619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,191600,4760555860,14000,14000,14000,14000,113567
|
|
20240613,191500,4760555860,14000,14000,14000,14000,0
|
|
20240613,191400,4760555860,14000,14000,14000,14000,0
|
|
20240613,191300,4760555860,14000,14000,14000,14000,0
|
|
20240613,191200,4760555860,14000,14000,14000,14000,0
|
|
20240613,191100,4760555860,14000,14000,14000,14000,0
|
|
20240613,191000,4760555860,14000,14000,14000,14000,0
|
|
20240613,190900,4760555860,14000,14000,14000,14000,0
|
|
20240613,190800,4760555860,14000,14000,14000,14000,0
|
|
20240613,190700,4760555860,14000,14000,14000,14000,0
|
|
20240613,190600,4760555860,14000,14000,14000,14000,0
|
|
20240613,190500,4760555860,14000,14000,14000,14000,0
|
|
20240613,190400,4760555860,14000,14000,14000,14000,0
|
|
20240613,190300,4760555860,14000,14000,14000,14000,0
|
|
20240613,190200,4760555860,14000,14000,14000,14000,0
|
|
20240613,190100,4760555860,14000,14000,14000,14000,0
|
|
20240613,190000,4760555860,14000,14000,14000,14000,0
|
|
20240613,185900,4760555860,14000,14000,14000,14000,0
|
|
20240613,185800,4760555860,14000,14000,14000,14000,0
|
|
20240613,185700,4760555860,14000,14000,14000,14000,0
|
|
20240613,185600,4760555860,14000,14000,14000,14000,0
|
|
20240613,185500,4760555860,14000,14000,14000,14000,0
|
|
20240613,185400,4760555860,14000,14000,14000,14000,0
|
|
20240613,185300,4760555860,14000,14000,14000,14000,0
|
|
20240613,185200,4760555860,14000,14000,14000,14000,0
|
|
20240613,185100,4760555860,14000,14000,14000,14000,0
|
|
20240613,185000,4760555860,14000,14000,14000,14000,0
|
|
20240613,184900,4760555860,14000,14000,14000,14000,0
|
|
20240613,184800,4760555860,14000,14000,14000,14000,0
|
|
20240613,184700,4760555860,14000,14000,14000,14000,0
|
|
20240613,184600,4760555860,14000,14000,14000,14000,113567
|
|
20240613,184500,4760555860,14000,14000,14000,14000,0
|
|
20240613,184400,4760555860,14000,14000,14000,14000,0
|
|
20240613,184300,4760555860,14000,14000,14000,14000,0
|
|
20240613,184200,4760555860,14000,14000,14000,14000,0
|
|
20240613,184100,4760555860,14000,14000,14000,14000,0
|
|
20240613,184000,4760555860,14000,14000,14000,14000,0
|
|
20240613,183900,4760555860,14000,14000,14000,14000,0
|
|
20240613,183800,4760555860,14000,14000,14000,14000,0
|
|
20240613,183700,4760555860,14000,14000,14000,14000,0
|
|
20240613,183600,4760555860,14000,14000,14000,14000,0
|
|
20240613,183500,4760555860,14000,14000,14000,14000,0
|
|
20240613,183400,4760555860,14000,14000,14000,14000,0
|
|
20240613,183300,4760555860,14000,14000,14000,14000,0
|
|
20240613,183200,4760555860,14000,14000,14000,14000,0
|
|
20240613,183100,4760555860,14000,14000,14000,14000,0
|
|
20240613,183000,4760555860,14000,14000,14000,14000,0
|
|
20240613,182900,4760555860,14000,14000,14000,14000,0
|
|
20240613,182800,4760555860,14000,14000,14000,14000,0
|
|
20240613,182700,4760555860,14000,14000,14000,14000,0
|
|
20240613,182600,4760555860,14000,14000,14000,14000,0
|
|
20240613,182500,4760555860,14000,14000,14000,14000,0
|
|
20240613,182400,4760555860,14000,14000,14000,14000,0
|
|
20240613,182300,4760555860,14000,14000,14000,14000,0
|
|
20240613,182200,4760555860,14000,14000,14000,14000,0
|
|
20240613,182100,4760555860,14000,14000,14000,14000,0
|
|
20240613,182000,4760555860,14000,14000,14000,14000,0
|
|
20240613,181900,4760555860,14000,14000,14000,14000,0
|
|
20240613,181800,4760555860,14000,14000,14000,14000,0
|
|
20240613,181700,4760555860,14000,14000,14000,14000,0
|
|
20240613,181600,4760555860,14000,14000,14000,14000,113567
|
|
20240613,181500,4760555860,14000,14000,14000,14000,0
|
|
20240613,181400,4760555860,14000,14000,14000,14000,0
|
|
20240613,181300,4760555860,14000,14000,14000,14000,0
|
|
20240613,181200,4760555860,14000,14000,14000,14000,0
|
|
20240613,181100,4760555860,14000,14000,14000,14000,0
|
|
20240613,181000,4760555860,14000,14000,14000,14000,0
|
|
20240613,180900,4760555860,14000,14000,14000,14000,0
|
|
20240613,180800,4760555860,14000,14000,14000,14000,0
|
|
20240613,180700,4760555860,14000,14000,14000,14000,0
|
|
20240613,180600,4760555860,14000,14000,14000,14000,0
|
|
20240613,180500,4760555860,14000,14000,14000,14000,0
|
|
20240613,180400,4760555860,14000,14000,14000,14000,0
|
|
20240613,180300,4760555860,14000,14000,14000,14000,0
|
|
20240613,180200,4760555860,14000,14000,14000,14000,0
|
|
20240613,180100,4760555860,14000,14000,14000,14000,0
|
|
20240613,180000,4760555860,14000,14000,14000,14000,0
|
|
20240613,175900,4760555860,14000,14000,14000,14000,0
|
|
20240613,175800,4760555860,14000,14000,14000,14000,0
|
|
20240613,175700,4760555860,14000,14000,14000,14000,0
|
|
20240613,175600,4760555860,14000,14000,14000,14000,0
|
|
20240613,175500,4760555860,14000,14000,14000,14000,0
|
|
20240613,175400,4760555860,14000,14000,14000,14000,0
|
|
20240613,175300,4760555860,14000,14000,14000,14000,0
|
|
20240613,175200,4760555860,14000,14000,14000,14000,0
|
|
20240613,175100,4760555860,14000,14000,14000,14000,0
|
|
20240613,175000,4760555860,14000,14000,14000,14000,0
|
|
20240613,174900,4760555860,14000,14000,14000,14000,0
|
|
20240613,174800,4760555860,14000,14000,14000,14000,0
|
|
20240613,174700,4760555860,14000,14000,14000,14000,0
|
|
20240613,174600,4760555860,14000,14000,14000,14000,113567
|
|
20240613,174500,4760555860,14000,14000,14000,14000,0
|
|
20240613,174400,4760555860,14000,14000,14000,14000,0
|
|
20240613,174300,4760555860,14000,14000,14000,14000,0
|
|
20240613,174200,4760555860,14000,14000,14000,14000,0
|
|
20240613,174100,4760555860,14000,14000,14000,14000,0
|
|
20240613,174000,4760555860,14000,14000,14000,14000,0
|
|
20240613,173900,4760555860,14000,14000,14000,14000,0
|
|
20240613,173800,4760555860,14000,14000,14000,14000,0
|
|
20240613,173700,4760555860,14000,14000,14000,14000,0
|
|
20240613,173600,4760555860,14000,14000,14000,14000,0
|
|
20240613,173500,4760555860,14000,14000,14000,14000,0
|
|
20240613,173400,4760555860,14000,14000,14000,14000,0
|
|
20240613,173300,4760555860,14000,14000,14000,14000,0
|
|
20240613,173200,4760555860,14000,14000,14000,14000,0
|
|
20240613,173100,4760555860,14000,14000,14000,14000,0
|
|
20240613,173000,4760555860,14000,14000,14000,14000,0
|
|
20240613,172900,4760555860,14000,14000,14000,14000,0
|
|
20240613,172800,4760555860,14000,14000,14000,14000,0
|
|
20240613,172700,4760555860,14000,14000,14000,14000,0
|
|
20240613,172600,4760555860,14000,14000,14000,14000,0
|
|
20240613,172500,4760555860,14000,14000,14000,14000,0
|
|
20240613,172400,4760555860,14000,14000,14000,14000,0
|
|
20240613,172300,4760555860,14000,14000,14000,14000,0
|
|
20240613,172200,4760555860,14000,14000,14000,14000,0
|
|
20240613,172100,4760555860,14000,14000,14000,14000,0
|
|
20240613,172000,4760555860,14000,14000,14000,14000,0
|
|
20240613,171900,4760555860,14000,14000,14000,14000,0
|
|
20240613,171800,4760555860,14000,14000,14000,14000,0
|
|
20240613,171700,4760555860,14000,14000,14000,14000,0
|
|
20240613,171600,4760555860,14000,14000,14000,14000,113567
|
|
20240613,171500,4760555860,14000,14000,14000,14000,0
|
|
20240613,171400,4760555860,14000,14000,14000,14000,0
|
|
20240613,171300,4760555860,14000,14000,14000,14000,0
|
|
20240613,171200,4760555860,14000,14000,14000,14000,0
|
|
20240613,171100,4760555860,14000,14000,14000,14000,0
|
|
20240613,171000,4760555860,14000,14000,14000,14000,0
|
|
20240613,170900,4760555860,14000,14000,14000,14000,0
|
|
20240613,170800,4760555860,14000,14000,14000,14000,0
|
|
20240613,170700,4760555860,14000,14000,14000,14000,0
|
|
20240613,170600,4760555860,14000,14000,14000,14000,0
|
|
20240613,170500,4760555860,14000,14000,14000,14000,0
|
|
20240613,170400,4760555860,14000,14000,14000,14000,0
|
|
20240613,170300,4760555860,14000,14000,14000,14000,0
|
|
20240613,170200,4760555860,14000,14000,14000,14000,0
|
|
20240613,170100,4760555860,14000,14000,14000,14000,0
|
|
20240613,170000,4760555860,14000,14000,14000,14000,0
|
|
20240613,165900,4760555860,14000,14000,14000,14000,0
|
|
20240613,165800,4760555860,14000,14000,14000,14000,0
|
|
20240613,165700,4760555860,14000,14000,14000,14000,0
|
|
20240613,165600,4760555860,14000,14000,14000,14000,0
|
|
20240613,165500,4760555860,14000,14000,14000,14000,0
|
|
20240613,165400,4760555860,14000,14000,14000,14000,0
|
|
20240613,165300,4760555860,14000,14000,14000,14000,0
|
|
20240613,165200,4760555860,14000,14000,14000,14000,0
|
|
20240613,165100,4760555860,14000,14000,14000,14000,0
|
|
20240613,165000,4760555860,14000,14000,14000,14000,0
|
|
20240613,164900,4760555860,14000,14000,14000,14000,0
|
|
20240613,164800,4760555860,14000,14000,14000,14000,0
|
|
20240613,164700,4760555860,14000,14000,14000,14000,0
|
|
20240613,164600,4760555860,14000,14000,14000,14000,113567
|
|
20240613,164500,4760555860,14000,14000,14000,14000,0
|
|
20240613,164400,4760555860,14000,14000,14000,14000,0
|
|
20240613,164300,4760555860,14000,14000,14000,14000,0
|
|
20240613,164200,4760555860,14000,14000,14000,14000,0
|
|
20240613,164100,4760555860,14000,14000,14000,14000,0
|
|
20240613,164000,4760555860,14000,14000,14000,14000,0
|
|
20240613,163900,4760555860,14000,14000,14000,14000,0
|
|
20240613,163800,4760555860,14000,14000,14000,14000,0
|
|
20240613,163700,4760555860,14000,14000,14000,14000,0
|
|
20240613,163600,4760555860,14000,14000,14000,14000,0
|
|
20240613,163500,4760555860,14000,14000,14000,14000,0
|
|
20240613,163400,4760555860,14000,14000,14000,14000,0
|
|
20240613,163300,4760555860,14000,14000,14000,14000,0
|
|
20240613,163200,4760555860,14000,14000,14000,14000,0
|
|
20240613,163100,4760555860,14000,14000,14000,14000,0
|
|
20240613,163000,4760555860,14000,14000,14000,14000,0
|
|
20240613,162900,4760555860,14000,14000,14000,14000,0
|
|
20240613,162800,4760555860,14000,14000,14000,14000,0
|
|
20240613,162700,4760555860,14000,14000,14000,14000,0
|
|
20240613,162600,4760555860,14000,14000,14000,14000,0
|
|
20240613,162500,4760555860,14000,14000,14000,14000,0
|
|
20240613,162400,4760555860,14000,14000,14000,14000,0
|
|
20240613,162300,4760555860,14000,14000,14000,14000,0
|
|
20240613,162200,4760555860,14000,14000,14000,14000,0
|
|
20240613,162100,4760555860,14000,14000,14000,14000,0
|
|
20240613,162000,4760555860,14000,14000,14000,14000,0
|
|
20240613,161900,4760555860,14000,14000,14000,14000,0
|
|
20240613,161800,4760555860,14000,14000,14000,14000,0
|
|
20240613,161700,4760555860,14000,14000,14000,14000,0
|
|
20240613,161600,4760555860,14000,14000,14000,14000,113567
|
|
20240613,161500,4760555860,14000,14000,14000,14000,0
|
|
20240613,161400,4760555860,14000,14000,14000,14000,0
|
|
20240613,161300,4760555860,14000,14000,14000,14000,0
|
|
20240613,161200,4760555860,14000,14000,14000,14000,0
|
|
20240613,161100,4760555860,14000,14000,14000,14000,0
|
|
20240613,161000,4760555860,14000,14000,14000,14000,0
|
|
20240613,160900,4760555860,14000,14000,14000,14000,0
|
|
20240613,160800,4760555860,14000,14000,14000,14000,0
|
|
20240613,160700,4760555860,14000,14000,14000,14000,0
|
|
20240613,160600,4760555860,14000,14000,14000,14000,0
|
|
20240613,160500,4760555860,14000,14000,14000,14000,0
|
|
20240613,160400,4760555860,14000,14000,14000,14000,0
|
|
20240613,160300,4760555860,14000,14000,14000,14000,0
|
|
20240613,160200,4760555860,14000,14000,14000,14000,0
|
|
20240613,160100,4760555860,14000,14000,14000,14000,0
|
|
20240613,160000,4760555860,14000,14000,14000,14000,0
|
|
20240613,155900,4760555860,14000,14000,14000,14000,0
|
|
20240613,155800,4760555860,14000,14000,14000,14000,0
|
|
20240613,155700,4760555860,14000,14000,14000,14000,0
|
|
20240613,155600,4760555860,14000,14000,14000,14000,0
|
|
20240613,155500,4760555860,14000,14000,14000,14000,0
|
|
20240613,155400,4760555860,14000,14000,14000,14000,0
|
|
20240613,155300,4760555860,14000,14000,14000,14000,0
|
|
20240613,155200,4760555860,14000,14000,14000,14000,0
|
|
20240613,155100,4760555860,14000,14000,14000,14000,0
|
|
20240613,155000,4760555860,14000,14000,14000,14000,0
|
|
20240613,154900,4760555860,14000,14000,14000,14000,0
|
|
20240613,154800,4760555860,14000,14000,14000,14000,0
|
|
20240613,154700,4760555860,14000,14000,14000,14000,0
|
|
20240613,154600,4760555860,14000,14000,14000,14000,113567
|
|
20240613,154500,4760555860,14000,14000,14000,14000,0
|
|
20240613,154400,4760555860,14000,14000,14000,14000,0
|
|
20240613,154300,4760555860,14000,14000,14000,14000,0
|
|
20240613,154200,4760555860,14000,14000,14000,14000,0
|
|
20240613,154100,4760555860,14000,14000,14000,14000,0
|
|
20240613,154000,4760555860,14000,14000,14000,14000,0
|
|
20240613,153900,4760555860,14000,14000,14000,14000,0
|
|
20240613,153800,4760555860,14000,14000,14000,14000,0
|
|
20240613,153700,4760555860,14000,14000,14000,14000,0
|
|
20240613,153600,4760555860,14000,14000,14000,14000,0
|
|
20240613,153500,4760555860,14000,14000,14000,14000,0
|
|
20240613,153400,4760555860,14000,14000,14000,14000,0
|
|
20240613,153300,4760555860,14000,14000,14000,14000,0
|
|
20240613,153200,4760555860,14000,14000,14000,14000,0
|
|
20240613,153100,4760555860,14000,14000,14000,14000,0
|
|
20240613,153000,4760555860,14000,14000,14000,14000,113567
|
|
20240613,152900,3170617860,14030,14030,14030,14030,0
|
|
20240613,152800,3170617860,14030,14030,14030,14030,0
|
|
20240613,152700,3170617860,14030,14030,14030,14030,0
|
|
20240613,152600,3170617860,14030,14030,14030,14030,0
|
|
20240613,152500,3170617860,14030,14030,14030,14030,0
|
|
20240613,152400,3170617860,14030,14030,14030,14030,0
|
|
20240613,152300,3170617860,14030,14030,14030,14030,0
|
|
20240613,152200,3170617860,14030,14030,14030,14030,0
|
|
20240613,152100,3170617860,14030,14030,14030,14030,0
|
|
20240613,152000,3170617860,14030,14030,14030,14030,0
|
|
20240613,151900,3170617860,14030,14040,14040,14030,3764
|
|
20240613,151800,3117791700,14060,14040,14060,14040,184
|
|
20240613,151700,3115205390,14050,14040,14050,14040,453
|
|
20240613,151600,3108842860,14040,14050,14050,14040,256
|
|
20240613,151500,3105247400,14050,14040,14050,14040,2294
|
|
20240613,151400,3073038430,14040,14050,14060,14040,780
|
|
20240613,151300,3062079940,14050,14050,14070,14050,240
|
|
20240613,151200,3058706970,14050,14050,14060,14050,883
|
|
20240613,151100,3046295020,14050,14050,14060,14050,369
|
|
20240613,151000,3041110090,14050,14060,14060,14040,293
|
|
20240613,150900,3036993690,14040,14040,14060,14040,1398
|
|
20240613,150800,3017346660,14040,14040,14050,14040,410
|
|
20240613,150700,3011588880,14040,14040,14050,14040,149
|
|
20240613,150600,3009496350,14040,14040,14050,14040,513
|
|
20240613,150500,3002290710,14040,14040,14050,14040,267
|
|
20240613,150400,2998541390,14050,14050,14060,14040,982
|
|
20240613,150300,2984743930,14050,14060,14060,14050,1119
|
|
20240613,150200,2969020690,14060,14050,14060,14050,268
|
|
20240613,150100,2965254510,14060,14050,14060,14050,340
|
|
20240613,150000,2960476030,14050,14060,14060,14050,162
|
|
20240613,145900,2958199040,14060,14040,14060,14040,385
|
|
20240613,145800,2952789900,14040,14040,14050,14040,290
|
|
20240613,145700,2948717370,14040,14040,14050,14040,118
|
|
20240613,145600,2947060180,14040,14040,14050,14040,318
|
|
20240613,145500,2942594270,14040,14040,14050,14040,238
|
|
20240613,145400,2939252280,14040,14040,14050,14040,169
|
|
20240613,145300,2936878700,14040,14030,14050,14030,381
|
|
20240613,145200,2931529690,14040,14030,14040,14030,460
|
|
20240613,145100,2925075180,14040,14030,14040,14030,473
|
|
20240613,145000,2918437820,14040,14020,14040,14020,215
|
|
20240613,144900,2915421340,14020,14020,14030,14020,266
|
|
20240613,144800,2911691310,14030,14020,14030,14020,337
|
|
20240613,144700,2906965200,14030,14020,14030,14020,156
|
|
20240613,144600,2904777200,14030,14020,14030,14020,311
|
|
20240613,144500,2900415800,14030,14020,14030,14020,238
|
|
20240613,144400,2897078560,14030,14030,14030,14020,367
|
|
20240613,144300,2891932200,14020,14020,14030,14020,258
|
|
20240613,144200,2888314420,14030,14020,14030,14020,224
|
|
20240613,144100,2885173560,14030,14030,14040,14020,1064
|
|
20240613,144000,2870245570,14040,14030,14040,14030,141
|
|
20240613,143900,2868266750,14040,14040,14040,14030,284
|
|
20240613,143800,2864281430,14030,14040,14040,14030,254
|
|
20240613,143700,2860717310,14030,14040,14040,14030,152
|
|
20240613,143600,2858583910,14030,14030,14040,14030,895
|
|
20240613,143500,2846026660,14030,14030,14030,14020,256
|
|
20240613,143400,2842436860,14020,14030,14030,14020,261
|
|
20240613,143300,2838775760,14020,14030,14030,14020,351
|
|
20240613,143200,2833853150,14030,14030,14030,14020,253
|
|
20240613,143100,2830305490,14020,14020,14030,14020,126
|
|
20240613,143000,2828538590,14020,14020,14030,14020,229
|
|
20240613,142900,2825327620,14030,14020,14030,14020,787
|
|
20240613,142800,2814293400,14020,14020,14030,14020,531
|
|
20240613,142700,2806848380,14020,14030,14030,14020,313
|
|
20240613,142600,2802457510,14030,14030,14030,14030,245
|
|
20240613,142500,2799020160,14030,14040,14040,14030,190
|
|
20240613,142400,2796354410,14040,14030,14040,14030,88
|
|
20240613,142300,2795119670,14040,14040,14040,14030,290
|
|
20240613,142200,2791049930,14030,14040,14050,14030,288
|
|
20240613,142100,2787006510,14040,14040,14040,14040,93
|
|
20240613,142000,2785700790,14040,14040,14040,14040,206
|
|
20240613,141900,2782808550,14040,14040,14040,14040,193
|
|
20240613,141800,2780098830,14040,14040,14050,14040,192
|
|
20240613,141700,2777403140,14040,14050,14050,14040,73
|
|
20240613,141600,2776378200,14040,14040,14050,14040,584
|
|
20240613,141500,2768177720,14030,14040,14040,14030,204
|
|
20240613,141400,2765315470,14040,14030,14040,14030,137
|
|
20240613,141300,2763393260,14030,14040,14040,14020,258
|
|
20240613,141200,2759774960,14030,14030,14040,14020,1219
|
|
20240613,141100,2742676510,14030,14030,14040,14030,81
|
|
20240613,141000,2741540060,14030,14030,14030,14030,936
|
|
20240613,140900,2728407980,14030,14030,14030,14030,1191
|
|
20240613,140800,2711698250,14030,14030,14030,14030,83
|
|
20240613,140700,2710533760,14030,14040,14040,14030,1409
|
|
20240613,140600,2690752510,14040,14040,14050,14040,198
|
|
20240613,140500,2687972530,14040,14040,14050,14040,78
|
|
20240613,140400,2686877400,14040,14040,14040,14040,148
|
|
20240613,140300,2684799480,14040,14050,14050,14040,185
|
|
20240613,140200,2682200690,14040,14050,14060,14040,187
|
|
20240613,140100,2679572850,14050,14060,14060,14050,54
|
|
20240613,140000,2678814060,14060,14050,14060,14040,108
|
|
20240613,135900,2677297210,14050,14040,14050,14040,91
|
|
20240613,135800,2676018730,14040,14040,14050,14040,104
|
|
20240613,135700,2674558520,14050,14050,14050,14040,487
|
|
20240613,135600,2667720940,14040,14050,14060,14040,77
|
|
20240613,135500,2666639480,14060,14050,14060,14040,296
|
|
20240613,135400,2662480780,14050,14040,14050,14040,88
|
|
20240613,135300,2661244450,14050,14050,14050,14040,79
|
|
20240613,135200,2660134800,14050,14040,14050,14040,89
|
|
20240613,135100,2658884980,14040,14040,14050,14040,477
|
|
20240613,135000,2652184350,14050,14040,14050,14040,105
|
|
20240613,134900,2650709730,14050,14040,14050,14040,178
|
|
20240613,134800,2648210400,14040,14040,14050,14040,447
|
|
20240613,134700,2641934120,14040,14040,14050,14040,1079
|
|
20240613,134600,2626784750,14040,14040,14050,14040,184
|
|
20240613,134500,2624200980,14030,14030,14040,14030,82
|
|
20240613,134400,2623050320,14030,14040,14050,14030,2315
|
|
20240613,134300,2590558360,14040,14040,14050,14040,346
|
|
20240613,134200,2585699820,14040,14040,14050,14040,109
|
|
20240613,134100,2584169060,14040,14060,14060,14040,160
|
|
20240613,134000,2581920860,14070,14070,14080,14040,4527
|
|
20240613,133900,2518320470,14080,14060,14080,14060,70
|
|
20240613,133800,2517336100,14060,14060,14070,14060,92
|
|
20240613,133700,2516042380,14070,14070,14070,14060,783
|
|
20240613,133600,2505026120,14070,14070,14080,14070,48
|
|
20240613,133500,2504350560,14070,14070,14080,14070,64
|
|
20240613,133400,2503449680,14080,14080,14080,14070,44
|
|
20240613,133300,2502830370,14070,14070,14080,14070,78
|
|
20240613,133200,2501732510,14070,14070,14080,14070,66
|
|
20240613,133100,2500803690,14070,14070,14080,14070,288
|
|
20240613,133000,2496750930,14070,14080,14090,14070,672
|
|
20240613,132900,2487290280,14080,14080,14090,14080,72
|
|
20240613,132800,2486276120,14080,14070,14090,14070,122
|
|
20240613,132700,2484559400,14070,14080,14080,14070,58
|
|
20240613,132600,2483742940,14070,14070,14080,14070,206
|
|
20240613,132500,2480844310,14070,14070,14070,14070,16
|
|
20240613,132400,2480619190,14070,14080,14080,14070,99
|
|
20240613,132300,2479225320,14080,14080,14090,14080,80
|
|
20240613,132200,2478098900,14080,14080,14090,14080,210
|
|
20240613,132100,2475142000,14080,14070,14080,14070,104
|
|
20240613,132000,2473677700,14080,14070,14080,14070,456
|
|
20240613,131900,2467257560,14070,14070,14070,14070,27
|
|
20240613,131800,2466877670,14070,14070,14080,14070,34
|
|
20240613,131700,2466399170,14070,14070,14070,14070,19
|
|
20240613,131600,2466131840,14070,14060,14070,14060,199
|
|
20240613,131500,2463332110,14060,14060,14060,14060,85
|
|
20240613,131400,2462137010,14060,14060,14070,14060,204
|
|
20240613,131300,2459267070,14060,14060,14060,14060,126
|
|
20240613,131200,2457495510,14060,14060,14070,14060,47
|
|
20240613,131100,2456834480,14060,14060,14060,14060,17
|
|
20240613,131000,2456595460,14060,14060,14060,14060,27
|
|
20240613,130900,2456215840,14060,14060,14060,14060,36
|
|
20240613,130800,2455709680,14060,14060,14060,14060,123
|
|
20240613,130700,2453980300,14060,14060,14080,14060,309
|
|
20240613,130600,2449634100,14060,14060,14060,14060,221
|
|
20240613,130500,2446526840,14060,14060,14060,14060,23
|
|
20240613,130400,2446203460,14060,14070,14070,14060,31
|
|
20240613,130300,2445767310,14070,14060,14070,14060,33
|
|
20240613,130200,2445303190,14060,14060,14080,14060,337
|
|
20240613,130100,2440564910,14080,14070,14080,14060,33
|
|
20240613,130000,2440100710,14070,14070,14070,14070,32
|
|
20240613,125900,2439650470,14070,14070,14070,14070,17
|
|
20240613,125800,2439411280,14070,14070,14080,14060,192
|
|
20240613,125700,2436711590,14060,14070,14070,14060,34
|
|
20240613,125600,2436233500,14070,14070,14070,14060,24
|
|
20240613,125500,2435895990,14060,14070,14070,14060,36
|
|
20240613,125400,2435389600,14070,14060,14070,14060,28
|
|
20240613,125300,2434995830,14060,14060,14070,14060,23
|
|
20240613,125200,2434672420,14060,14070,14070,14060,24
|
|
20240613,125100,2434334800,14060,14080,14080,14050,3467
|
|
20240613,125000,2385580000,14070,14080,14080,14070,30
|
|
20240613,124900,2385157870,14070,14080,14080,14070,43
|
|
20240613,124800,2384552760,14080,14060,14080,14060,284
|
|
20240613,124700,2380556100,14060,14070,14070,14060,410
|
|
20240613,124600,2374787460,14070,14080,14080,14070,30
|
|
20240613,124500,2374365310,14080,14070,14080,14070,30
|
|
20240613,124400,2373943200,14070,14080,14080,14070,118
|
|
20240613,124300,2372281930,14080,14070,14080,14070,50
|
|
20240613,124200,2371578180,14080,14070,14080,14070,22
|
|
20240613,124100,2371268610,14070,14060,14080,14060,311
|
|
20240613,124000,2366891470,14070,14060,14070,14060,128
|
|
20240613,123900,2365090720,14070,14070,14070,14060,466
|
|
20240613,123800,2358534240,14070,14070,14070,14070,25
|
|
20240613,123700,2358182490,14070,14070,14070,14060,533
|
|
20240613,123600,2350683220,14070,14080,14090,14070,1429
|
|
20240613,123500,2330567100,14080,14090,14090,14080,48
|
|
20240613,123400,2329890880,14080,14080,14090,14080,44
|
|
20240613,123300,2329271100,14080,14080,14090,14080,24
|
|
20240613,123200,2328933170,14080,14080,14090,14080,119
|
|
20240613,123100,2327257620,14080,14080,14080,14080,57
|
|
20240613,123000,2326455060,14090,14080,14090,14080,49
|
|
20240613,122900,2325765120,14080,14100,14100,14080,291
|
|
20240613,122800,2321664920,14090,14090,14100,14090,28
|
|
20240613,122700,2321270390,14090,14090,14100,14090,77
|
|
20240613,122600,2320185360,14090,14090,14090,14090,140
|
|
20240613,122500,2318212760,14090,14090,14090,14090,17
|
|
20240613,122400,2317973230,14100,14100,14110,14090,959
|
|
20240613,122300,2304451340,14100,14100,14100,14100,522
|
|
20240613,122200,2297091140,14110,14110,14110,14100,218
|
|
20240613,122100,2294015290,14110,14100,14110,14100,219
|
|
20240613,122000,2290927280,14100,14100,14110,14100,123
|
|
20240613,121900,2289191980,14100,14110,14110,14100,1238
|
|
20240613,121800,2271724620,14120,14110,14120,14110,13
|
|
20240613,121700,2271541180,14110,14120,14120,14110,157
|
|
20240613,121600,2269325410,14110,14110,14120,14110,70
|
|
20240613,121500,2268337670,14110,14110,14110,14110,14
|
|
20240613,121400,2268140130,14110,14110,14110,14110,59
|
|
20240613,121300,2267307640,14110,14110,14120,14110,318
|
|
20240613,121200,2262820640,14110,14110,14120,14110,20
|
|
20240613,121100,2262538430,14110,14110,14110,14110,11
|
|
20240613,121000,2262383220,14110,14110,14110,14110,22
|
|
20240613,120900,2262072800,14120,14110,14120,14110,59
|
|
20240613,120800,2261240010,14110,14120,14120,14110,10
|
|
20240613,120700,2261098890,14110,14110,14110,14110,21
|
|
20240613,120600,2260802580,14120,14120,14120,14120,284
|
|
20240613,120500,2256792500,14120,14120,14120,14120,2
|
|
20240613,120400,2256764260,14120,14120,14140,14120,124
|
|
20240613,120300,2255011320,14130,14120,14130,14120,337
|
|
20240613,120200,2250249590,14130,14130,14130,14120,116
|
|
20240613,120100,2248611110,14110,14110,14110,14110,8
|
|
20240613,120000,2248498230,14130,14110,14140,14110,396
|
|
20240613,115900,2242906210,14120,14120,14120,14120,1031
|
|
20240613,115800,2228348490,14120,14130,14130,14120,398
|
|
20240613,115700,2222728340,14130,14120,14130,14120,326
|
|
20240613,115600,2218122110,14130,14120,14130,14120,470
|
|
20240613,115500,2211481310,14130,14120,14130,14120,236
|
|
20240613,115400,2208146640,14130,14130,14130,14130,371
|
|
20240613,115300,2202904410,14130,14140,14140,14130,290
|
|
20240613,115200,2198805310,14130,14130,14140,14130,355
|
|
20240613,115100,2193788160,14130,14150,14150,14130,236
|
|
20240613,115000,2190449480,14140,14140,14140,14140,133
|
|
20240613,114900,2188568860,14150,14150,14150,14150,1077
|
|
20240613,114800,2173329310,14150,14150,14150,14140,385
|
|
20240613,114700,2167881600,14150,14140,14150,14140,201
|
|
20240613,114600,2165037460,14150,14130,14150,14130,96
|
|
20240613,114500,2163679510,14130,14130,14130,14130,376
|
|
20240613,114400,2158366630,14140,14150,14150,14140,823
|
|
20240613,114300,2146726090,14150,14140,14150,14140,226
|
|
20240613,114200,2143530330,14150,14150,14150,14150,210
|
|
20240613,114100,2140558830,14150,14150,14150,14140,7
|
|
20240613,114000,2140459820,14140,14150,14150,14140,644
|
|
20240613,113900,2131353600,14140,14140,14140,14130,200
|
|
20240613,113800,2128525640,14130,14130,14130,14130,14
|
|
20240613,113700,2128327820,14130,14120,14140,14120,52
|
|
20240613,113600,2127592570,14140,14150,14150,14140,74
|
|
20240613,113500,2126546150,14140,14130,14140,14130,255
|
|
20240613,113400,2122940460,14120,14120,14120,14120,3
|
|
20240613,113300,2122898100,14130,14140,14140,14130,440
|
|
20240613,113200,2116678870,14130,14140,14150,14130,166
|
|
20240613,113100,2114331740,14140,14140,14150,14140,8
|
|
20240613,113000,2114218610,14150,14140,14150,14140,296
|
|
20240613,112900,2110030220,14150,14150,14150,14140,13
|
|
20240613,112800,2109846360,14140,14150,14150,14140,78
|
|
20240613,112700,2108743360,14150,14130,14150,14130,169
|
|
20240613,112600,2106355360,14150,14150,14150,14140,320
|
|
20240613,112500,2101830540,14130,14140,14150,14130,41
|
|
20240613,112400,2101250860,14140,14140,14150,14140,219
|
|
20240613,112300,2098152170,14140,14150,14150,14140,252
|
|
20240613,112200,2094587660,14150,14150,14150,14150,63
|
|
20240613,112100,2093696210,14150,14130,14150,14130,370
|
|
20240613,112000,2088461770,14130,14130,14130,14130,249
|
|
20240613,111900,2084943400,14140,14130,14140,14130,264
|
|
20240613,111800,2081210480,14130,14140,14140,14130,31
|
|
20240613,111700,2080772340,14140,14130,14140,14130,393
|
|
20240613,111600,2075215520,14130,14140,14140,14130,318
|
|
20240613,111500,2070721180,14130,14140,14140,14130,745
|
|
20240613,111400,2060192850,14150,14150,14150,14150,12
|
|
20240613,111300,2060023050,14140,14140,14140,14140,172
|
|
20240613,111200,2057590970,14140,14140,14140,14140,167
|
|
20240613,111100,2055229590,14140,14140,14140,14120,359
|
|
20240613,111000,2050154440,14130,14120,14130,14120,182
|
|
20240613,110900,2047582820,14130,14120,14140,14120,70
|
|
20240613,110800,2046593670,14120,14150,14150,14120,683
|
|
20240613,110700,2036937460,14150,14150,14150,14150,130
|
|
20240613,110600,2035097960,14150,14140,14150,14140,44
|
|
20240613,110500,2034475660,14150,14140,14150,14140,36
|
|
20240613,110400,2033966320,14140,14140,14150,14140,858
|
|
20240613,110300,2021830230,14140,14130,14140,14130,68
|
|
20240613,110200,2020868850,14130,14130,14130,14130,9
|
|
20240613,110100,2020741680,14130,14120,14130,14120,550
|
|
20240613,110000,2012973780,14120,14130,14130,14120,335
|
|
20240613,105900,2008240330,14130,14120,14130,14120,1122
|
|
20240613,105800,1992397160,14120,14130,14140,14120,679
|
|
20240613,105700,1982807870,14130,14130,14130,14130,516
|
|
20240613,105600,1975516790,14130,14140,14140,14130,258
|
|
20240613,105500,1971869940,14150,14160,14160,14150,1273
|
|
20240613,105400,1953851640,14170,14180,14180,14170,367
|
|
20240613,105300,1948650250,14180,14180,14180,14180,4
|
|
20240613,105200,1948593530,14170,14190,14190,14170,3227
|
|
20240613,105100,1902844940,14190,14180,14190,14180,1796
|
|
20240613,105000,1877369570,14190,14190,14190,14170,2391
|
|
20240613,104900,1843445140,14180,14180,14190,14180,4140
|
|
20240613,104800,1784713180,14180,14190,14190,14180,7782
|
|
20240613,104700,1674296380,14180,14170,14190,14160,8613
|
|
20240613,104600,1552139690,14170,14160,14170,14150,1534
|
|
20240613,104500,1530410060,14160,14150,14160,14130,1695
|
|
20240613,104400,1506429930,14160,14160,14170,14150,2182
|
|
20240613,104300,1475517120,14160,14140,14160,14140,1934
|
|
20240613,104200,1448154290,14150,14130,14150,14130,894
|
|
20240613,104100,1435506000,14140,14120,14140,14120,2537
|
|
20240613,104000,1399662070,14120,14100,14120,14090,2474
|
|
20240613,103900,1364772040,14100,14090,14100,14090,1434
|
|
20240613,103800,1344561320,14090,14090,14090,14090,162
|
|
20240613,103700,1342278740,14100,14100,14100,14090,955
|
|
20240613,103600,1328813440,14100,14070,14100,14070,861
|
|
20240613,103500,1316674660,14070,14100,14100,14070,299
|
|
20240613,103400,1312462720,14100,14100,14100,14100,408
|
|
20240613,103300,1306709920,14100,14100,14100,14090,2560
|
|
20240613,103200,1270613960,14100,14080,14100,14080,7860
|
|
20240613,103100,1159868470,14070,14070,14070,14070,4
|
|
20240613,103000,1159812190,14080,14080,14080,14070,734
|
|
20240613,102900,1149477750,14080,14060,14090,14060,5952
|
|
20240613,102800,1065704280,14060,14060,14070,14060,811
|
|
20240613,102700,1054297260,14060,14060,14060,14060,254
|
|
20240613,102600,1050726020,14060,14060,14060,14060,102
|
|
20240613,102500,1049291900,14070,14050,14070,14050,4247
|
|
20240613,102400,989596210,14030,14020,14040,14020,4647
|
|
20240613,102300,924360480,14040,14030,14040,14030,2026
|
|
20240613,102200,895933930,14020,14030,14030,14020,17
|
|
20240613,102100,895695460,14020,14010,14020,14010,19
|
|
20240613,102000,895429120,14020,14020,14020,14020,105
|
|
20240613,101900,893957020,14010,14010,14020,14010,272
|
|
20240613,101800,890143630,14010,14010,14010,14010,509
|
|
20240613,101700,883012540,14010,14020,14020,14010,270
|
|
20240613,101600,879227190,14010,14030,14030,14010,498
|
|
20240613,101500,872248260,14030,14040,14040,14030,15
|
|
20240613,101400,872037710,14040,14030,14040,14030,401
|
|
20240613,101300,866407720,14040,14030,14040,14030,6
|
|
20240613,101200,866323490,14030,14030,14030,14030,32
|
|
20240613,101100,865874530,14040,14040,14040,14040,758
|
|
20240613,101000,855232210,14000,14000,14040,14000,274
|
|
20240613,100900,851385810,14000,14000,14000,14000,100
|
|
20240613,100800,849985810,13990,14020,14020,13990,10674
|
|
20240613,100700,700545040,14020,14020,14020,14010,434
|
|
20240613,100600,694462580,14030,14040,14040,14030,340
|
|
20240613,100500,689692360,14040,14030,14040,14030,217
|
|
20240613,100400,686647830,14030,14040,14040,14030,11
|
|
20240613,100300,686493490,14050,14050,14050,14000,1213
|
|
20240613,100200,669496990,14050,14000,14050,14000,1291
|
|
20240613,100100,651387980,14000,14000,14000,14000,1496
|
|
20240613,100000,630443980,13990,13990,14020,13990,991
|
|
20240613,095900,616570430,14000,14020,14020,14000,566
|
|
20240613,095800,608646110,14000,14010,14020,14000,107
|
|
20240613,095700,607147060,14030,14030,14030,14030,0
|
|
20240613,095600,607147060,14030,14040,14040,14010,1022
|
|
20240613,095500,592807780,14040,14040,14050,14040,1146
|
|
20240613,095400,576717930,14030,14020,14030,14020,2147
|
|
20240613,095300,546606480,14010,14000,14020,14000,128
|
|
20240613,095200,544813210,14010,14020,14020,14010,1601
|
|
20240613,095100,522373650,14020,14010,14020,14010,110
|
|
20240613,095000,520831490,14020,14010,14020,14000,518
|
|
20240613,094900,513577340,14010,14010,14020,14000,551
|
|
20240613,094800,505861610,14020,14020,14020,14020,301
|
|
20240613,094700,501641590,14010,14020,14020,14010,174
|
|
20240613,094600,499202150,14020,14010,14020,14010,189
|
|
20240613,094500,496552410,14010,14010,14010,14010,49
|
|
20240613,094400,495865920,14010,14010,14010,13990,1566
|
|
20240613,094300,473941360,13990,14010,14010,13990,5342
|
|
20240613,094200,399172820,14010,14030,14030,14010,1067
|
|
20240613,094100,384224120,14010,14020,14020,14010,1065
|
|
20240613,094000,369295390,14020,14040,14040,14020,301
|
|
20240613,093900,365075070,14020,14020,14020,14020,4
|
|
20240613,093800,365018990,14030,14030,14030,14030,1
|
|
20240613,093700,365004960,14030,14030,14030,14020,193
|
|
20240613,093600,362299040,14040,14030,14040,14030,1078
|
|
20240613,093500,347170000,14020,14010,14020,14010,1344
|
|
20240613,093400,328327220,14020,14020,14020,14020,13
|
|
20240613,093300,328144960,14010,14020,14020,14010,234
|
|
20240613,093200,324866510,14020,14020,14020,14010,595
|
|
20240613,093100,316529650,14020,14030,14030,14020,611
|
|
20240613,093000,307963160,14030,14020,14030,14020,10
|
|
20240613,092900,307822910,14030,14030,14030,14020,66
|
|
20240613,092800,306897260,14030,14030,14040,14030,153
|
|
20240613,092700,304749380,14030,14020,14030,14020,164
|
|
20240613,092600,302449590,14020,14040,14050,14020,227
|
|
20240613,092500,299265400,14050,14050,14050,14050,10
|
|
20240613,092400,299124900,14050,14030,14050,14020,354
|
|
20240613,092300,294158220,14020,14040,14050,14020,195
|
|
20240613,092200,291423690,14040,14020,14050,14020,491
|
|
20240613,092100,284535240,14050,14030,14050,14020,1346
|
|
20240613,092000,265655840,14030,14020,14030,14020,149
|
|
20240613,091900,263566230,14010,14020,14030,14010,1061
|
|
20240613,091800,248686580,14010,14020,14020,14010,301
|
|
20240613,091700,244469560,14020,14010,14020,14010,49
|
|
20240613,091600,243782650,14010,14010,14010,14010,111
|
|
20240613,091500,242227540,14010,14010,14020,14000,7601
|
|
20240613,091400,135717860,14020,14010,14020,14010,1247
|
|
20240613,091300,118236950,14020,14030,14030,14020,323
|
|
20240613,091200,113708450,14020,14030,14030,14010,213
|
|
20240613,091100,110723180,14020,14020,14020,14020,205
|
|
20240613,091000,107849080,14020,14020,14030,14020,260
|
|
20240613,090900,104203750,14020,14020,14020,14020,609
|
|
20240613,090800,95665570,14030,14030,14030,14030,10
|
|
20240613,090700,95525270,14030,14030,14030,14020,355
|
|
20240613,090600,90545650,14030,14030,14040,14030,53
|
|
20240613,090500,89801790,14040,14060,14060,14040,10
|
|
20240613,090400,89661230,14050,14020,14070,14010,876
|
|
20240613,090300,77370120,14020,14050,14050,14010,1073
|
|
20240613,090200,62331830,14010,14020,14050,14010,526
|
|
20240613,090100,54955280,14020,14030,14070,14020,656
|
|
20240613,090000,45750250,14030,14130,14130,14010,3244
|