20240612,090400,83140350,14710,14710,14740,14700,1461
|
|
20240612,090300,61639550,14710,14690,14710,14660,1980
|
|
20240612,090200,32565100,14690,14680,14690,14680,939
|
|
20240612,090100,18776600,14660,14680,14680,14660,108
|
|
20240612,090000,17193200,14680,14640,14680,14640,1174
|