619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,191600,2213028820,13990,13990,13990,13990,3771
|
|
20240612,191500,2213028820,13990,13990,13990,13990,0
|
|
20240612,191400,2213028820,13990,13990,13990,13990,0
|
|
20240612,191300,2213028820,13990,13990,13990,13990,0
|
|
20240612,191200,2213028820,13990,13990,13990,13990,0
|
|
20240612,191100,2213028820,13990,13990,13990,13990,0
|
|
20240612,191000,2213028820,13990,13990,13990,13990,0
|
|
20240612,190900,2213028820,13990,13990,13990,13990,0
|
|
20240612,190800,2213028820,13990,13990,13990,13990,0
|
|
20240612,190700,2213028820,13990,13990,13990,13990,0
|
|
20240612,190600,2213028820,13990,13990,13990,13990,0
|
|
20240612,190500,2213028820,13990,13990,13990,13990,0
|
|
20240612,190400,2213028820,13990,13990,13990,13990,0
|
|
20240612,190300,2213028820,13990,13990,13990,13990,0
|
|
20240612,190200,2213028820,13990,13990,13990,13990,0
|
|
20240612,190100,2213028820,13990,13990,13990,13990,0
|
|
20240612,190000,2213028820,13990,13990,13990,13990,0
|
|
20240612,185900,2213028820,13990,13990,13990,13990,0
|
|
20240612,185800,2213028820,13990,13990,13990,13990,0
|
|
20240612,185700,2213028820,13990,13990,13990,13990,0
|
|
20240612,185600,2213028820,13990,13990,13990,13990,0
|
|
20240612,185500,2213028820,13990,13990,13990,13990,0
|
|
20240612,185400,2213028820,13990,13990,13990,13990,0
|
|
20240612,185300,2213028820,13990,13990,13990,13990,0
|
|
20240612,185200,2213028820,13990,13990,13990,13990,0
|
|
20240612,185100,2213028820,13990,13990,13990,13990,0
|
|
20240612,185000,2213028820,13990,13990,13990,13990,0
|
|
20240612,184900,2213028820,13990,13990,13990,13990,0
|
|
20240612,184800,2213028820,13990,13990,13990,13990,0
|
|
20240612,184700,2213028820,13990,13990,13990,13990,0
|
|
20240612,184600,2213028820,13990,13990,13990,13990,3771
|
|
20240612,184500,2213028820,13990,13990,13990,13990,0
|
|
20240612,184400,2213028820,13990,13990,13990,13990,0
|
|
20240612,184300,2213028820,13990,13990,13990,13990,0
|
|
20240612,184200,2213028820,13990,13990,13990,13990,0
|
|
20240612,184100,2213028820,13990,13990,13990,13990,0
|
|
20240612,184000,2213028820,13990,13990,13990,13990,0
|
|
20240612,183900,2213028820,13990,13990,13990,13990,0
|
|
20240612,183800,2213028820,13990,13990,13990,13990,0
|
|
20240612,183700,2213028820,13990,13990,13990,13990,0
|
|
20240612,183600,2213028820,13990,13990,13990,13990,0
|
|
20240612,183500,2213028820,13990,13990,13990,13990,0
|
|
20240612,183400,2213028820,13990,13990,13990,13990,0
|
|
20240612,183300,2213028820,13990,13990,13990,13990,0
|
|
20240612,183200,2213028820,13990,13990,13990,13990,0
|
|
20240612,183100,2213028820,13990,13990,13990,13990,0
|
|
20240612,183000,2213028820,13990,13990,13990,13990,0
|
|
20240612,182900,2213028820,13990,13990,13990,13990,0
|
|
20240612,182800,2213028820,13990,13990,13990,13990,0
|
|
20240612,182700,2213028820,13990,13990,13990,13990,0
|
|
20240612,182600,2213028820,13990,13990,13990,13990,0
|
|
20240612,182500,2213028820,13990,13990,13990,13990,0
|
|
20240612,182400,2213028820,13990,13990,13990,13990,0
|
|
20240612,182300,2213028820,13990,13990,13990,13990,0
|
|
20240612,182200,2213028820,13990,13990,13990,13990,0
|
|
20240612,182100,2213028820,13990,13990,13990,13990,0
|
|
20240612,182000,2213028820,13990,13990,13990,13990,0
|
|
20240612,181900,2213028820,13990,13990,13990,13990,0
|
|
20240612,181800,2213028820,13990,13990,13990,13990,0
|
|
20240612,181700,2213028820,13990,13990,13990,13990,0
|
|
20240612,181600,2213028820,13990,13990,13990,13990,3771
|
|
20240612,181500,2213028820,13990,13990,13990,13990,0
|
|
20240612,181400,2213028820,13990,13990,13990,13990,0
|
|
20240612,181300,2213028820,13990,13990,13990,13990,0
|
|
20240612,181200,2213028820,13990,13990,13990,13990,0
|
|
20240612,181100,2213028820,13990,13990,13990,13990,0
|
|
20240612,181000,2213028820,13990,13990,13990,13990,0
|
|
20240612,180900,2213028820,13990,13990,13990,13990,0
|
|
20240612,180800,2213028820,13990,13990,13990,13990,0
|
|
20240612,180700,2213028820,13990,13990,13990,13990,0
|
|
20240612,180600,2213028820,13990,13990,13990,13990,0
|
|
20240612,180500,2213028820,13990,13990,13990,13990,0
|
|
20240612,180400,2213028820,13990,13990,13990,13990,0
|
|
20240612,180300,2213028820,13990,13990,13990,13990,0
|
|
20240612,180200,2213028820,13990,13990,13990,13990,0
|
|
20240612,180100,2213028820,13990,13990,13990,13990,0
|
|
20240612,180000,2213028820,13990,13990,13990,13990,0
|
|
20240612,175900,2213028820,13990,13990,13990,13990,0
|
|
20240612,175800,2213028820,13990,13990,13990,13990,0
|
|
20240612,175700,2213028820,13990,13990,13990,13990,0
|
|
20240612,175600,2213028820,13990,13990,13990,13990,0
|
|
20240612,175500,2213028820,13990,13990,13990,13990,0
|
|
20240612,175400,2213028820,13990,13990,13990,13990,0
|
|
20240612,175300,2213028820,13990,13990,13990,13990,0
|
|
20240612,175200,2213028820,13990,13990,13990,13990,0
|
|
20240612,175100,2213028820,13990,13990,13990,13990,0
|
|
20240612,175000,2213028820,13990,13990,13990,13990,0
|
|
20240612,174900,2213028820,13990,13990,13990,13990,0
|
|
20240612,174800,2213028820,13990,13990,13990,13990,0
|
|
20240612,174700,2213028820,13990,13990,13990,13990,0
|
|
20240612,174600,2213028820,13990,13990,13990,13990,3771
|
|
20240612,174500,2213028820,13990,13990,13990,13990,0
|
|
20240612,174400,2213028820,13990,13990,13990,13990,0
|
|
20240612,174300,2213028820,13990,13990,13990,13990,0
|
|
20240612,174200,2213028820,13990,13990,13990,13990,0
|
|
20240612,174100,2213028820,13990,13990,13990,13990,0
|
|
20240612,174000,2213028820,13990,13990,13990,13990,0
|
|
20240612,173900,2213028820,13990,13990,13990,13990,0
|
|
20240612,173800,2213028820,13990,13990,13990,13990,0
|
|
20240612,173700,2213028820,13990,13990,13990,13990,0
|
|
20240612,173600,2213028820,13990,13990,13990,13990,0
|
|
20240612,173500,2213028820,13990,13990,13990,13990,0
|
|
20240612,173400,2213028820,13990,13990,13990,13990,0
|
|
20240612,173300,2213028820,13990,13990,13990,13990,0
|
|
20240612,173200,2213028820,13990,13990,13990,13990,0
|
|
20240612,173100,2213028820,13990,13990,13990,13990,0
|
|
20240612,173000,2213028820,13990,13990,13990,13990,0
|
|
20240612,172900,2213028820,13990,13990,13990,13990,0
|
|
20240612,172800,2213028820,13990,13990,13990,13990,0
|
|
20240612,172700,2213028820,13990,13990,13990,13990,0
|
|
20240612,172600,2213028820,13990,13990,13990,13990,0
|
|
20240612,172500,2213028820,13990,13990,13990,13990,0
|
|
20240612,172400,2213028820,13990,13990,13990,13990,0
|
|
20240612,172300,2213028820,13990,13990,13990,13990,0
|
|
20240612,172200,2213028820,13990,13990,13990,13990,0
|
|
20240612,172100,2213028820,13990,13990,13990,13990,0
|
|
20240612,172000,2213028820,13990,13990,13990,13990,0
|
|
20240612,171900,2213028820,13990,13990,13990,13990,0
|
|
20240612,171800,2213028820,13990,13990,13990,13990,0
|
|
20240612,171700,2213028820,13990,13990,13990,13990,0
|
|
20240612,171600,2213028820,13990,13990,13990,13990,3771
|
|
20240612,171500,2213028820,13990,13990,13990,13990,0
|
|
20240612,171400,2213028820,13990,13990,13990,13990,0
|
|
20240612,171300,2213028820,13990,13990,13990,13990,0
|
|
20240612,171200,2213028820,13990,13990,13990,13990,0
|
|
20240612,171100,2213028820,13990,13990,13990,13990,0
|
|
20240612,171000,2213028820,13990,13990,13990,13990,0
|
|
20240612,170900,2213028820,13990,13990,13990,13990,0
|
|
20240612,170800,2213028820,13990,13990,13990,13990,0
|
|
20240612,170700,2213028820,13990,13990,13990,13990,0
|
|
20240612,170600,2213028820,13990,13990,13990,13990,0
|
|
20240612,170500,2213028820,13990,13990,13990,13990,0
|
|
20240612,170400,2213028820,13990,13990,13990,13990,0
|
|
20240612,170300,2213028820,13990,13990,13990,13990,0
|
|
20240612,170200,2213028820,13990,13990,13990,13990,0
|
|
20240612,170100,2213028820,13990,13990,13990,13990,0
|
|
20240612,170000,2213028820,13990,13990,13990,13990,0
|
|
20240612,165900,2213028820,13990,13990,13990,13990,0
|
|
20240612,165800,2213028820,13990,13990,13990,13990,0
|
|
20240612,165700,2213028820,13990,13990,13990,13990,0
|
|
20240612,165600,2213028820,13990,13990,13990,13990,0
|
|
20240612,165500,2213028820,13990,13990,13990,13990,0
|
|
20240612,165400,2213028820,13990,13990,13990,13990,0
|
|
20240612,165300,2213028820,13990,13990,13990,13990,0
|
|
20240612,165200,2213028820,13990,13990,13990,13990,0
|
|
20240612,165100,2213028820,13990,13990,13990,13990,0
|
|
20240612,165000,2213028820,13990,13990,13990,13990,0
|
|
20240612,164900,2213028820,13990,13990,13990,13990,0
|
|
20240612,164800,2213028820,13990,13990,13990,13990,0
|
|
20240612,164700,2213028820,13990,13990,13990,13990,0
|
|
20240612,164600,2213028820,13990,13990,13990,13990,3771
|
|
20240612,164500,2213028820,13990,13990,13990,13990,0
|
|
20240612,164400,2213028820,13990,13990,13990,13990,0
|
|
20240612,164300,2213028820,13990,13990,13990,13990,0
|
|
20240612,164200,2213028820,13990,13990,13990,13990,0
|
|
20240612,164100,2213028820,13990,13990,13990,13990,0
|
|
20240612,164000,2213028820,13990,13990,13990,13990,0
|
|
20240612,163900,2213028820,13990,13990,13990,13990,0
|
|
20240612,163800,2213028820,13990,13990,13990,13990,0
|
|
20240612,163700,2213028820,13990,13990,13990,13990,0
|
|
20240612,163600,2213028820,13990,13990,13990,13990,0
|
|
20240612,163500,2213028820,13990,13990,13990,13990,0
|
|
20240612,163400,2213028820,13990,13990,13990,13990,0
|
|
20240612,163300,2213028820,13990,13990,13990,13990,0
|
|
20240612,163200,2213028820,13990,13990,13990,13990,0
|
|
20240612,163100,2213028820,13990,13990,13990,13990,0
|
|
20240612,163000,2213028820,13990,13990,13990,13990,0
|
|
20240612,162900,2213028820,13990,13990,13990,13990,0
|
|
20240612,162800,2213028820,13990,13990,13990,13990,0
|
|
20240612,162700,2213028820,13990,13990,13990,13990,0
|
|
20240612,162600,2213028820,13990,13990,13990,13990,0
|
|
20240612,162500,2213028820,13990,13990,13990,13990,0
|
|
20240612,162400,2213028820,13990,13990,13990,13990,0
|
|
20240612,162300,2213028820,13990,13990,13990,13990,0
|
|
20240612,162200,2213028820,13990,13990,13990,13990,0
|
|
20240612,162100,2213028820,13990,13990,13990,13990,0
|
|
20240612,162000,2213028820,13990,13990,13990,13990,0
|
|
20240612,161900,2213028820,13990,13990,13990,13990,0
|
|
20240612,161800,2213028820,13990,13990,13990,13990,0
|
|
20240612,161700,2213028820,13990,13990,13990,13990,0
|
|
20240612,161600,2213028820,13990,13990,13990,13990,3771
|
|
20240612,161500,2213028820,13990,13990,13990,13990,0
|
|
20240612,161400,2213028820,13990,13990,13990,13990,0
|
|
20240612,161300,2213028820,13990,13990,13990,13990,0
|
|
20240612,161200,2213028820,13990,13990,13990,13990,0
|
|
20240612,161100,2213028820,13990,13990,13990,13990,0
|
|
20240612,161000,2213028820,13990,13990,13990,13990,0
|
|
20240612,160900,2213028820,13990,13990,13990,13990,0
|
|
20240612,160800,2213028820,13990,13990,13990,13990,0
|
|
20240612,160700,2213028820,13990,13990,13990,13990,0
|
|
20240612,160600,2213028820,13990,13990,13990,13990,0
|
|
20240612,160500,2213028820,13990,13990,13990,13990,0
|
|
20240612,160400,2213028820,13990,13990,13990,13990,0
|
|
20240612,160300,2213028820,13990,13990,13990,13990,0
|
|
20240612,160200,2213028820,13990,13990,13990,13990,0
|
|
20240612,160100,2213028820,13990,13990,13990,13990,0
|
|
20240612,160000,2213028820,13990,13990,13990,13990,0
|
|
20240612,155900,2213028820,13990,13990,13990,13990,0
|
|
20240612,155800,2213028820,13990,13990,13990,13990,0
|
|
20240612,155700,2213028820,13990,13990,13990,13990,0
|
|
20240612,155600,2213028820,13990,13990,13990,13990,0
|
|
20240612,155500,2213028820,13990,13990,13990,13990,0
|
|
20240612,155400,2213028820,13990,13990,13990,13990,0
|
|
20240612,155300,2213028820,13990,13990,13990,13990,0
|
|
20240612,155200,2213028820,13990,13990,13990,13990,0
|
|
20240612,155100,2213028820,13990,13990,13990,13990,0
|
|
20240612,155000,2213028820,13990,13990,13990,13990,0
|
|
20240612,154900,2213028820,13990,13990,13990,13990,0
|
|
20240612,154800,2213028820,13990,13990,13990,13990,0
|
|
20240612,154700,2213028820,13990,13990,13990,13990,0
|
|
20240612,154600,2213028820,13990,13990,13990,13990,3771
|
|
20240612,154500,2213028820,13990,13990,13990,13990,0
|
|
20240612,154400,2213028820,13990,13990,13990,13990,0
|
|
20240612,154300,2213028820,13990,13990,13990,13990,0
|
|
20240612,154200,2213028820,13990,13990,13990,13990,0
|
|
20240612,154100,2213028820,13990,13990,13990,13990,0
|
|
20240612,154000,2213028820,13990,13990,13990,13990,0
|
|
20240612,153900,2213028820,13990,13990,13990,13990,0
|
|
20240612,153800,2213028820,13990,13990,13990,13990,0
|
|
20240612,153700,2213028820,13990,13990,13990,13990,0
|
|
20240612,153600,2213028820,13990,13990,13990,13990,0
|
|
20240612,153500,2213028820,13990,13990,13990,13990,0
|
|
20240612,153400,2213028820,13990,13990,13990,13990,0
|
|
20240612,153300,2213028820,13990,13990,13990,13990,0
|
|
20240612,153200,2213028820,13990,13990,13990,13990,0
|
|
20240612,153100,2213028820,13990,13990,13990,13990,0
|
|
20240612,153000,2213028820,13990,13990,13990,13990,3771
|
|
20240612,152900,2160272530,13990,13990,13990,13990,0
|
|
20240612,152800,2160272530,13990,13990,13990,13990,0
|
|
20240612,152700,2160272530,13990,13990,13990,13990,0
|
|
20240612,152600,2160272530,13990,13990,13990,13990,0
|
|
20240612,152500,2160272530,13990,13990,13990,13990,0
|
|
20240612,152400,2160272530,13990,13990,13990,13990,0
|
|
20240612,152300,2160272530,13990,13990,13990,13990,0
|
|
20240612,152200,2160272530,13990,13990,13990,13990,0
|
|
20240612,152100,2160272530,13990,13990,13990,13990,0
|
|
20240612,152000,2160272530,13990,13990,13990,13990,0
|
|
20240612,151900,2160272530,13990,13970,13990,13970,242
|
|
20240612,151800,2156888090,13980,13980,13990,13980,456
|
|
20240612,151700,2150510800,13980,13990,13990,13950,314
|
|
20240612,151600,2146126970,13950,13960,13990,13950,88
|
|
20240612,151500,2144898920,13950,13960,13960,13950,1085
|
|
20240612,151400,2129762070,13950,13960,13960,13950,3182
|
|
20240612,151300,2085342170,13960,13990,13990,13960,148
|
|
20240612,151200,2083273520,13990,13990,13990,13960,1436
|
|
20240612,151100,2063188300,13980,13990,13990,13950,124
|
|
20240612,151000,2061456960,13990,13960,13990,13960,2483
|
|
20240612,150900,2026740660,13980,13960,13980,13960,109
|
|
20240612,150800,2025218480,13970,13950,13970,13940,1987
|
|
20240612,150700,1997502730,13950,13950,13960,13950,2016
|
|
20240612,150600,1969379200,13960,13960,13960,13950,141
|
|
20240612,150500,1967410940,13950,13950,13960,13950,298
|
|
20240612,150400,1963252680,13950,13950,13960,13950,120
|
|
20240612,150300,1961578320,13950,13960,13960,13950,132
|
|
20240612,150200,1959736420,13960,13970,13970,13960,1021
|
|
20240612,150100,1945482610,13970,13970,13970,13960,187
|
|
20240612,150000,1942871040,13950,13970,13970,13950,1453
|
|
20240612,145900,1922593860,13970,13960,13970,13960,128
|
|
20240612,145800,1920806740,13970,13960,13970,13960,1337
|
|
20240612,145700,1902141890,13960,13970,13970,13960,194
|
|
20240612,145600,1899433130,13960,13960,13960,13950,136
|
|
20240612,145500,1897535110,13960,13970,13980,13960,2109
|
|
20240612,145400,1868090640,13980,13970,13980,13970,224
|
|
20240612,145300,1864961110,13970,13970,13980,13970,141
|
|
20240612,145200,1862991070,13970,13980,13980,13960,699
|
|
20240612,145100,1853226690,13990,13990,13990,13980,134
|
|
20240612,145000,1851352850,13990,13980,13990,13980,365
|
|
20240612,144900,1846248650,13980,13980,13990,13980,1027
|
|
20240612,144800,1831881220,13990,13980,13990,13980,1133
|
|
20240612,144700,1816032900,13990,13970,13990,13960,860
|
|
20240612,144600,1804018670,13970,13970,13970,13970,222
|
|
20240612,144500,1800917330,13960,13970,13970,13960,128
|
|
20240612,144400,1799129760,13960,13970,13970,13960,293
|
|
20240612,144300,1795037270,13970,13960,13970,13960,240
|
|
20240612,144200,1791686590,13970,13970,13970,13970,25
|
|
20240612,144100,1791337340,13960,13970,13970,13960,143
|
|
20240612,144000,1789340630,13970,13980,13980,13960,509
|
|
20240612,143900,1782234080,13980,13960,13990,13960,421
|
|
20240612,143800,1776351420,13970,13990,13990,13970,35
|
|
20240612,143700,1775862350,13990,13970,13990,13970,154
|
|
20240612,143600,1773710720,13970,13950,13970,13950,583
|
|
20240612,143500,1765571780,13950,13960,13960,13950,2602
|
|
20240612,143400,1729268850,13960,13960,13960,13960,402
|
|
20240612,143300,1723656930,13960,13960,13960,13960,125
|
|
20240612,143200,1721911930,13960,13970,13970,13960,120
|
|
20240612,143100,1720236530,13960,13960,13960,13960,0
|
|
20240612,143000,1720236530,13960,13960,13960,13950,93
|
|
20240612,142900,1718938680,13960,13980,14000,13960,1200
|
|
20240612,142800,1702153400,13990,13940,13990,13940,2033
|
|
20240612,142700,1673750060,13950,13950,13950,13940,61
|
|
20240612,142600,1672899700,13940,13940,13940,13940,16
|
|
20240612,142500,1672676660,13940,13950,13950,13940,62
|
|
20240612,142400,1671811780,13950,13940,13950,13940,1146
|
|
20240612,142300,1655836450,13950,13960,13960,13950,1892
|
|
20240612,142200,1629442790,13970,13960,13970,13960,519
|
|
20240612,142100,1622197500,13960,13960,13960,13960,41
|
|
20240612,142000,1621625140,13960,13960,13960,13960,241
|
|
20240612,141900,1618260780,13950,13960,13960,13950,226
|
|
20240612,141800,1615106840,13970,13970,13970,13970,0
|
|
20240612,141700,1615106840,13970,13960,13970,13960,487
|
|
20240612,141600,1608303760,13960,13960,13960,13960,557
|
|
20240612,141500,1600528040,13960,13970,13970,13960,132
|
|
20240612,141400,1598684020,13960,13970,13970,13960,550
|
|
20240612,141300,1591005820,13970,13970,13970,13970,47
|
|
20240612,141200,1590349230,13970,13960,13970,13950,656
|
|
20240612,141100,1581190690,13960,13960,13960,13960,2
|
|
20240612,141000,1581162770,13970,13960,13980,13960,63
|
|
20240612,140900,1580283100,13960,13950,13980,13940,2182
|
|
20240612,140800,1549832860,13950,13950,13950,13940,253
|
|
20240612,140700,1546303690,13950,13950,13950,13940,1099
|
|
20240612,140600,1530978360,13940,13950,13950,13940,146
|
|
20240612,140500,1528942820,13950,13940,13950,13940,145
|
|
20240612,140400,1526920110,13940,13940,13940,13940,197
|
|
20240612,140300,1524173930,13940,13940,13940,13940,104
|
|
20240612,140200,1522724170,13950,13940,13950,13940,526
|
|
20240612,140100,1515391560,13940,13980,13980,13940,6581
|
|
20240612,140000,1423577210,13970,13960,13970,13960,310
|
|
20240612,135900,1419246580,13960,13960,13960,13960,116
|
|
20240612,135800,1417627220,13960,13960,13960,13960,5
|
|
20240612,135700,1417557420,13960,13970,13970,13960,603
|
|
20240612,135600,1409137300,13970,13960,13970,13960,92
|
|
20240612,135500,1407852300,13960,13960,13960,13950,421
|
|
20240612,135400,1401975180,13960,13960,13960,13960,1711
|
|
20240612,135300,1378089620,13960,13970,13970,13960,1520
|
|
20240612,135200,1356855450,13970,13980,13980,13970,45
|
|
20240612,135100,1356226780,13970,13970,13970,13970,106
|
|
20240612,135000,1354745960,13970,13970,13980,13960,490
|
|
20240612,134900,1347901900,13970,13970,13970,13970,62
|
|
20240612,134800,1347035760,13970,13970,13970,13970,248
|
|
20240612,134700,1343571200,13970,13970,13970,13970,845
|
|
20240612,134600,1331766550,13970,13970,13970,13970,0
|
|
20240612,134500,1331766550,13970,13980,13980,13970,302
|
|
20240612,134400,1327544630,13970,13980,13980,13970,35
|
|
20240612,134300,1327055550,13980,13980,13980,13980,23
|
|
20240612,134200,1326734010,13980,13970,13980,13970,482
|
|
20240612,134100,1319997940,13980,13980,13980,13980,2
|
|
20240612,134000,1319969980,13980,13970,13980,13970,134
|
|
20240612,133900,1318097970,13970,13970,13970,13970,112
|
|
20240612,133800,1316533330,13980,13980,13980,13980,52
|
|
20240612,133700,1315806370,13980,13980,13980,13970,136
|
|
20240612,133600,1313906170,13980,13970,13980,13960,933
|
|
20240612,133500,1300879900,13970,13980,13980,13970,407
|
|
20240612,133400,1295192960,13980,13980,13980,13980,0
|
|
20240612,133300,1295192960,13980,13970,13980,13970,213
|
|
20240612,133200,1292217340,13980,13980,13980,13970,892
|
|
20240612,133100,1279754850,13980,13990,14000,13970,7822
|
|
20240612,133000,1170402610,13990,14000,14000,13990,42
|
|
20240612,132900,1169814730,13990,13990,13990,13990,3
|
|
20240612,132800,1169772760,13990,13990,13990,13990,3
|
|
20240612,132700,1169730790,13990,13990,14000,13990,40
|
|
20240612,132600,1169171050,13990,13990,13990,13990,121
|
|
20240612,132500,1167478260,13990,13990,14000,13990,51
|
|
20240612,132400,1166764740,13990,13990,13990,13990,0
|
|
20240612,132300,1166764740,13990,13990,13990,13990,770
|
|
20240612,132200,1155992440,13990,13990,13990,13990,32
|
|
20240612,132100,1155544760,14000,13990,14000,13990,73
|
|
20240612,132000,1154522770,14000,13990,14000,13990,92
|
|
20240612,131900,1153235680,13990,13990,13990,13990,27
|
|
20240612,131800,1152857950,14000,14000,14000,14000,0
|
|
20240612,131700,1152857950,14000,14000,14000,14000,0
|
|
20240612,131600,1152857950,14000,14000,14000,13990,137
|
|
20240612,131500,1150941100,13990,13990,13990,13990,425
|
|
20240612,131400,1144995350,14000,14000,14000,14000,7
|
|
20240612,131300,1144897350,13990,14000,14000,13990,22
|
|
20240612,131200,1144589560,14000,14000,14000,14000,10
|
|
20240612,131100,1144449560,14000,14000,14000,14000,22
|
|
20240612,131000,1144141560,13990,13990,14000,13990,93
|
|
20240612,130900,1142840430,13990,13990,13990,13990,0
|
|
20240612,130800,1142840430,13990,13990,13990,13990,0
|
|
20240612,130700,1142840430,13990,14000,14010,13990,1109
|
|
20240612,130600,1127315490,14000,14000,14000,14000,0
|
|
20240612,130500,1127315490,14000,13990,14000,13990,22
|
|
20240612,130400,1127007700,13990,13990,13990,13990,2
|
|
20240612,130300,1126979720,13990,13990,13990,13990,500
|
|
20240612,130200,1119984720,14000,14000,14000,14000,1
|
|
20240612,130100,1119970720,14000,14000,14000,14000,6
|
|
20240612,130000,1119886720,13990,13990,13990,13990,500
|
|
20240612,125900,1112891720,13990,14010,14010,13990,60
|
|
20240612,125800,1112052220,13990,14000,14000,13990,91
|
|
20240612,125700,1110779020,14000,14000,14000,13990,285
|
|
20240612,125600,1106790960,14000,14010,14010,14000,69
|
|
20240612,125500,1105824950,14010,14010,14010,14000,27
|
|
20240612,125400,1105446690,14010,14010,14010,14000,39
|
|
20240612,125300,1104900550,14010,14010,14010,14000,322
|
|
20240612,125200,1100389820,14010,14010,14010,14000,10
|
|
20240612,125100,1100249730,14010,14010,14010,14010,7
|
|
20240612,125000,1100151660,14010,14010,14010,14000,24
|
|
20240612,124900,1099815620,14010,14000,14010,14000,149
|
|
20240612,124800,1097729560,14000,13990,14000,13990,865
|
|
20240612,124700,1085619790,14000,14000,14000,14000,5
|
|
20240612,124600,1085549790,14000,14000,14000,14000,5
|
|
20240612,124500,1085479790,14000,13990,14000,13990,46
|
|
20240612,124400,1084836140,14000,13990,14000,13990,15
|
|
20240612,124300,1084626240,13990,14000,14000,13990,157
|
|
20240612,124200,1082429750,14000,14000,14000,14000,4
|
|
20240612,124100,1082373750,14000,14000,14000,14000,6
|
|
20240612,124000,1082289750,14000,14000,14000,14000,43
|
|
20240612,123900,1081687750,14000,14000,14000,14000,85
|
|
20240612,123800,1080497750,14010,14000,14010,14000,119
|
|
20240612,123700,1078831700,14000,14000,14010,14000,619
|
|
20240612,123600,1070165590,14000,14000,14000,13990,47
|
|
20240612,123500,1069507910,14000,13990,14000,13990,261
|
|
20240612,123400,1065854060,14000,13990,14000,13990,16
|
|
20240612,123300,1065630210,13990,14000,14000,13990,65
|
|
20240612,123200,1064720810,13990,13990,13990,13990,24
|
|
20240612,123100,1064385050,14000,14000,14000,13990,235
|
|
20240612,123000,1061097330,13990,13980,13990,13980,648
|
|
20240612,122900,1052031970,13980,13980,13980,13980,0
|
|
20240612,122800,1052031970,13980,13980,13990,13980,31
|
|
20240612,122700,1051598550,13980,13980,13990,13980,20
|
|
20240612,122600,1051318900,13990,13980,13990,13980,24
|
|
20240612,122500,1050983280,13990,13980,13990,13980,40
|
|
20240612,122400,1050424030,13990,13980,13990,13980,114
|
|
20240612,122300,1048829310,13990,13990,14000,13990,113
|
|
20240612,122200,1047248390,13990,13990,14000,13990,66
|
|
20240612,122100,1046325010,13980,13990,13990,13980,15
|
|
20240612,122000,1046115260,13980,13990,13990,13980,91
|
|
20240612,121900,1044842310,13980,13990,13990,13980,108
|
|
20240612,121800,1043332370,13990,13980,13990,13980,16
|
|
20240612,121700,1043108670,13990,13990,13990,13980,66
|
|
20240612,121600,1042185340,13990,13980,13990,13980,30
|
|
20240612,121500,1041765930,13990,13980,13990,13980,60
|
|
20240612,121400,1040927070,13990,13990,14000,13990,22
|
|
20240612,121300,1040619240,13990,13990,13990,13990,26
|
|
20240612,121200,1040255500,14000,13990,14000,13990,20
|
|
20240612,121100,1039975650,13990,14000,14000,13990,24
|
|
20240612,121000,1039639840,13990,14000,14000,13990,62
|
|
20240612,120900,1038772450,14000,14000,14000,13990,20
|
|
20240612,120800,1038492590,13980,13990,13990,13980,67
|
|
20240612,120700,1037555440,13990,13990,13990,13990,504
|
|
20240612,120600,1030504480,14000,13990,14000,13990,93
|
|
20240612,120500,1029203360,13990,14000,14000,13990,19
|
|
20240612,120400,1028937500,13990,14000,14000,13990,1273
|
|
20240612,120300,1011115860,13990,14000,14000,13980,221
|
|
20240612,120200,1008026070,13990,13990,13990,13990,303
|
|
20240612,120100,1003787100,14000,13990,14000,13990,29
|
|
20240612,120000,1003381350,13990,13990,13990,13990,0
|
|
20240612,115900,1003381350,13990,13990,13990,13980,46
|
|
20240612,115800,1002737960,13990,13990,13990,13980,15
|
|
20240612,115700,1002528180,13980,13990,13990,13980,26
|
|
20240612,115600,1002164600,13990,13990,14000,13980,251
|
|
20240612,115500,998654900,13990,13980,13990,13980,29
|
|
20240612,115400,998249330,13990,13990,13990,13990,218
|
|
20240612,115300,995199510,13990,13990,14000,13990,66
|
|
20240612,115200,994276120,13990,13990,13990,13980,21
|
|
20240612,115100,993982470,14000,13990,14000,13980,212
|
|
20240612,115000,991016690,14000,13990,14000,13980,121
|
|
20240612,114900,989323850,14000,13990,14000,13990,2
|
|
20240612,114800,989295860,13980,13990,14000,13980,57
|
|
20240612,114700,988498420,13980,14000,14000,13980,85
|
|
20240612,114600,987308770,13990,13990,13990,13980,67
|
|
20240612,114500,986371580,14000,13990,14000,13990,79
|
|
20240612,114400,985266220,13990,13990,13990,13980,675
|
|
20240612,114300,975823110,13990,13990,13990,13990,135
|
|
20240612,114200,973934460,13980,13990,13990,13980,196
|
|
20240612,114100,971194170,13980,13980,13980,13980,116
|
|
20240612,114000,969572490,13990,13980,13990,13980,454
|
|
20240612,113900,963221480,13990,13990,13990,13980,463
|
|
20240612,113800,956748610,13980,13990,13990,13980,168
|
|
20240612,113700,954399910,13990,13990,13990,13980,1349
|
|
20240612,113600,935540320,13990,14000,14000,13990,169
|
|
20240612,113500,933175970,13990,13990,13990,13990,260
|
|
20240612,113400,929538570,13990,13990,14000,13990,71
|
|
20240612,113300,928544730,14000,13990,14000,13990,48
|
|
20240612,113200,927873110,14000,13990,14000,13980,177
|
|
20240612,113100,925396890,13990,13990,13990,13980,471
|
|
20240612,113000,918809130,13990,14000,14000,13990,236
|
|
20240612,112900,915505280,13990,13990,14000,13990,85
|
|
20240612,112800,914315980,13990,14000,14000,13990,119
|
|
20240612,112700,912651090,13980,13990,14000,13980,425
|
|
20240612,112600,906708940,13980,13980,13980,13980,143
|
|
20240612,112500,904709800,13980,13990,14000,13980,263
|
|
20240612,112400,901031250,13980,13990,14000,13980,806
|
|
20240612,112300,889755890,13990,13990,14000,13990,1474
|
|
20240612,112200,869134590,13990,13990,14000,13990,236
|
|
20240612,112100,865832250,14000,13990,14000,13990,149
|
|
20240612,112000,863747690,14010,14010,14010,13990,127
|
|
20240612,111900,861970830,13990,13990,14000,13990,741
|
|
20240612,111800,851598890,14000,13990,14000,13990,167
|
|
20240612,111700,849262340,14000,13990,14000,13990,156
|
|
20240612,111600,847079800,13990,14000,14000,13990,142
|
|
20240612,111500,845092160,14000,14000,14000,13990,1440
|
|
20240612,111400,824934900,13990,13990,13990,13990,20
|
|
20240612,111300,824655100,13990,14000,14000,13990,30
|
|
20240612,111200,824235250,13990,14000,14000,13990,1081
|
|
20240612,111100,809102560,14000,14020,14020,14000,145
|
|
20240612,111000,807072410,14020,14000,14020,14000,115
|
|
20240612,110900,805462380,14000,14020,14020,14000,203
|
|
20240612,110800,802619710,14020,14000,14020,14000,161
|
|
20240612,110700,800365260,14010,14000,14010,14000,423
|
|
20240612,110600,794440540,14000,14000,14010,14000,132
|
|
20240612,110500,792592530,14010,14000,14010,14000,77
|
|
20240612,110400,791514470,14000,14010,14010,14000,133
|
|
20240612,110300,789652430,14010,14000,14010,14000,119
|
|
20240612,110200,787986420,14000,14000,14010,14000,145
|
|
20240612,110100,785956280,14000,14010,14010,14000,124
|
|
20240612,110000,784220230,14000,14000,14010,14000,290
|
|
20240612,105900,780158650,14000,14000,14010,14000,560
|
|
20240612,105800,772317660,14000,14010,14010,14000,358
|
|
20240612,105700,767304600,14010,14010,14010,14000,608
|
|
20240612,105600,758790220,14010,14010,14020,14010,151
|
|
20240612,105500,756674670,14010,14030,14030,14010,1024
|
|
20240612,105400,742328120,14030,14010,14030,14010,1213
|
|
20240612,105300,725332070,14030,14020,14030,14010,41
|
|
20240612,105200,724757170,14010,14020,14030,14010,213
|
|
20240612,105100,721772910,14020,14020,14020,14020,15
|
|
20240612,105000,721562610,14010,14020,14020,14010,923
|
|
20240612,104900,708630910,14020,14020,14030,14010,33
|
|
20240612,104800,708168350,14020,14030,14030,14020,137
|
|
20240612,104700,706247540,14020,14030,14030,14020,133
|
|
20240612,104600,704382830,14040,14020,14040,14020,104
|
|
20240612,104500,702924650,14040,14030,14040,14010,826
|
|
20240612,104400,691345480,14030,14020,14030,14020,218
|
|
20240612,104300,688289090,14020,14030,14030,14020,48
|
|
20240612,104200,687615800,14030,14030,14030,14030,167
|
|
20240612,104100,685272790,14040,14030,14040,14030,31
|
|
20240612,104000,684837810,14030,14030,14030,14020,1438
|
|
20240612,103900,664670410,14040,14050,14050,14040,76
|
|
20240612,103800,663602740,14050,14040,14050,14040,83
|
|
20240612,103700,662436870,14040,14040,14050,14040,128
|
|
20240612,103600,660639710,14040,14040,14040,14040,14
|
|
20240612,103500,660443150,14050,14040,14050,14040,20
|
|
20240612,103400,660162300,14050,14040,14050,14040,539
|
|
20240612,103300,652589760,14040,14040,14040,14040,1047
|
|
20240612,103200,637889880,14050,14030,14050,14030,764
|
|
20240612,103100,627157900,14040,14040,14040,14040,59
|
|
20240612,103000,626329540,14040,14040,14040,14040,7
|
|
20240612,102900,626231260,14030,14040,14040,14030,130
|
|
20240612,102800,624407060,14040,14040,14040,14040,47
|
|
20240612,102700,623747180,14040,14040,14040,14030,72
|
|
20240612,102600,622736950,14050,14030,14050,14030,1775
|
|
20240612,102500,597832350,14040,14030,14040,14030,58
|
|
20240612,102400,597018560,14030,14040,14040,14030,130
|
|
20240612,102300,595194520,14030,14030,14030,14030,101
|
|
20240612,102200,593777490,14030,14040,14040,14030,50
|
|
20240612,102100,593075940,14040,14040,14040,14040,5
|
|
20240612,102000,593005740,14040,14020,14040,14020,18
|
|
20240612,101900,592753320,14030,14040,14040,14030,1594
|
|
20240612,101800,570380310,14030,14040,14040,14030,124
|
|
20240612,101700,568639360,14030,14030,14030,14030,31
|
|
20240612,101600,568204430,14040,14030,14040,14030,110
|
|
20240612,101500,566661120,14030,14030,14030,14030,195
|
|
20240612,101400,563925270,14030,14020,14030,14020,68
|
|
20240612,101300,562971480,14020,14020,14020,14010,1027
|
|
20240612,101200,548578960,14030,14020,14030,14020,237
|
|
20240612,101100,545255860,14020,14030,14030,14020,67
|
|
20240612,101000,544315860,14030,14030,14030,14030,1
|
|
20240612,100900,544301830,14030,14030,14040,14030,4
|
|
20240612,100800,544245690,14040,14030,14040,14020,535
|
|
20240612,100700,536744630,14030,14030,14030,14030,1493
|
|
20240612,100600,515797840,14030,14040,14040,14030,326
|
|
20240612,100500,511224030,14050,14040,14050,14040,241
|
|
20240612,100400,507838000,14030,14030,14030,14030,1
|
|
20240612,100300,507823970,14030,14040,14040,14030,4
|
|
20240612,100200,507767820,14040,14050,14050,14030,2771
|
|
20240612,100100,468841880,14050,14050,14060,14050,207
|
|
20240612,100000,465933040,14060,14060,14060,14060,350
|
|
20240612,095900,461012040,14060,14050,14060,14050,348
|
|
20240612,095800,456119670,14050,14040,14050,14040,23
|
|
20240612,095700,455796530,14040,14050,14050,14040,21
|
|
20240612,095600,455501680,14040,14040,14040,14040,1021
|
|
20240612,095500,441166840,14030,14040,14040,14020,117
|
|
20240612,095400,439525830,14040,14020,14040,14020,313
|
|
20240612,095300,435135760,14010,14010,14020,14010,2071
|
|
20240612,095200,406106050,14010,14020,14020,14010,965
|
|
20240612,095100,392586100,14000,14000,14000,14000,11
|
|
20240612,095000,392432100,14010,14010,14040,14010,2260
|
|
20240612,094900,360745150,14000,14030,14030,14000,1711
|
|
20240612,094800,336770440,14030,14010,14030,14010,374
|
|
20240612,094700,331527840,14020,14020,14020,14020,82
|
|
20240612,094600,330378200,14020,14020,14020,14020,0
|
|
20240612,094500,330378200,14020,14030,14030,14020,27
|
|
20240612,094400,329999560,14030,14030,14030,14030,1
|
|
20240612,094300,329985530,14040,14040,14040,14030,509
|
|
20240612,094200,322839180,14040,14030,14040,14030,31
|
|
20240612,094100,322404240,14030,14020,14030,14020,135
|
|
20240612,094000,320511520,14010,14010,14020,14010,305
|
|
20240612,093900,316236470,14020,14020,14030,14020,506
|
|
20240612,093800,309141390,14020,14010,14020,14010,106
|
|
20240612,093700,307656270,14040,14040,14040,14040,0
|
|
20240612,093600,307656270,14040,14000,14040,13990,121
|
|
20240612,093500,305963050,13990,14000,14000,13990,345
|
|
20240612,093400,301134570,14010,14000,14010,14000,553
|
|
20240612,093300,293391980,14040,14010,14040,14000,533
|
|
20240612,093200,285921720,14010,14020,14050,14010,794
|
|
20240612,093100,274786290,14010,14030,14060,14010,483
|
|
20240612,093000,268017100,14020,14030,14030,14020,346
|
|
20240612,092900,263165500,14020,14080,14110,14000,3953
|
|
20240612,092800,207667050,14080,14090,14100,14080,463
|
|
20240612,092700,201147130,14090,14080,14090,14080,334
|
|
20240612,092600,196443130,14080,14090,14110,14080,489
|
|
20240612,092500,189555500,14090,14090,14110,14090,1159
|
|
20240612,092400,173212840,14100,14070,14100,14070,288
|
|
20240612,092300,169153090,14070,14110,14110,14070,471
|
|
20240612,092200,162513880,14100,14090,14110,14070,1041
|
|
20240612,092100,147848090,14100,14100,14110,14100,770
|
|
20240612,092000,136990320,14110,14090,14110,14080,1166
|
|
20240612,091900,120551660,14090,14090,14090,14090,197
|
|
20240612,091800,117775930,14090,14090,14090,14090,0
|
|
20240612,091700,117775930,14090,14080,14090,14080,229
|
|
20240612,091600,114551500,14090,14100,14100,14090,188
|
|
20240612,091500,111902570,14090,14090,14090,14090,1
|
|
20240612,091400,111888480,14090,14090,14090,14080,135
|
|
20240612,091300,109986540,14090,14080,14090,14080,226
|
|
20240612,091200,106802260,14090,14090,14090,14090,268
|
|
20240612,091100,103026140,14090,14090,14090,14090,37
|
|
20240612,091000,102504810,14100,14090,14100,14090,23
|
|
20240612,090900,102180520,14100,14090,14130,14090,1031
|
|
20240612,090800,87623070,14080,14090,14120,14080,905
|
|
20240612,090700,74858120,14110,14090,14110,14090,665
|
|
20240612,090600,65482420,14090,14070,14090,14070,370
|
|
20240612,090500,60272100,14070,14040,14070,14020,839
|
|
20240612,090400,48489510,14060,14060,14060,14060,173
|
|
20240612,090300,46057130,14080,14080,14090,14080,493
|
|
20240612,090200,39112300,14100,14100,14100,14100,166
|
|
20240612,090100,36771700,14110,14100,14110,14040,1499
|
|
20240612,090000,15707310,14090,14020,14090,14020,1120
|