621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,191800,2192313240,14010,14010,14010,14010,4889
|
|
20240607,191700,2192313240,14010,14010,14010,14010,0
|
|
20240607,191600,2192313240,14010,14010,14010,14010,0
|
|
20240607,191500,2192313240,14010,14010,14010,14010,0
|
|
20240607,191400,2192313240,14010,14010,14010,14010,0
|
|
20240607,191300,2192313240,14010,14010,14010,14010,0
|
|
20240607,191200,2192313240,14010,14010,14010,14010,0
|
|
20240607,191100,2192313240,14010,14010,14010,14010,0
|
|
20240607,191000,2192313240,14010,14010,14010,14010,0
|
|
20240607,190900,2192313240,14010,14010,14010,14010,0
|
|
20240607,190800,2192313240,14010,14010,14010,14010,0
|
|
20240607,190700,2192313240,14010,14010,14010,14010,0
|
|
20240607,190600,2192313240,14010,14010,14010,14010,0
|
|
20240607,190500,2192313240,14010,14010,14010,14010,0
|
|
20240607,190400,2192313240,14010,14010,14010,14010,0
|
|
20240607,190300,2192313240,14010,14010,14010,14010,0
|
|
20240607,190200,2192313240,14010,14010,14010,14010,0
|
|
20240607,190100,2192313240,14010,14010,14010,14010,0
|
|
20240607,190000,2192313240,14010,14010,14010,14010,0
|
|
20240607,185900,2192313240,14010,14010,14010,14010,0
|
|
20240607,185800,2192313240,14010,14010,14010,14010,0
|
|
20240607,185700,2192313240,14010,14010,14010,14010,0
|
|
20240607,185600,2192313240,14010,14010,14010,14010,0
|
|
20240607,185500,2192313240,14010,14010,14010,14010,0
|
|
20240607,185400,2192313240,14010,14010,14010,14010,0
|
|
20240607,185300,2192313240,14010,14010,14010,14010,0
|
|
20240607,185200,2192313240,14010,14010,14010,14010,0
|
|
20240607,185100,2192313240,14010,14010,14010,14010,0
|
|
20240607,185000,2192313240,14010,14010,14010,14010,0
|
|
20240607,184900,2192313240,14010,14010,14010,14010,0
|
|
20240607,184800,2192313240,14010,14010,14010,14010,4889
|
|
20240607,184700,2192313240,14010,14010,14010,14010,0
|
|
20240607,184600,2192313240,14010,14010,14010,14010,0
|
|
20240607,184500,2192313240,14010,14010,14010,14010,0
|
|
20240607,184400,2192313240,14010,14010,14010,14010,0
|
|
20240607,184300,2192313240,14010,14010,14010,14010,0
|
|
20240607,184200,2192313240,14010,14010,14010,14010,0
|
|
20240607,184100,2192313240,14010,14010,14010,14010,0
|
|
20240607,184000,2192313240,14010,14010,14010,14010,0
|
|
20240607,183900,2192313240,14010,14010,14010,14010,0
|
|
20240607,183800,2192313240,14010,14010,14010,14010,0
|
|
20240607,183700,2192313240,14010,14010,14010,14010,0
|
|
20240607,183600,2192313240,14010,14010,14010,14010,0
|
|
20240607,183500,2192313240,14010,14010,14010,14010,0
|
|
20240607,183400,2192313240,14010,14010,14010,14010,0
|
|
20240607,183300,2192313240,14010,14010,14010,14010,0
|
|
20240607,183200,2192313240,14010,14010,14010,14010,0
|
|
20240607,183100,2192313240,14010,14010,14010,14010,0
|
|
20240607,183000,2192313240,14010,14010,14010,14010,0
|
|
20240607,182900,2192313240,14010,14010,14010,14010,0
|
|
20240607,182800,2192313240,14010,14010,14010,14010,0
|
|
20240607,182700,2192313240,14010,14010,14010,14010,0
|
|
20240607,182600,2192313240,14010,14010,14010,14010,0
|
|
20240607,182500,2192313240,14010,14010,14010,14010,0
|
|
20240607,182400,2192313240,14010,14010,14010,14010,0
|
|
20240607,182300,2192313240,14010,14010,14010,14010,0
|
|
20240607,182200,2192313240,14010,14010,14010,14010,0
|
|
20240607,182100,2192313240,14010,14010,14010,14010,0
|
|
20240607,182000,2192313240,14010,14010,14010,14010,0
|
|
20240607,181900,2192313240,14010,14010,14010,14010,0
|
|
20240607,181800,2192313240,14010,14010,14010,14010,4889
|
|
20240607,181700,2192313240,14010,14010,14010,14010,0
|
|
20240607,181600,2192313240,14010,14010,14010,14010,0
|
|
20240607,181500,2192313240,14010,14010,14010,14010,0
|
|
20240607,181400,2192313240,14010,14010,14010,14010,0
|
|
20240607,181300,2192313240,14010,14010,14010,14010,0
|
|
20240607,181200,2192313240,14010,14010,14010,14010,0
|
|
20240607,181100,2192313240,14010,14010,14010,14010,0
|
|
20240607,181000,2192313240,14010,14010,14010,14010,0
|
|
20240607,180900,2192313240,14010,14010,14010,14010,0
|
|
20240607,180800,2192313240,14010,14010,14010,14010,0
|
|
20240607,180700,2192313240,14010,14010,14010,14010,0
|
|
20240607,180600,2192313240,14010,14010,14010,14010,0
|
|
20240607,180500,2192313240,14010,14010,14010,14010,0
|
|
20240607,180400,2192313240,14010,14010,14010,14010,0
|
|
20240607,180300,2192313240,14010,14010,14010,14010,0
|
|
20240607,180200,2192313240,14010,14010,14010,14010,0
|
|
20240607,180100,2192313240,14010,14010,14010,14010,0
|
|
20240607,180000,2192313240,14010,14010,14010,14010,0
|
|
20240607,175900,2192313240,14010,14010,14010,14010,0
|
|
20240607,175800,2192313240,14010,14010,14010,14010,0
|
|
20240607,175700,2192313240,14010,14010,14010,14010,0
|
|
20240607,175600,2192313240,14010,14010,14010,14010,0
|
|
20240607,175500,2192313240,14010,14010,14010,14010,0
|
|
20240607,175400,2192313240,14010,14010,14010,14010,0
|
|
20240607,175300,2192313240,14010,14010,14010,14010,0
|
|
20240607,175200,2192313240,14010,14010,14010,14010,0
|
|
20240607,175100,2192313240,14010,14010,14010,14010,0
|
|
20240607,175000,2192313240,14010,14010,14010,14010,0
|
|
20240607,174900,2192313240,14010,14010,14010,14010,0
|
|
20240607,174800,2192313240,14010,14010,14010,14010,4889
|
|
20240607,174700,2192313240,14010,14010,14010,14010,0
|
|
20240607,174600,2192313240,14010,14010,14010,14010,0
|
|
20240607,174500,2192313240,14010,14010,14010,14010,0
|
|
20240607,174400,2192313240,14010,14010,14010,14010,0
|
|
20240607,174300,2192313240,14010,14010,14010,14010,0
|
|
20240607,174200,2192313240,14010,14010,14010,14010,0
|
|
20240607,174100,2192313240,14010,14010,14010,14010,0
|
|
20240607,174000,2192313240,14010,14010,14010,14010,0
|
|
20240607,173900,2192313240,14010,14010,14010,14010,0
|
|
20240607,173800,2192313240,14010,14010,14010,14010,0
|
|
20240607,173700,2192313240,14010,14010,14010,14010,0
|
|
20240607,173600,2192313240,14010,14010,14010,14010,0
|
|
20240607,173500,2192313240,14010,14010,14010,14010,0
|
|
20240607,173400,2192313240,14010,14010,14010,14010,0
|
|
20240607,173300,2192313240,14010,14010,14010,14010,0
|
|
20240607,173200,2192313240,14010,14010,14010,14010,0
|
|
20240607,173100,2192313240,14010,14010,14010,14010,0
|
|
20240607,173000,2192313240,14010,14010,14010,14010,0
|
|
20240607,172900,2192313240,14010,14010,14010,14010,0
|
|
20240607,172800,2192313240,14010,14010,14010,14010,0
|
|
20240607,172700,2192313240,14010,14010,14010,14010,0
|
|
20240607,172600,2192313240,14010,14010,14010,14010,0
|
|
20240607,172500,2192313240,14010,14010,14010,14010,0
|
|
20240607,172400,2192313240,14010,14010,14010,14010,0
|
|
20240607,172300,2192313240,14010,14010,14010,14010,0
|
|
20240607,172200,2192313240,14010,14010,14010,14010,0
|
|
20240607,172100,2192313240,14010,14010,14010,14010,0
|
|
20240607,172000,2192313240,14010,14010,14010,14010,0
|
|
20240607,171900,2192313240,14010,14010,14010,14010,0
|
|
20240607,171800,2192313240,14010,14010,14010,14010,4889
|
|
20240607,171700,2192313240,14010,14010,14010,14010,0
|
|
20240607,171600,2192313240,14010,14010,14010,14010,0
|
|
20240607,171500,2192313240,14010,14010,14010,14010,0
|
|
20240607,171400,2192313240,14010,14010,14010,14010,0
|
|
20240607,171300,2192313240,14010,14010,14010,14010,0
|
|
20240607,171200,2192313240,14010,14010,14010,14010,0
|
|
20240607,171100,2192313240,14010,14010,14010,14010,0
|
|
20240607,171000,2192313240,14010,14010,14010,14010,0
|
|
20240607,170900,2192313240,14010,14010,14010,14010,0
|
|
20240607,170800,2192313240,14010,14010,14010,14010,0
|
|
20240607,170700,2192313240,14010,14010,14010,14010,0
|
|
20240607,170600,2192313240,14010,14010,14010,14010,0
|
|
20240607,170500,2192313240,14010,14010,14010,14010,0
|
|
20240607,170400,2192313240,14010,14010,14010,14010,0
|
|
20240607,170300,2192313240,14010,14010,14010,14010,0
|
|
20240607,170200,2192313240,14010,14010,14010,14010,0
|
|
20240607,170100,2192313240,14010,14010,14010,14010,0
|
|
20240607,170000,2192313240,14010,14010,14010,14010,0
|
|
20240607,165900,2192313240,14010,14010,14010,14010,0
|
|
20240607,165800,2192313240,14010,14010,14010,14010,0
|
|
20240607,165700,2192313240,14010,14010,14010,14010,0
|
|
20240607,165600,2192313240,14010,14010,14010,14010,0
|
|
20240607,165500,2192313240,14010,14010,14010,14010,0
|
|
20240607,165400,2192313240,14010,14010,14010,14010,0
|
|
20240607,165300,2192313240,14010,14010,14010,14010,0
|
|
20240607,165200,2192313240,14010,14010,14010,14010,0
|
|
20240607,165100,2192313240,14010,14010,14010,14010,0
|
|
20240607,165000,2192313240,14010,14010,14010,14010,0
|
|
20240607,164900,2192313240,14010,14010,14010,14010,0
|
|
20240607,164800,2192313240,14010,14010,14010,14010,4889
|
|
20240607,164700,2192313240,14010,14010,14010,14010,0
|
|
20240607,164600,2192313240,14010,14010,14010,14010,0
|
|
20240607,164500,2192313240,14010,14010,14010,14010,0
|
|
20240607,164400,2192313240,14010,14010,14010,14010,0
|
|
20240607,164300,2192313240,14010,14010,14010,14010,0
|
|
20240607,164200,2192313240,14010,14010,14010,14010,0
|
|
20240607,164100,2192313240,14010,14010,14010,14010,0
|
|
20240607,164000,2192313240,14010,14010,14010,14010,0
|
|
20240607,163900,2192313240,14010,14010,14010,14010,0
|
|
20240607,163800,2192313240,14010,14010,14010,14010,0
|
|
20240607,163700,2192313240,14010,14010,14010,14010,0
|
|
20240607,163600,2192313240,14010,14010,14010,14010,0
|
|
20240607,163500,2192313240,14010,14010,14010,14010,0
|
|
20240607,163400,2192313240,14010,14010,14010,14010,0
|
|
20240607,163300,2192313240,14010,14010,14010,14010,0
|
|
20240607,163200,2192313240,14010,14010,14010,14010,0
|
|
20240607,163100,2192313240,14010,14010,14010,14010,0
|
|
20240607,163000,2192313240,14010,14010,14010,14010,0
|
|
20240607,162900,2192313240,14010,14010,14010,14010,0
|
|
20240607,162800,2192313240,14010,14010,14010,14010,0
|
|
20240607,162700,2192313240,14010,14010,14010,14010,0
|
|
20240607,162600,2192313240,14010,14010,14010,14010,0
|
|
20240607,162500,2192313240,14010,14010,14010,14010,0
|
|
20240607,162400,2192313240,14010,14010,14010,14010,0
|
|
20240607,162300,2192313240,14010,14010,14010,14010,0
|
|
20240607,162200,2192313240,14010,14010,14010,14010,0
|
|
20240607,162100,2192313240,14010,14010,14010,14010,0
|
|
20240607,162000,2192313240,14010,14010,14010,14010,0
|
|
20240607,161900,2192313240,14010,14010,14010,14010,0
|
|
20240607,161800,2192313240,14010,14010,14010,14010,4889
|
|
20240607,161700,2192313240,14010,14010,14010,14010,0
|
|
20240607,161600,2192313240,14010,14010,14010,14010,0
|
|
20240607,161500,2192313240,14010,14010,14010,14010,0
|
|
20240607,161400,2192313240,14010,14010,14010,14010,0
|
|
20240607,161300,2192313240,14010,14010,14010,14010,0
|
|
20240607,161200,2192313240,14010,14010,14010,14010,0
|
|
20240607,161100,2192313240,14010,14010,14010,14010,0
|
|
20240607,161000,2192313240,14010,14010,14010,14010,0
|
|
20240607,160900,2192313240,14010,14010,14010,14010,0
|
|
20240607,160800,2192313240,14010,14010,14010,14010,0
|
|
20240607,160700,2192313240,14010,14010,14010,14010,0
|
|
20240607,160600,2192313240,14010,14010,14010,14010,0
|
|
20240607,160500,2192313240,14010,14010,14010,14010,0
|
|
20240607,160400,2192313240,14010,14010,14010,14010,0
|
|
20240607,160300,2192313240,14010,14010,14010,14010,0
|
|
20240607,160200,2192313240,14010,14010,14010,14010,0
|
|
20240607,160100,2192313240,14010,14010,14010,14010,0
|
|
20240607,160000,2192313240,14010,14010,14010,14010,0
|
|
20240607,155900,2192313240,14010,14010,14010,14010,0
|
|
20240607,155800,2192313240,14010,14010,14010,14010,0
|
|
20240607,155700,2192313240,14010,14010,14010,14010,0
|
|
20240607,155600,2192313240,14010,14010,14010,14010,0
|
|
20240607,155500,2192313240,14010,14010,14010,14010,0
|
|
20240607,155400,2192313240,14010,14010,14010,14010,0
|
|
20240607,155300,2192313240,14010,14010,14010,14010,0
|
|
20240607,155200,2192313240,14010,14010,14010,14010,0
|
|
20240607,155100,2192313240,14010,14010,14010,14010,0
|
|
20240607,155000,2192313240,14010,14010,14010,14010,0
|
|
20240607,154900,2192313240,14010,14010,14010,14010,0
|
|
20240607,154800,2192313240,14010,14010,14010,14010,4889
|
|
20240607,154700,2192313240,14010,14010,14010,14010,0
|
|
20240607,154600,2192313240,14010,14010,14010,14010,0
|
|
20240607,154500,2192313240,14010,14010,14010,14010,0
|
|
20240607,154400,2192313240,14010,14010,14010,14010,0
|
|
20240607,154300,2192313240,14010,14010,14010,14010,0
|
|
20240607,154200,2192313240,14010,14010,14010,14010,0
|
|
20240607,154100,2192313240,14010,14010,14010,14010,0
|
|
20240607,154000,2192313240,14010,14010,14010,14010,0
|
|
20240607,153900,2192313240,14010,14010,14010,14010,0
|
|
20240607,153800,2192313240,14010,14010,14010,14010,0
|
|
20240607,153700,2192313240,14010,14010,14010,14010,0
|
|
20240607,153600,2192313240,14010,14010,14010,14010,0
|
|
20240607,153500,2192313240,14010,14010,14010,14010,0
|
|
20240607,153400,2192313240,14010,14010,14010,14010,0
|
|
20240607,153300,2192313240,14010,14010,14010,14010,0
|
|
20240607,153200,2192313240,14010,14010,14010,14010,0
|
|
20240607,153100,2192313240,14010,14010,14010,14010,0
|
|
20240607,153000,2192313240,14010,14010,14010,14010,4889
|
|
20240607,152900,2123818350,14000,14000,14000,14000,0
|
|
20240607,152800,2123818350,14000,14000,14000,14000,0
|
|
20240607,152700,2123818350,14000,14000,14000,14000,0
|
|
20240607,152600,2123818350,14000,14000,14000,14000,0
|
|
20240607,152500,2123818350,14000,14000,14000,14000,0
|
|
20240607,152400,2123818350,14000,14000,14000,14000,0
|
|
20240607,152300,2123818350,14000,14000,14000,14000,0
|
|
20240607,152200,2123818350,14000,14000,14000,14000,0
|
|
20240607,152100,2123818350,14000,14000,14000,14000,0
|
|
20240607,152000,2123818350,14000,14000,14000,14000,0
|
|
20240607,151900,2123818350,14000,13990,14000,13990,2572
|
|
20240607,151800,2087835480,14000,13990,14000,13990,213
|
|
20240607,151700,2084854450,14000,14000,14000,13990,2839
|
|
20240607,151600,2045110290,14000,14000,14000,14000,238
|
|
20240607,151500,2041778290,14000,14000,14010,14000,1954
|
|
20240607,151400,2014422150,14000,14020,14020,14000,2350
|
|
20240607,151300,1981498880,14020,14010,14020,14010,388
|
|
20240607,151200,1976062590,14020,14020,14020,14010,2726
|
|
20240607,151100,1937845370,14020,14020,14030,14020,143
|
|
20240607,151000,1935840410,14030,14030,14030,14020,859
|
|
20240607,150900,1923797050,14020,14020,14020,14010,847
|
|
20240607,150800,1911923340,14010,14010,14020,14010,1685
|
|
20240607,150700,1888309490,14010,14020,14020,14010,354
|
|
20240607,150600,1883348740,14020,14020,14020,14010,288
|
|
20240607,150500,1879312370,14010,14000,14020,14000,488
|
|
20240607,150400,1872475200,14000,14000,14010,14000,347
|
|
20240607,150300,1867616490,14010,14000,14010,14000,1341
|
|
20240607,150200,1848830740,14010,14000,14010,14000,251
|
|
20240607,150100,1845316710,14000,14000,14000,14000,1501
|
|
20240607,150000,1824302710,14000,14000,14000,14000,160
|
|
20240607,145900,1822062710,14000,14000,14000,14000,204
|
|
20240607,145800,1819206710,14000,14000,14010,14000,1037
|
|
20240607,145700,1804688680,14000,14000,14010,14000,586
|
|
20240607,145600,1796484280,14000,14000,14000,14000,495
|
|
20240607,145500,1789554280,14000,14000,14010,14000,678
|
|
20240607,145400,1780062070,14000,14000,14000,14000,179
|
|
20240607,145300,1777556070,14000,14000,14000,14000,277
|
|
20240607,145200,1773678070,14000,14000,14000,14000,165
|
|
20240607,145100,1771368070,14000,14000,14000,14000,131
|
|
20240607,145000,1769534070,14000,14000,14000,14000,715
|
|
20240607,144900,1759524070,14000,14000,14010,14000,343
|
|
20240607,144800,1754720890,14000,14000,14000,14000,638
|
|
20240607,144700,1745788890,14000,14000,14000,14000,234
|
|
20240607,144600,1742512890,14010,14010,14010,14010,411
|
|
20240607,144500,1736754780,14010,14010,14010,14010,198
|
|
20240607,144400,1733980800,14010,14000,14010,14000,791
|
|
20240607,144300,1722900830,14000,14010,14010,14000,290
|
|
20240607,144200,1718839130,14010,14000,14010,14000,579
|
|
20240607,144100,1710729000,14010,14000,14010,14000,45
|
|
20240607,144000,1710098990,14000,14010,14010,14000,174
|
|
20240607,143900,1707662520,14010,14010,14010,14000,108
|
|
20240607,143800,1706149690,14010,14000,14010,14000,109
|
|
20240607,143700,1704622980,14000,14000,14010,14000,37
|
|
20240607,143600,1704104930,14010,14000,14010,14000,1714
|
|
20240607,143500,1680107980,14000,14000,14000,14000,44
|
|
20240607,143400,1679491980,14000,14000,14010,14000,65
|
|
20240607,143300,1678581970,14010,14000,14010,14000,79
|
|
20240607,143200,1677475470,14010,14010,14010,14000,1178
|
|
20240607,143100,1660982050,14010,14010,14010,14000,82
|
|
20240607,143000,1659833340,14020,14020,14020,14010,89
|
|
20240607,142900,1658585930,14010,14010,14020,14010,581
|
|
20240607,142800,1650441100,14010,14010,14010,14010,28
|
|
20240607,142700,1650048820,14010,14010,14010,14010,66
|
|
20240607,142600,1649124160,14010,14020,14020,14010,137
|
|
20240607,142500,1647203670,14020,14010,14020,14010,113
|
|
20240607,142400,1645620330,14010,14010,14020,14010,127
|
|
20240607,142300,1643841050,14010,14010,14010,14010,48
|
|
20240607,142200,1643168570,14010,14000,14010,14000,359
|
|
20240607,142100,1638139360,14000,14000,14000,14000,312
|
|
20240607,142000,1633771360,14000,14000,14000,14000,744
|
|
20240607,141900,1623355360,14000,14000,14000,13990,42
|
|
20240607,141800,1622767400,14000,14000,14000,14000,622
|
|
20240607,141700,1614059400,14000,14000,14000,14000,73
|
|
20240607,141600,1613037400,14000,14010,14010,14000,57
|
|
20240607,141500,1612239160,14010,14000,14010,14000,662
|
|
20240607,141400,1602970940,14000,14000,14000,14000,68
|
|
20240607,141300,1602018940,14000,14000,14000,14000,35
|
|
20240607,141200,1601528940,14000,14020,14020,14000,95
|
|
20240607,141100,1600197800,14020,14000,14020,14000,984
|
|
20240607,141000,1586411880,14010,14010,14010,14010,751
|
|
20240607,140900,1575890370,14020,14020,14020,14010,57
|
|
20240607,140800,1575091590,14020,14010,14020,14010,80
|
|
20240607,140700,1573970750,14010,14010,14010,14010,33
|
|
20240607,140600,1573508420,14010,14020,14020,14010,71
|
|
20240607,140500,1572513440,14010,14010,14010,14010,256
|
|
20240607,140400,1568926880,14010,14010,14010,14010,32
|
|
20240607,140300,1568478560,14010,14010,14010,14010,102
|
|
20240607,140200,1567049540,14010,14010,14010,14010,79
|
|
20240607,140100,1565942750,14010,14010,14020,14010,128
|
|
20240607,140000,1564149380,14010,14010,14010,14000,128
|
|
20240607,135900,1562356110,14000,14010,14010,14000,151
|
|
20240607,135800,1560240930,14000,14000,14010,14000,88
|
|
20240607,135700,1559008500,14000,14000,14000,14000,400
|
|
20240607,135600,1553408500,14000,14010,14010,14000,2197
|
|
20240607,135500,1522639600,14000,14000,14010,14000,106
|
|
20240607,135400,1521155400,14010,14000,14010,14000,97
|
|
20240607,135300,1519796700,14010,14010,14010,14000,308
|
|
20240607,135200,1515481970,14010,14000,14010,14000,49
|
|
20240607,135100,1514795910,14000,14000,14000,14000,21
|
|
20240607,135000,1514501910,14000,14010,14010,14000,98
|
|
20240607,134900,1513129250,14010,14020,14020,14010,31
|
|
20240607,134800,1512694640,14020,14020,14020,14020,90
|
|
20240607,134700,1511432840,14010,14020,14020,14010,203
|
|
20240607,134600,1508586790,14010,14010,14010,14010,1100
|
|
20240607,134500,1493175790,14010,14010,14010,14010,261
|
|
20240607,134400,1489519180,14010,14020,14020,14010,61
|
|
20240607,134300,1488664550,14010,14010,14010,14010,769
|
|
20240607,134200,1477890860,14010,14010,14010,14010,20
|
|
20240607,134100,1477610660,14010,14010,14010,14010,2453
|
|
20240607,134000,1443244130,14010,14020,14020,14010,124
|
|
20240607,133900,1441506680,14020,14020,14020,14020,22
|
|
20240607,133800,1441198240,14020,14020,14020,14020,320
|
|
20240607,133700,1436711840,14020,14020,14020,14020,0
|
|
20240607,133600,1436711840,14020,14020,14020,14020,75
|
|
20240607,133500,1435660340,14020,14030,14030,14020,370
|
|
20240607,133400,1430472740,14030,14030,14030,14030,20
|
|
20240607,133300,1430192140,14030,14030,14030,14030,30
|
|
20240607,133200,1429771240,14030,14030,14030,14030,115
|
|
20240607,133100,1428157790,14030,14030,14030,14030,126
|
|
20240607,133000,1426390010,14030,14030,14030,14030,24
|
|
20240607,132900,1426053290,14020,14020,14020,14020,0
|
|
20240607,132800,1426053290,14020,14020,14020,14020,0
|
|
20240607,132700,1426053290,14020,14020,14020,14020,1
|
|
20240607,132600,1426039270,14020,14020,14020,14020,0
|
|
20240607,132500,1426039270,14020,14030,14040,14020,1365
|
|
20240607,132400,1406893570,14030,14030,14030,14030,30
|
|
20240607,132300,1406472670,14030,14030,14030,14030,222
|
|
20240607,132200,1403358010,14020,14020,14020,14020,435
|
|
20240607,132100,1397259310,14030,14020,14030,14020,510
|
|
20240607,132000,1390104510,14020,14020,14020,14020,120
|
|
20240607,131900,1388422110,14020,14020,14020,14020,50
|
|
20240607,131800,1387721110,14020,14010,14020,14010,7
|
|
20240607,131700,1387623030,14010,14010,14010,14010,0
|
|
20240607,131600,1387623030,14010,14010,14010,14010,0
|
|
20240607,131500,1387623030,14010,14010,14010,14010,0
|
|
20240607,131400,1387623030,14010,14020,14020,14010,804
|
|
20240607,131300,1376357850,14010,14010,14010,14010,16
|
|
20240607,131200,1376133690,14010,14020,14020,14010,298
|
|
20240607,131100,1371956730,14020,14020,14020,14020,102
|
|
20240607,131000,1370526690,14030,14020,14030,14020,820
|
|
20240607,130900,1359025290,14020,14020,14020,14020,35
|
|
20240607,130800,1358534590,14020,14020,14020,14020,81
|
|
20240607,130700,1357398970,14020,14030,14030,14020,1925
|
|
20240607,130600,1330407050,14030,14030,14030,14030,20
|
|
20240607,130500,1330126450,14030,14040,14040,14030,276
|
|
20240607,130400,1326253970,14040,14040,14040,14040,140
|
|
20240607,130300,1324288370,14040,14040,14040,14040,31
|
|
20240607,130200,1323853130,14040,14040,14040,14040,20
|
|
20240607,130100,1323572330,14040,14030,14040,14030,555
|
|
20240607,130000,1315784680,14030,14020,14030,14020,601
|
|
20240607,125900,1307352660,14030,14030,14030,14030,188
|
|
20240607,125800,1304715020,14030,14030,14030,14030,43
|
|
20240607,125700,1304111730,14030,14030,14030,14030,23
|
|
20240607,125600,1303789040,14030,14030,14030,14030,20
|
|
20240607,125500,1303508440,14030,14030,14030,14030,120
|
|
20240607,125400,1301824840,14030,14030,14030,14030,44
|
|
20240607,125300,1301207520,14030,14030,14030,14030,50
|
|
20240607,125200,1300506020,14040,14040,14040,14030,128
|
|
20240607,125100,1298710160,14040,14040,14040,14040,96
|
|
20240607,125000,1297362320,14050,14040,14050,14040,2
|
|
20240607,124900,1297334230,14020,14040,14050,14020,2202
|
|
20240607,124800,1266432580,14030,14030,14030,14030,114
|
|
20240607,124700,1264833160,14020,14030,14030,14020,40
|
|
20240607,124600,1264272060,14030,14030,14030,14030,27
|
|
20240607,124500,1263893250,14030,14030,14030,14020,75
|
|
20240607,124400,1262841220,14030,14030,14030,14030,30
|
|
20240607,124300,1262420320,14030,14030,14030,14030,44
|
|
20240607,124200,1261803000,14040,14030,14040,14030,58
|
|
20240607,124100,1260989040,14030,14030,14030,14020,173
|
|
20240607,124000,1258562560,14030,14030,14030,14030,141
|
|
20240607,123900,1256584330,14030,14030,14030,14020,129
|
|
20240607,123800,1254774530,14030,14040,14040,14030,121
|
|
20240607,123700,1253076700,14040,14040,14040,14040,25
|
|
20240607,123600,1252725700,14040,14030,14040,14030,30
|
|
20240607,123500,1252304590,14040,14030,14040,14030,695
|
|
20240607,123400,1242553720,14030,14030,14030,14030,95
|
|
20240607,123300,1241220870,14030,14030,14030,14030,49
|
|
20240607,123200,1240533400,14030,14030,14030,14030,21
|
|
20240607,123100,1240238770,14030,14030,14030,14030,158
|
|
20240607,123000,1238022030,14030,14030,14030,14030,61
|
|
20240607,122900,1237166200,14030,14030,14030,14030,122
|
|
20240607,122800,1235454540,14030,14030,14030,14030,21
|
|
20240607,122700,1235159910,14030,14030,14030,14020,82
|
|
20240607,122600,1234009950,14020,14020,14020,14020,0
|
|
20240607,122500,1234009950,14020,14030,14030,14020,1020
|
|
20240607,122400,1219709350,14030,14030,14030,14030,94
|
|
20240607,122300,1218390530,14030,14030,14030,14020,209
|
|
20240607,122200,1215458910,14030,14030,14030,14030,1
|
|
20240607,122100,1215444880,14030,14030,14030,14030,377
|
|
20240607,122000,1210155570,14030,14030,14030,14030,90
|
|
20240607,121900,1208892870,14020,14020,14020,14020,30
|
|
20240607,121800,1208472270,14020,14020,14020,14020,270
|
|
20240607,121700,1204686870,14020,14030,14030,14020,30
|
|
20240607,121600,1204266070,14030,14020,14030,14020,135
|
|
20240607,121500,1202372520,14030,14030,14030,14020,336
|
|
20240607,121400,1197658450,14030,14010,14030,14010,80
|
|
20240607,121300,1196536950,14010,14010,14010,14010,0
|
|
20240607,121200,1196536950,14010,14020,14020,14010,231
|
|
20240607,121100,1193300330,14020,14020,14020,14020,40
|
|
20240607,121000,1192739530,14020,14020,14020,14020,22
|
|
20240607,120900,1192431090,14020,14020,14020,14020,61
|
|
20240607,120800,1191575870,14020,14030,14030,14020,79
|
|
20240607,120700,1190468090,14030,14030,14030,14030,20
|
|
20240607,120600,1190187490,14030,14020,14030,14020,2202
|
|
20240607,120500,1159315220,14030,14030,14030,14030,40
|
|
20240607,120400,1158754020,14030,14030,14030,14030,23
|
|
20240607,120300,1158431330,14030,14030,14030,14030,21
|
|
20240607,120200,1158136700,14030,14030,14030,14030,55
|
|
20240607,120100,1157365050,14030,14030,14030,14030,20
|
|
20240607,120000,1157084450,14030,14020,14030,14020,245
|
|
20240607,115900,1153647120,14030,14020,14030,14020,1307
|
|
20240607,115800,1135320770,14020,14020,14020,14020,30
|
|
20240607,115700,1134900170,14020,14020,14020,14020,22
|
|
20240607,115600,1134591730,14020,14020,14020,14010,41
|
|
20240607,115500,1134016920,14020,14020,14020,14020,64
|
|
20240607,115400,1133119640,14010,14020,14020,14010,1170
|
|
20240607,115300,1116723250,14020,14020,14020,14010,156
|
|
20240607,115200,1114536660,14020,14020,14020,14020,20
|
|
20240607,115100,1114256260,14020,14020,14020,14020,22
|
|
20240607,115000,1113947820,14020,14020,14020,14020,150
|
|
20240607,114900,1111844820,14020,14020,14020,14020,406
|
|
20240607,114800,1106152700,14020,14020,14020,14020,151
|
|
20240607,114700,1104035680,14030,14030,14030,14030,34
|
|
20240607,114600,1103558660,14020,14020,14020,14020,6
|
|
20240607,114500,1103474540,14020,14020,14020,14020,0
|
|
20240607,114400,1103474540,14020,14020,14020,14020,0
|
|
20240607,114300,1103474540,14020,14020,14020,14020,11
|
|
20240607,114200,1103320320,14020,14020,14020,14020,160
|
|
20240607,114100,1101077120,14020,14020,14020,14020,342
|
|
20240607,114000,1096282280,14020,14020,14020,14020,55
|
|
20240607,113900,1095511180,14020,14030,14030,14020,220
|
|
20240607,113800,1092426580,14030,14030,14030,14030,20
|
|
20240607,113700,1092145980,14030,14020,14030,14020,672
|
|
20240607,113600,1082724330,14010,14030,14030,14010,1257
|
|
20240607,113500,1065101010,14030,14030,14030,14030,20
|
|
20240607,113400,1064820410,14030,14030,14030,14030,24
|
|
20240607,113300,1064483690,14020,14030,14030,14020,22
|
|
20240607,113200,1064175050,14030,14030,14030,14030,20
|
|
20240607,113100,1063894450,14030,14030,14030,14020,530
|
|
20240607,113000,1056463550,14030,14030,14030,14020,17
|
|
20240607,112900,1056225050,14030,14020,14030,14020,84
|
|
20240607,112800,1055047360,14020,14020,14020,14020,71
|
|
20240607,112700,1054051940,14020,14020,14020,14020,110
|
|
20240607,112600,1052509740,14020,14020,14020,14020,38
|
|
20240607,112500,1051976980,14020,14020,14020,14020,100
|
|
20240607,112400,1050574980,14020,14020,14020,14020,0
|
|
20240607,112300,1050574980,14020,14010,14020,14010,97
|
|
20240607,112200,1049215060,14010,14010,14010,14010,13
|
|
20240607,112100,1049032930,14010,14010,14010,14010,0
|
|
20240607,112000,1049032930,14010,14010,14010,14010,302
|
|
20240607,111900,1044801910,14020,14030,14030,14010,321
|
|
20240607,111800,1040303480,14020,14020,14020,14020,100
|
|
20240607,111700,1038901480,14030,14030,14030,14030,24
|
|
20240607,111600,1038564760,14020,14030,14030,14020,43
|
|
20240607,111500,1037961490,14030,14030,14030,14030,599
|
|
20240607,111400,1029557520,14030,14030,14030,14030,0
|
|
20240607,111300,1029557520,14030,14040,14040,14030,23
|
|
20240607,111200,1029234610,14040,14030,14040,14030,786
|
|
20240607,111100,1018200630,14030,14030,14030,14030,290
|
|
20240607,111000,1014131930,14040,14030,14040,14030,41
|
|
20240607,110900,1013556630,14030,14030,14040,14030,367
|
|
20240607,110800,1008406540,14030,14030,14030,14030,251
|
|
20240607,110700,1004885010,14030,14020,14030,14020,27
|
|
20240607,110600,1004506220,14030,14030,14030,14020,152
|
|
20240607,110500,1002375160,14030,14030,14030,14030,20
|
|
20240607,110400,1002094560,14030,14010,14030,14010,752
|
|
20240607,110300,991551210,14020,14020,14020,14010,132
|
|
20240607,110200,989700620,14020,14010,14020,14010,280
|
|
20240607,110100,985777480,14010,14010,14010,14010,33
|
|
20240607,110000,985315150,14010,14000,14010,14000,331
|
|
20240607,105900,980680930,14000,14000,14000,14000,32
|
|
20240607,105800,980232930,14000,14000,14000,13990,93
|
|
20240607,105700,978931630,13990,13990,13990,13990,1
|
|
20240607,105600,978917640,13990,13990,14000,13990,320
|
|
20240607,105500,974439640,13990,13990,13990,13990,40
|
|
20240607,105400,973880040,13990,13990,13990,13990,22
|
|
20240607,105300,973572260,13980,13990,13990,13980,22
|
|
20240607,105200,973264500,13990,13990,13990,13970,248
|
|
20240607,105100,969797950,13990,13980,13990,13980,411
|
|
20240607,105000,964050560,13980,13990,13990,13980,24
|
|
20240607,104900,963714820,13990,13990,13990,13990,38
|
|
20240607,104800,963183200,13990,13990,13990,13990,45
|
|
20240607,104700,962553650,13990,14000,14000,13990,897
|
|
20240607,104600,949999440,14000,13990,14000,13990,48
|
|
20240607,104500,949327640,13990,13990,13990,13990,0
|
|
20240607,104400,949327640,13990,13990,13990,13990,37
|
|
20240607,104300,948810010,13990,13980,14000,13980,103
|
|
20240607,104200,947370030,13980,13980,13980,13980,0
|
|
20240607,104100,947370030,13980,13970,13980,13970,147
|
|
20240607,104000,945316160,13960,13970,13970,13960,951
|
|
20240607,103900,932030800,13980,13980,13980,13980,54
|
|
20240607,103800,931275880,13980,13970,13980,13970,373
|
|
20240607,103700,926064810,13980,13980,13980,13980,27
|
|
20240607,103600,925687350,13980,13980,13980,13980,1040
|
|
20240607,103500,911148150,13970,13980,13980,13970,1234
|
|
20240607,103400,893908770,13980,13980,13980,13980,348
|
|
20240607,103300,889043730,13980,13990,13990,13980,22
|
|
20240607,103200,888735970,13990,13990,13990,13990,243
|
|
20240607,103100,885336400,13990,14000,14000,13990,828
|
|
20240607,103000,873744570,14000,13990,14000,13990,104
|
|
20240607,102900,872289600,14000,14000,14000,14000,41
|
|
20240607,102800,871715600,14000,13980,14000,13980,155
|
|
20240607,102700,869545840,13980,13980,13980,13980,2
|
|
20240607,102600,869517880,13990,13980,13990,13980,10
|
|
20240607,102500,869378060,13980,13980,13980,13980,297
|
|
20240607,102400,865226000,13980,13970,13980,13970,114
|
|
20240607,102300,863632300,13980,13980,13980,13980,74
|
|
20240607,102200,862597780,13970,13980,13980,13970,12
|
|
20240607,102100,862430130,13970,13990,13990,13970,83
|
|
20240607,102000,861270140,13980,13990,13990,13980,59
|
|
20240607,101900,860445120,13990,13990,13990,13990,1
|
|
20240607,101800,860431130,13960,13960,13960,13960,0
|
|
20240607,101700,860431130,13960,13970,13970,13960,32
|
|
20240607,101600,859984210,13970,13980,13980,13970,858
|
|
20240607,101500,847994450,13990,13990,13990,13990,235
|
|
20240607,101400,844706800,13980,13970,13980,13960,1188
|
|
20240607,101300,828118370,13970,13970,13970,13970,47
|
|
20240607,101200,827461780,13970,13970,13970,13970,1554
|
|
20240607,101100,805752400,13980,13990,13990,13980,263
|
|
20240607,101000,802074740,13980,13980,13980,13980,83
|
|
20240607,100900,800914400,13980,13980,13980,13980,44
|
|
20240607,100800,800299280,13980,13980,13980,13980,0
|
|
20240607,100700,800299280,13980,13990,13990,13970,742
|
|
20240607,100600,789925790,14000,13990,14000,13980,2261
|
|
20240607,100500,758310900,14000,14000,14000,14000,44
|
|
20240607,100400,757694900,14000,14000,14000,13990,6
|
|
20240607,100300,757610910,14000,14000,14000,14000,24
|
|
20240607,100200,757274910,14000,14000,14000,13980,3012
|
|
20240607,100100,715159860,14000,14000,14000,14000,260
|
|
20240607,100000,711519860,14010,14010,14020,14000,301
|
|
20240607,095900,707301360,14020,14010,14020,14010,266
|
|
20240607,095800,703574690,14020,14020,14020,14010,50
|
|
20240607,095700,702873760,14020,14020,14020,14010,62
|
|
20240607,095600,702004910,14000,14000,14000,13990,572
|
|
20240607,095500,693996980,14000,13990,14000,13990,44
|
|
20240607,095400,693381050,13980,13980,13980,13980,64
|
|
20240607,095300,692486330,13980,13980,13980,13980,97
|
|
20240607,095200,691130270,13980,13980,13990,13970,620
|
|
20240607,095100,682462470,13990,13990,13990,13990,197
|
|
20240607,095000,679706440,13990,14000,14000,13990,12
|
|
20240607,094900,679538550,13990,13990,13990,13990,127
|
|
20240607,094800,677761820,13990,13990,13990,13980,357
|
|
20240607,094700,672767530,13980,13990,13990,13980,28
|
|
20240607,094600,672375890,13990,13990,13990,13980,145
|
|
20240607,094500,670347420,13990,13990,13990,13990,161
|
|
20240607,094400,668095030,13980,13990,13990,13980,182
|
|
20240607,094300,665548920,13990,14000,14000,13990,83
|
|
20240607,094200,664387550,14000,13980,14000,13980,187
|
|
20240607,094100,661771490,13990,13990,13990,13980,1881
|
|
20240607,094000,635468370,13990,14000,14000,13990,8
|
|
20240607,093900,635356440,13990,14000,14000,13990,12
|
|
20240607,093800,635188510,13990,13990,13990,13980,621
|
|
20240607,093700,626506610,13990,13980,14000,13980,70
|
|
20240607,093600,625527960,13970,13970,13970,13970,39
|
|
20240607,093500,624983130,13960,13960,13960,13960,7
|
|
20240607,093400,624885410,14020,13970,14020,13970,1625
|
|
20240607,093300,602139710,13970,13960,13980,13960,719
|
|
20240607,093200,592093100,13960,13950,13960,13950,380
|
|
20240607,093100,586789300,13960,13990,13990,13950,5081
|
|
20240607,093000,515804060,13990,13990,14010,13990,302
|
|
20240607,092900,511578060,13990,14010,14010,13990,245
|
|
20240607,092800,508149700,14010,13990,14020,13990,930
|
|
20240607,092700,495117130,13990,14020,14020,13990,1022
|
|
20240607,092600,480816880,14020,14020,14020,13990,2396
|
|
20240607,092500,447263920,14020,14020,14020,14010,312
|
|
20240607,092400,442890510,14020,14030,14030,14020,20
|
|
20240607,092300,442610100,14010,14040,14040,14010,454
|
|
20240607,092200,436246530,14020,14030,14030,14020,705
|
|
20240607,092100,426359010,14040,14030,14050,14030,296
|
|
20240607,092000,422205400,14030,14060,14060,14020,832
|
|
20240607,091900,410525200,14060,14070,14080,14060,825
|
|
20240607,091800,398918000,14070,14060,14070,14060,629
|
|
20240607,091700,390072010,14060,14040,14080,14040,1936
|
|
20240607,091600,362867700,14040,14040,14050,14030,390
|
|
20240607,091500,357393090,14040,14030,14040,14030,180
|
|
20240607,091400,354867390,14030,14030,14040,14020,903
|
|
20240607,091300,342195430,14020,14010,14020,14010,296
|
|
20240607,091200,338047160,14020,14010,14020,14010,323
|
|
20240607,091100,333521480,14010,14000,14010,13990,462
|
|
20240607,091000,327053600,14000,13990,14010,13980,5337
|
|
20240607,090900,252399570,13990,13990,13990,13990,1118
|
|
20240607,090800,236758750,13990,13990,13990,13990,1265
|
|
20240607,090700,219061400,13990,13990,14000,13980,5256
|
|
20240607,090600,145554370,13990,14000,14000,13990,1711
|
|
20240607,090500,121613170,14000,13990,14010,13990,1817
|
|
20240607,090400,96163880,13990,13990,14010,13990,1983
|
|
20240607,090300,68409890,13980,13990,13990,13980,817
|
|
20240607,090200,56984900,13990,14020,14020,13990,997
|
|
20240607,090100,43025560,14020,14020,14040,14020,1097
|
|
20240607,090000,27631840,14020,14020,14020,14000,1971
|