623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,192000,2699316760,14100,14100,14100,14100,22149
|
|
20240628,191900,2699316760,14100,14100,14100,14100,0
|
|
20240628,191800,2699316760,14100,14100,14100,14100,0
|
|
20240628,191700,2699316760,14100,14100,14100,14100,0
|
|
20240628,191600,2699316760,14100,14100,14100,14100,0
|
|
20240628,191500,2699316760,14100,14100,14100,14100,0
|
|
20240628,191400,2699316760,14100,14100,14100,14100,0
|
|
20240628,191300,2699316760,14100,14100,14100,14100,0
|
|
20240628,191200,2699316760,14100,14100,14100,14100,0
|
|
20240628,191100,2699316760,14100,14100,14100,14100,0
|
|
20240628,191000,2699316760,14100,14100,14100,14100,0
|
|
20240628,190900,2699316760,14100,14100,14100,14100,0
|
|
20240628,190800,2699316760,14100,14100,14100,14100,0
|
|
20240628,190700,2699316760,14100,14100,14100,14100,0
|
|
20240628,190600,2699316760,14100,14100,14100,14100,0
|
|
20240628,190500,2699316760,14100,14100,14100,14100,0
|
|
20240628,190400,2699316760,14100,14100,14100,14100,0
|
|
20240628,190300,2699316760,14100,14100,14100,14100,0
|
|
20240628,190200,2699316760,14100,14100,14100,14100,0
|
|
20240628,190100,2699316760,14100,14100,14100,14100,0
|
|
20240628,190000,2699316760,14100,14100,14100,14100,0
|
|
20240628,185900,2699316760,14100,14100,14100,14100,0
|
|
20240628,185800,2699316760,14100,14100,14100,14100,0
|
|
20240628,185700,2699316760,14100,14100,14100,14100,0
|
|
20240628,185600,2699316760,14100,14100,14100,14100,0
|
|
20240628,185500,2699316760,14100,14100,14100,14100,0
|
|
20240628,185400,2699316760,14100,14100,14100,14100,0
|
|
20240628,185300,2699316760,14100,14100,14100,14100,0
|
|
20240628,185200,2699316760,14100,14100,14100,14100,0
|
|
20240628,185100,2699316760,14100,14100,14100,14100,0
|
|
20240628,185000,2699316760,14100,14100,14100,14100,22149
|
|
20240628,184900,2699316760,14100,14100,14100,14100,0
|
|
20240628,184800,2699316760,14100,14100,14100,14100,0
|
|
20240628,184700,2699316760,14100,14100,14100,14100,0
|
|
20240628,184600,2699316760,14100,14100,14100,14100,0
|
|
20240628,184500,2699316760,14100,14100,14100,14100,0
|
|
20240628,184400,2699316760,14100,14100,14100,14100,0
|
|
20240628,184300,2699316760,14100,14100,14100,14100,0
|
|
20240628,184200,2699316760,14100,14100,14100,14100,0
|
|
20240628,184100,2699316760,14100,14100,14100,14100,0
|
|
20240628,184000,2699316760,14100,14100,14100,14100,0
|
|
20240628,183900,2699316760,14100,14100,14100,14100,0
|
|
20240628,183800,2699316760,14100,14100,14100,14100,0
|
|
20240628,183700,2699316760,14100,14100,14100,14100,0
|
|
20240628,183600,2699316760,14100,14100,14100,14100,0
|
|
20240628,183500,2699316760,14100,14100,14100,14100,0
|
|
20240628,183400,2699316760,14100,14100,14100,14100,0
|
|
20240628,183300,2699316760,14100,14100,14100,14100,0
|
|
20240628,183200,2699316760,14100,14100,14100,14100,0
|
|
20240628,183100,2699316760,14100,14100,14100,14100,0
|
|
20240628,183000,2699316760,14100,14100,14100,14100,0
|
|
20240628,182900,2699316760,14100,14100,14100,14100,0
|
|
20240628,182800,2699316760,14100,14100,14100,14100,0
|
|
20240628,182700,2699316760,14100,14100,14100,14100,0
|
|
20240628,182600,2699316760,14100,14100,14100,14100,0
|
|
20240628,182500,2699316760,14100,14100,14100,14100,0
|
|
20240628,182400,2699316760,14100,14100,14100,14100,0
|
|
20240628,182300,2699316760,14100,14100,14100,14100,0
|
|
20240628,182200,2699316760,14100,14100,14100,14100,0
|
|
20240628,182100,2699316760,14100,14100,14100,14100,0
|
|
20240628,182000,2699316760,14100,14100,14100,14100,22149
|
|
20240628,181900,2699316760,14100,14100,14100,14100,0
|
|
20240628,181800,2699316760,14100,14100,14100,14100,0
|
|
20240628,181700,2699316760,14100,14100,14100,14100,0
|
|
20240628,181600,2699316760,14100,14100,14100,14100,0
|
|
20240628,181500,2699316760,14100,14100,14100,14100,0
|
|
20240628,181400,2699316760,14100,14100,14100,14100,0
|
|
20240628,181300,2699316760,14100,14100,14100,14100,0
|
|
20240628,181200,2699316760,14100,14100,14100,14100,0
|
|
20240628,181100,2699316760,14100,14100,14100,14100,0
|
|
20240628,181000,2699316760,14100,14100,14100,14100,0
|
|
20240628,180900,2699316760,14100,14100,14100,14100,0
|
|
20240628,180800,2699316760,14100,14100,14100,14100,0
|
|
20240628,180700,2699316760,14100,14100,14100,14100,0
|
|
20240628,180600,2699316760,14100,14100,14100,14100,0
|
|
20240628,180500,2699316760,14100,14100,14100,14100,0
|
|
20240628,180400,2699316760,14100,14100,14100,14100,0
|
|
20240628,180300,2699316760,14100,14100,14100,14100,0
|
|
20240628,180200,2699316760,14100,14100,14100,14100,0
|
|
20240628,180100,2699316760,14100,14100,14100,14100,0
|
|
20240628,180000,2699316760,14100,14100,14100,14100,0
|
|
20240628,175900,2699316760,14100,14100,14100,14100,0
|
|
20240628,175800,2699316760,14100,14100,14100,14100,0
|
|
20240628,175700,2699316760,14100,14100,14100,14100,0
|
|
20240628,175600,2699316760,14100,14100,14100,14100,0
|
|
20240628,175500,2699316760,14100,14100,14100,14100,0
|
|
20240628,175400,2699316760,14100,14100,14100,14100,0
|
|
20240628,175300,2699316760,14100,14100,14100,14100,0
|
|
20240628,175200,2699316760,14100,14100,14100,14100,0
|
|
20240628,175100,2699316760,14100,14100,14100,14100,0
|
|
20240628,175000,2699316760,14100,14100,14100,14100,22149
|
|
20240628,174900,2699316760,14100,14100,14100,14100,0
|
|
20240628,174800,2699316760,14100,14100,14100,14100,0
|
|
20240628,174700,2699316760,14100,14100,14100,14100,0
|
|
20240628,174600,2699316760,14100,14100,14100,14100,0
|
|
20240628,174500,2699316760,14100,14100,14100,14100,0
|
|
20240628,174400,2699316760,14100,14100,14100,14100,0
|
|
20240628,174300,2699316760,14100,14100,14100,14100,0
|
|
20240628,174200,2699316760,14100,14100,14100,14100,0
|
|
20240628,174100,2699316760,14100,14100,14100,14100,0
|
|
20240628,174000,2699316760,14100,14100,14100,14100,0
|
|
20240628,173900,2699316760,14100,14100,14100,14100,0
|
|
20240628,173800,2699316760,14100,14100,14100,14100,0
|
|
20240628,173700,2699316760,14100,14100,14100,14100,0
|
|
20240628,173600,2699316760,14100,14100,14100,14100,0
|
|
20240628,173500,2699316760,14100,14100,14100,14100,0
|
|
20240628,173400,2699316760,14100,14100,14100,14100,0
|
|
20240628,173300,2699316760,14100,14100,14100,14100,0
|
|
20240628,173200,2699316760,14100,14100,14100,14100,0
|
|
20240628,173100,2699316760,14100,14100,14100,14100,0
|
|
20240628,173000,2699316760,14100,14100,14100,14100,0
|
|
20240628,172900,2699316760,14100,14100,14100,14100,0
|
|
20240628,172800,2699316760,14100,14100,14100,14100,0
|
|
20240628,172700,2699316760,14100,14100,14100,14100,0
|
|
20240628,172600,2699316760,14100,14100,14100,14100,0
|
|
20240628,172500,2699316760,14100,14100,14100,14100,0
|
|
20240628,172400,2699316760,14100,14100,14100,14100,0
|
|
20240628,172300,2699316760,14100,14100,14100,14100,0
|
|
20240628,172200,2699316760,14100,14100,14100,14100,0
|
|
20240628,172100,2699316760,14100,14100,14100,14100,0
|
|
20240628,172000,2699316760,14100,14100,14100,14100,22149
|
|
20240628,171900,2699316760,14100,14100,14100,14100,0
|
|
20240628,171800,2699316760,14100,14100,14100,14100,0
|
|
20240628,171700,2699316760,14100,14100,14100,14100,0
|
|
20240628,171600,2699316760,14100,14100,14100,14100,0
|
|
20240628,171500,2699316760,14100,14100,14100,14100,0
|
|
20240628,171400,2699316760,14100,14100,14100,14100,0
|
|
20240628,171300,2699316760,14100,14100,14100,14100,0
|
|
20240628,171200,2699316760,14100,14100,14100,14100,0
|
|
20240628,171100,2699316760,14100,14100,14100,14100,0
|
|
20240628,171000,2699316760,14100,14100,14100,14100,0
|
|
20240628,170900,2699316760,14100,14100,14100,14100,0
|
|
20240628,170800,2699316760,14100,14100,14100,14100,0
|
|
20240628,170700,2699316760,14100,14100,14100,14100,0
|
|
20240628,170600,2699316760,14100,14100,14100,14100,0
|
|
20240628,170500,2699316760,14100,14100,14100,14100,0
|
|
20240628,170400,2699316760,14100,14100,14100,14100,0
|
|
20240628,170300,2699316760,14100,14100,14100,14100,0
|
|
20240628,170200,2699316760,14100,14100,14100,14100,0
|
|
20240628,170100,2699316760,14100,14100,14100,14100,0
|
|
20240628,170000,2699316760,14100,14100,14100,14100,0
|
|
20240628,165900,2699316760,14100,14100,14100,14100,0
|
|
20240628,165800,2699316760,14100,14100,14100,14100,0
|
|
20240628,165700,2699316760,14100,14100,14100,14100,0
|
|
20240628,165600,2699316760,14100,14100,14100,14100,0
|
|
20240628,165500,2699316760,14100,14100,14100,14100,0
|
|
20240628,165400,2699316760,14100,14100,14100,14100,0
|
|
20240628,165300,2699316760,14100,14100,14100,14100,0
|
|
20240628,165200,2699316760,14100,14100,14100,14100,0
|
|
20240628,165100,2699316760,14100,14100,14100,14100,0
|
|
20240628,165000,2699316760,14100,14100,14100,14100,22149
|
|
20240628,164900,2699316760,14100,14100,14100,14100,0
|
|
20240628,164800,2699316760,14100,14100,14100,14100,0
|
|
20240628,164700,2699316760,14100,14100,14100,14100,0
|
|
20240628,164600,2699316760,14100,14100,14100,14100,0
|
|
20240628,164500,2699316760,14100,14100,14100,14100,0
|
|
20240628,164400,2699316760,14100,14100,14100,14100,0
|
|
20240628,164300,2699316760,14100,14100,14100,14100,0
|
|
20240628,164200,2699316760,14100,14100,14100,14100,0
|
|
20240628,164100,2699316760,14100,14100,14100,14100,0
|
|
20240628,164000,2699316760,14100,14100,14100,14100,0
|
|
20240628,163900,2699316760,14100,14100,14100,14100,0
|
|
20240628,163800,2699316760,14100,14100,14100,14100,0
|
|
20240628,163700,2699316760,14100,14100,14100,14100,0
|
|
20240628,163600,2699316760,14100,14100,14100,14100,0
|
|
20240628,163500,2699316760,14100,14100,14100,14100,0
|
|
20240628,163400,2699316760,14100,14100,14100,14100,0
|
|
20240628,163300,2699316760,14100,14100,14100,14100,0
|
|
20240628,163200,2699316760,14100,14100,14100,14100,0
|
|
20240628,163100,2699316760,14100,14100,14100,14100,0
|
|
20240628,163000,2699316760,14100,14100,14100,14100,0
|
|
20240628,162900,2699316760,14100,14100,14100,14100,0
|
|
20240628,162800,2699316760,14100,14100,14100,14100,0
|
|
20240628,162700,2699316760,14100,14100,14100,14100,0
|
|
20240628,162600,2699316760,14100,14100,14100,14100,0
|
|
20240628,162500,2699316760,14100,14100,14100,14100,0
|
|
20240628,162400,2699316760,14100,14100,14100,14100,0
|
|
20240628,162300,2699316760,14100,14100,14100,14100,0
|
|
20240628,162200,2699316760,14100,14100,14100,14100,0
|
|
20240628,162100,2699316760,14100,14100,14100,14100,0
|
|
20240628,162000,2699316760,14100,14100,14100,14100,22149
|
|
20240628,161900,2699316760,14100,14100,14100,14100,0
|
|
20240628,161800,2699316760,14100,14100,14100,14100,0
|
|
20240628,161700,2699316760,14100,14100,14100,14100,0
|
|
20240628,161600,2699316760,14100,14100,14100,14100,0
|
|
20240628,161500,2699316760,14100,14100,14100,14100,0
|
|
20240628,161400,2699316760,14100,14100,14100,14100,0
|
|
20240628,161300,2699316760,14100,14100,14100,14100,0
|
|
20240628,161200,2699316760,14100,14100,14100,14100,0
|
|
20240628,161100,2699316760,14100,14100,14100,14100,0
|
|
20240628,161000,2699316760,14100,14100,14100,14100,0
|
|
20240628,160900,2699316760,14100,14100,14100,14100,0
|
|
20240628,160800,2699316760,14100,14100,14100,14100,0
|
|
20240628,160700,2699316760,14100,14100,14100,14100,0
|
|
20240628,160600,2699316760,14100,14100,14100,14100,0
|
|
20240628,160500,2699316760,14100,14100,14100,14100,0
|
|
20240628,160400,2699316760,14100,14100,14100,14100,0
|
|
20240628,160300,2699316760,14100,14100,14100,14100,0
|
|
20240628,160200,2699316760,14100,14100,14100,14100,0
|
|
20240628,160100,2699316760,14100,14100,14100,14100,0
|
|
20240628,160000,2699316760,14100,14100,14100,14100,0
|
|
20240628,155900,2699316760,14100,14100,14100,14100,0
|
|
20240628,155800,2699316760,14100,14100,14100,14100,0
|
|
20240628,155700,2699316760,14100,14100,14100,14100,0
|
|
20240628,155600,2699316760,14100,14100,14100,14100,0
|
|
20240628,155500,2699316760,14100,14100,14100,14100,0
|
|
20240628,155400,2699316760,14100,14100,14100,14100,0
|
|
20240628,155300,2699316760,14100,14100,14100,14100,0
|
|
20240628,155200,2699316760,14100,14100,14100,14100,0
|
|
20240628,155100,2699316760,14100,14100,14100,14100,0
|
|
20240628,155000,2699316760,14100,14100,14100,14100,22149
|
|
20240628,154900,2699316760,14100,14100,14100,14100,0
|
|
20240628,154800,2699316760,14100,14100,14100,14100,0
|
|
20240628,154700,2699316760,14100,14100,14100,14100,0
|
|
20240628,154600,2699316760,14100,14100,14100,14100,0
|
|
20240628,154500,2699316760,14100,14100,14100,14100,0
|
|
20240628,154400,2699316760,14100,14100,14100,14100,0
|
|
20240628,154300,2699316760,14100,14100,14100,14100,0
|
|
20240628,154200,2699316760,14100,14100,14100,14100,0
|
|
20240628,154100,2699316760,14100,14100,14100,14100,0
|
|
20240628,154000,2699316760,14100,14100,14100,14100,0
|
|
20240628,153900,2699316760,14100,14100,14100,14100,0
|
|
20240628,153800,2699316760,14100,14100,14100,14100,0
|
|
20240628,153700,2699316760,14100,14100,14100,14100,0
|
|
20240628,153600,2699316760,14100,14100,14100,14100,0
|
|
20240628,153500,2699316760,14100,14100,14100,14100,0
|
|
20240628,153400,2699316760,14100,14100,14100,14100,0
|
|
20240628,153300,2699316760,14100,14100,14100,14100,0
|
|
20240628,153200,2699316760,14100,14100,14100,14100,0
|
|
20240628,153100,2699316760,14100,14100,14100,14100,0
|
|
20240628,153000,2699316760,14100,14100,14100,14100,22149
|
|
20240628,152900,2387015860,14110,14110,14110,14110,0
|
|
20240628,152800,2387015860,14110,14110,14110,14110,0
|
|
20240628,152700,2387015860,14110,14110,14110,14110,0
|
|
20240628,152600,2387015860,14110,14110,14110,14110,0
|
|
20240628,152500,2387015860,14110,14110,14110,14110,0
|
|
20240628,152400,2387015860,14110,14110,14110,14110,0
|
|
20240628,152300,2387015860,14110,14110,14110,14110,0
|
|
20240628,152200,2387015860,14110,14110,14110,14110,0
|
|
20240628,152100,2387015860,14110,14110,14110,14110,0
|
|
20240628,152000,2387015860,14110,14110,14110,14110,0
|
|
20240628,151900,2387015860,14110,14090,14110,14090,823
|
|
20240628,151800,2375404970,14090,14100,14100,14090,96
|
|
20240628,151700,2374052270,14090,14080,14090,14070,1819
|
|
20240628,151600,2348437380,14080,14080,14090,14060,2841
|
|
20240628,151500,2308461690,14070,14090,14090,14070,1210
|
|
20240628,151400,2291418870,14090,14090,14090,14080,203
|
|
20240628,151300,2288559910,14080,14080,14090,14080,444
|
|
20240628,151200,2282308370,14080,14090,14090,14070,1363
|
|
20240628,151100,2263117220,14090,14090,14100,14080,1588
|
|
20240628,151000,2240751960,14100,14100,14100,14090,542
|
|
20240628,150900,2233109780,14100,14120,14120,14100,1432
|
|
20240628,150800,2212903940,14120,14120,14120,14120,95
|
|
20240628,150700,2211562540,14120,14120,14120,14120,503
|
|
20240628,150600,2204460180,14120,14120,14120,14120,38
|
|
20240628,150500,2203923620,14110,14110,14110,14100,108
|
|
20240628,150400,2202400740,14120,14120,14120,14100,350
|
|
20240628,150300,2197459920,14120,14100,14120,14100,197
|
|
20240628,150200,2194681660,14100,14090,14120,14090,762
|
|
20240628,150100,2183938620,14100,14110,14110,14100,1571
|
|
20240628,150000,2161787270,14110,14110,14110,14100,93
|
|
20240628,145900,2160475660,14110,14100,14110,14100,667
|
|
20240628,145800,2151070370,14100,14110,14110,14100,894
|
|
20240628,145700,2138464590,14110,14110,14110,14110,19
|
|
20240628,145600,2138196500,14100,14110,14110,14100,322
|
|
20240628,145500,2133653490,14110,14110,14120,14100,333
|
|
20240628,145400,2128956160,14110,14110,14110,14110,3167
|
|
20240628,145300,2084269790,14110,14110,14110,14100,530
|
|
20240628,145200,2076792190,14120,14110,14120,14110,49
|
|
20240628,145100,2076100730,14110,14100,14120,14100,588
|
|
20240628,145000,2067802160,14110,14120,14130,14110,909
|
|
20240628,144900,2054973850,14110,14110,14120,14110,53
|
|
20240628,144800,2054225810,14110,14110,14110,14100,1031
|
|
20240628,144700,2039678450,14110,14110,14110,14110,396
|
|
20240628,144600,2034090890,14110,14120,14120,14110,1981
|
|
20240628,144500,2006125400,14120,14130,14130,14120,107
|
|
20240628,144400,2004613690,14130,14150,14150,14130,767
|
|
20240628,144300,1993775580,14150,14140,14150,14140,355
|
|
20240628,144200,1988753280,14150,14150,14150,14140,66
|
|
20240628,144100,1987819440,14140,14130,14140,14130,139
|
|
20240628,144000,1985853990,14150,14160,14160,14140,473
|
|
20240628,143900,1979162750,14160,14140,14160,14140,143
|
|
20240628,143800,1977140200,14150,14150,14160,14140,334
|
|
20240628,143700,1972412630,14150,14150,14150,14150,44
|
|
20240628,143600,1971790030,14150,14150,14150,14150,52
|
|
20240628,143500,1971054230,14150,14150,14150,14140,392
|
|
20240628,143400,1965507830,14150,14140,14150,14140,38
|
|
20240628,143300,1964970190,14150,14130,14150,14130,95
|
|
20240628,143200,1963627440,14150,14140,14150,14130,351
|
|
20240628,143100,1958663440,14140,14140,14140,14140,32
|
|
20240628,143000,1958210960,14140,14140,14140,14140,672
|
|
20240628,142900,1948708880,14140,14140,14140,14130,142
|
|
20240628,142800,1946701400,14140,14130,14140,14130,841
|
|
20240628,142700,1934816910,14140,14140,14140,14140,291
|
|
20240628,142600,1930702170,14140,14140,14140,14130,61
|
|
20240628,142500,1929840040,14140,14140,14140,14130,319
|
|
20240628,142400,1925329780,14140,14150,14150,14140,330
|
|
20240628,142300,1920663230,14140,14150,14150,14140,202
|
|
20240628,142200,1917806830,14160,14140,14170,14140,506
|
|
20240628,142100,1910646920,14140,14130,14140,14130,2204
|
|
20240628,142000,1879484020,14130,14140,14150,14130,815
|
|
20240628,141900,1867962090,14150,14140,14150,14140,405
|
|
20240628,141800,1862232340,14150,14150,14150,14150,7
|
|
20240628,141700,1862133290,14150,14150,14150,14140,326
|
|
20240628,141600,1857520790,14150,14150,14150,14150,41
|
|
20240628,141500,1856940640,14150,14150,14150,14140,35
|
|
20240628,141400,1856445400,14150,14140,14150,14130,645
|
|
20240628,141300,1847322910,14150,14150,14150,14150,89
|
|
20240628,141200,1846063560,14140,14150,14150,14140,127
|
|
20240628,141100,1844267570,14130,14130,14150,14130,382
|
|
20240628,141000,1838865710,14140,14140,14140,14140,22
|
|
20240628,140900,1838554630,14140,14140,14140,14140,273
|
|
20240628,140800,1834694410,14140,14130,14140,14130,500
|
|
20240628,140700,1827628910,14130,14140,14150,14130,110
|
|
20240628,140600,1826073850,14140,14130,14140,14130,457
|
|
20240628,140500,1819612570,14140,14140,14140,14140,20
|
|
20240628,140400,1819329770,14140,14130,14150,14130,109
|
|
20240628,140300,1817789280,14150,14150,14150,14130,850
|
|
20240628,140200,1805768460,14150,14170,14170,14150,2471
|
|
20240628,140100,1770790620,14170,14170,14180,14170,326
|
|
20240628,140000,1766169360,14180,14170,14180,14160,112
|
|
20240628,135900,1764582030,14170,14170,14170,14170,17
|
|
20240628,135800,1764341140,14170,14170,14180,14160,454
|
|
20240628,135700,1757905730,14170,14180,14180,14160,502
|
|
20240628,135600,1750796160,14180,14190,14190,14180,26
|
|
20240628,135500,1750427340,14190,14170,14190,14170,337
|
|
20240628,135400,1745647960,14170,14170,14170,14170,157
|
|
20240628,135300,1743423270,14180,14170,14180,14170,280
|
|
20240628,135200,1739453010,14170,14170,14180,14170,272
|
|
20240628,135100,1735598710,14180,14180,14180,14170,345
|
|
20240628,135000,1730709640,14180,14180,14190,14180,326
|
|
20240628,134900,1726085850,14180,14180,14180,14170,74
|
|
20240628,134800,1725036930,14180,14190,14190,14170,641
|
|
20240628,134700,1715953530,14190,14180,14190,14170,388
|
|
20240628,134600,1710450130,14180,14180,14180,14170,469
|
|
20240628,134500,1703804110,14180,14190,14190,14180,364
|
|
20240628,134400,1698639450,14190,14180,14200,14180,120
|
|
20240628,134300,1696936660,14180,14190,14190,14180,158
|
|
20240628,134200,1694695130,14200,14190,14200,14170,1013
|
|
20240628,134100,1680331170,14200,14190,14200,14190,40
|
|
20240628,134000,1679763300,14190,14190,14190,14190,43
|
|
20240628,133900,1679153130,14200,14190,14200,14180,367
|
|
20240628,133800,1673943610,14190,14190,14190,14190,36
|
|
20240628,133700,1673432770,14190,14200,14200,14190,391
|
|
20240628,133600,1667881570,14190,14200,14200,14190,34
|
|
20240628,133500,1667398830,14190,14190,14190,14190,57
|
|
20240628,133400,1666590000,14190,14200,14200,14180,392
|
|
20240628,133300,1661025740,14200,14180,14200,14180,36
|
|
20240628,133200,1660515020,14190,14200,14200,14190,286
|
|
20240628,133100,1656453890,14200,14190,14200,14190,195
|
|
20240628,133000,1653686160,14200,14200,14200,14200,36
|
|
20240628,132900,1653174960,14190,14170,14190,14170,398
|
|
20240628,132800,1647532520,14170,14200,14200,14170,836
|
|
20240628,132700,1635683440,14200,14200,14200,14200,27
|
|
20240628,132600,1635300040,14190,14190,14200,14190,292
|
|
20240628,132500,1631155400,14190,14170,14190,14170,69
|
|
20240628,132400,1630177220,14170,14170,14170,14160,517
|
|
20240628,132300,1622851340,14170,14190,14190,14170,550
|
|
20240628,132200,1615056050,14190,14180,14190,14180,67
|
|
20240628,132100,1614105920,14190,14200,14200,14190,356
|
|
20240628,132000,1609051470,14200,14190,14200,14180,70
|
|
20240628,131900,1608058530,14190,14190,14200,14190,109
|
|
20240628,131800,1606511810,14200,14180,14200,14180,491
|
|
20240628,131700,1599544570,14180,14180,14180,14180,435
|
|
20240628,131600,1593376270,14200,14190,14200,14190,298
|
|
20240628,131500,1589145660,14180,14180,14190,14180,540
|
|
20240628,131400,1581488440,14190,14190,14190,14190,237
|
|
20240628,131300,1578125410,14190,14180,14200,14180,324
|
|
20240628,131200,1573525890,14190,14190,14190,14190,14
|
|
20240628,131100,1573327230,14180,14180,14180,14180,95
|
|
20240628,131000,1571980130,14200,14180,14200,14180,521
|
|
20240628,130900,1564585480,14170,14190,14190,14170,436
|
|
20240628,130800,1558406880,14190,14190,14200,14190,294
|
|
20240628,130700,1554234470,14190,14170,14190,14170,306
|
|
20240628,130600,1549897810,14180,14170,14190,14170,126
|
|
20240628,130500,1548111770,14200,14180,14200,14180,290
|
|
20240628,130400,1543995190,14180,14190,14190,14170,134
|
|
20240628,130300,1542096080,14180,14190,14190,14180,141
|
|
20240628,130200,1540096310,14190,14190,14190,14190,253
|
|
20240628,130100,1536506240,14190,14190,14190,14190,14
|
|
20240628,130000,1536307580,14170,14200,14200,14170,586
|
|
20240628,125900,1527992110,14200,14200,14200,14200,100
|
|
20240628,125800,1526572110,14200,14200,14200,14190,60
|
|
20240628,125700,1525720120,14200,14190,14200,14190,409
|
|
20240628,125600,1519914550,14190,14190,14190,14190,62
|
|
20240628,125500,1519034770,14190,14190,14190,14190,107
|
|
20240628,125400,1517516440,14190,14190,14190,14180,386
|
|
20240628,125300,1512039500,14190,14180,14190,14180,86
|
|
20240628,125200,1510819510,14180,14190,14190,14180,383
|
|
20240628,125100,1505385390,14190,14190,14190,14170,227
|
|
20240628,125000,1502166670,14180,14190,14190,14180,196
|
|
20240628,124900,1499386450,14190,14180,14190,14180,315
|
|
20240628,124800,1494917600,14180,14190,14190,14180,46
|
|
20240628,124700,1494265100,14190,14190,14190,14190,48
|
|
20240628,124600,1493583980,14190,14160,14190,14160,369
|
|
20240628,124500,1488353960,14170,14180,14180,14160,124
|
|
20240628,124400,1486596780,14180,14170,14180,14170,642
|
|
20240628,124300,1477496860,14170,14170,14170,14150,540
|
|
20240628,124200,1469854840,14170,14180,14180,14170,958
|
|
20240628,124100,1456279730,14180,14170,14180,14170,294
|
|
20240628,124000,1452110870,14170,14170,14170,14170,69
|
|
20240628,123900,1451133140,14170,14160,14180,14160,449
|
|
20240628,123800,1444770610,14160,14160,14170,14160,84
|
|
20240628,123700,1443581110,14170,14170,14170,14170,24
|
|
20240628,123600,1443241030,14160,14170,14170,14160,288
|
|
20240628,123500,1439160810,14160,14170,14170,14160,68
|
|
20240628,123400,1438197800,14170,14150,14170,14150,45
|
|
20240628,123300,1437560270,14150,14170,14170,14150,446
|
|
20240628,123200,1431248330,14170,14160,14170,14160,27
|
|
20240628,123100,1430865870,14170,14170,14180,14170,278
|
|
20240628,123000,1426924150,14170,14160,14170,14150,55
|
|
20240628,122900,1426145400,14150,14150,14150,14150,9
|
|
20240628,122800,1426018050,14150,14160,14170,14150,396
|
|
20240628,122700,1420414210,14160,14160,14170,14160,167
|
|
20240628,122600,1418048730,14170,14170,14170,14170,77
|
|
20240628,122500,1416957640,14180,14170,14180,14170,262
|
|
20240628,122400,1413243300,14160,14160,14160,14160,1
|
|
20240628,122300,1413229140,14170,14160,14180,14160,351
|
|
20240628,122200,1408254800,14160,14160,14160,14160,9
|
|
20240628,122100,1408127360,14160,14160,14160,14150,360
|
|
20240628,122000,1403032910,14150,14150,14170,14150,413
|
|
20240628,121900,1397184650,14160,14170,14170,14160,180
|
|
20240628,121800,1394635810,14170,14170,14170,14170,37
|
|
20240628,121700,1394111520,14180,14170,14180,14170,483
|
|
20240628,121600,1387264880,14170,14160,14170,14160,130
|
|
20240628,121500,1385423880,14170,14160,14170,14160,472
|
|
20240628,121400,1378739870,14160,14160,14160,14150,48
|
|
20240628,121300,1378060590,14160,14160,14160,14160,253
|
|
20240628,121200,1374478110,14160,14150,14160,14150,294
|
|
20240628,121100,1370315420,14150,14150,14150,14150,161
|
|
20240628,121000,1368037270,14150,14150,14150,14150,39
|
|
20240628,120900,1367485420,14150,14130,14150,14130,377
|
|
20240628,120800,1362156370,14130,14150,14150,14130,87
|
|
20240628,120700,1360925740,14150,14140,14150,14140,306
|
|
20240628,120600,1356596080,14140,14140,14140,14140,29
|
|
20240628,120500,1356186020,14140,14140,14140,14140,25
|
|
20240628,120400,1355832520,14120,14120,14120,14120,1428
|
|
20240628,120300,1335669160,14110,14120,14120,14110,107
|
|
20240628,120200,1334159320,14120,14130,14130,14110,243
|
|
20240628,120100,1330728360,14130,14140,14140,14130,264
|
|
20240628,120000,1326998030,14140,14140,14140,14130,43
|
|
20240628,115900,1326390120,14140,14130,14150,14130,311
|
|
20240628,115800,1321991310,14130,14140,14140,14130,7
|
|
20240628,115700,1321892340,14130,14130,14130,14120,44
|
|
20240628,115600,1321270710,14140,14140,14140,14120,323
|
|
20240628,115500,1316706450,14130,14130,14140,14130,71
|
|
20240628,115400,1315702790,14130,14110,14130,14110,26
|
|
20240628,115300,1315335610,14140,14120,14140,14110,366
|
|
20240628,115200,1310164500,14120,14120,14130,14120,57
|
|
20240628,115100,1309359220,14150,14110,14150,14110,268
|
|
20240628,115000,1305569080,14120,14120,14130,14110,640
|
|
20240628,114900,1296532140,14130,14140,14150,14130,308
|
|
20240628,114800,1292176700,14150,14160,14160,14140,312
|
|
20240628,114700,1287761950,14150,14150,14160,14150,9
|
|
20240628,114600,1287634540,14160,14160,14170,14150,303
|
|
20240628,114500,1283341710,14150,14150,14160,14150,20
|
|
20240628,114400,1283058560,14150,14150,14160,14150,148
|
|
20240628,114300,1280963970,14150,14150,14170,14150,267
|
|
20240628,114200,1277181130,14150,14150,14160,14150,108
|
|
20240628,114100,1275652170,14150,14150,14150,14140,29
|
|
20240628,114000,1275241830,14160,14140,14170,14140,262
|
|
20240628,113900,1271531980,14160,14160,14160,14160,25
|
|
20240628,113800,1271177980,14160,14150,14160,14120,395
|
|
20240628,113700,1265589520,14140,14140,14140,14140,26
|
|
20240628,113600,1265221880,14150,14140,14150,14140,37
|
|
20240628,113500,1264698340,14150,14140,14160,14130,295
|
|
20240628,113400,1260523450,14140,14140,14140,14140,11
|
|
20240628,113300,1260367910,14140,14130,14140,14130,25
|
|
20240628,113200,1260014640,14150,14130,14150,14130,285
|
|
20240628,113100,1255984040,14120,14130,14140,14120,96
|
|
20240628,113000,1254627710,14130,14130,14150,14130,338
|
|
20240628,112900,1249847460,14130,14130,14130,14130,21
|
|
20240628,112800,1249550730,14130,14120,14140,14120,114
|
|
20240628,112700,1247939500,14130,14110,14140,14110,387
|
|
20240628,112600,1242472080,14110,14130,14130,14110,722
|
|
20240628,112500,1232284200,14130,14130,14130,14120,126
|
|
20240628,112400,1230504330,14130,14120,14130,14110,296
|
|
20240628,112300,1226323700,14120,14100,14120,14100,72
|
|
20240628,112200,1225307940,14090,14100,14100,14090,593
|
|
20240628,112100,1216946870,14100,14110,14110,14100,340
|
|
20240628,112000,1212150810,14110,14100,14120,14100,46
|
|
20240628,111900,1211501420,14130,14110,14130,14100,483
|
|
20240628,111800,1204684260,14120,14120,14120,14110,66
|
|
20240628,111700,1203752350,14110,14130,14130,14100,234
|
|
20240628,111600,1200451630,14130,14120,14130,14120,421
|
|
20240628,111500,1194504570,14120,14130,14130,14120,105
|
|
20240628,111400,1193021530,14130,14120,14140,14120,413
|
|
20240628,111300,1187185700,14120,14120,14130,14120,71
|
|
20240628,111200,1186183170,14120,14120,14130,14120,104
|
|
20240628,111100,1184714310,14120,14110,14130,14110,291
|
|
20240628,111000,1180605100,14110,14120,14120,14110,92
|
|
20240628,110900,1179306730,14120,14110,14120,14110,114
|
|
20240628,110800,1177698040,14120,14120,14120,14110,291
|
|
20240628,110700,1173589380,14110,14100,14120,14100,125
|
|
20240628,110600,1171826160,14090,14090,14120,14090,306
|
|
20240628,110500,1167509760,14100,14100,14100,14090,46
|
|
20240628,110400,1166861170,14100,14090,14100,14090,180
|
|
20240628,110300,1164324840,14100,14090,14100,14090,261
|
|
20240628,110200,1160644810,14080,14090,14090,14080,73
|
|
20240628,110100,1159616470,14090,14080,14090,14080,134
|
|
20240628,110000,1157729690,14090,14090,14090,14080,546
|
|
20240628,105900,1150038760,14090,14080,14090,14070,141
|
|
20240628,105800,1148053690,14070,14080,14080,14070,431
|
|
20240628,105700,1141986640,14080,14080,14080,14070,134
|
|
20240628,105600,1140100210,14070,14060,14080,14060,58
|
|
20240628,105500,1139284460,14090,14080,14090,14070,533
|
|
20240628,105400,1131780920,14090,14080,14090,14080,34
|
|
20240628,105300,1131302060,14070,14080,14090,14070,301
|
|
20240628,105200,1127063980,14080,14070,14080,14070,114
|
|
20240628,105100,1125459500,14080,14080,14080,14080,65
|
|
20240628,105000,1124544300,14070,14070,14080,14060,728
|
|
20240628,104900,1114306040,14080,14070,14090,14070,156
|
|
20240628,104800,1112110430,14080,14080,14090,14080,25
|
|
20240628,104700,1111758420,14090,14090,14090,14080,48
|
|
20240628,104600,1111082120,14090,14090,14100,14090,102
|
|
20240628,104500,1109644430,14100,14090,14100,14090,82
|
|
20240628,104400,1108488950,14100,14080,14100,14060,1594
|
|
20240628,104300,1086060990,14080,14080,14090,14080,395
|
|
20240628,104200,1080498810,14090,14090,14100,14090,87
|
|
20240628,104100,1079272960,14090,14100,14110,14090,27
|
|
20240628,104000,1078892160,14090,14090,14090,14080,140
|
|
20240628,103900,1076920060,14100,14090,14110,14090,153
|
|
20240628,103800,1074763180,14090,14100,14100,14090,16
|
|
20240628,103700,1074537720,14100,14100,14100,14090,95
|
|
20240628,103600,1073198470,14100,14110,14110,14090,376
|
|
20240628,103500,1067897850,14120,14100,14120,14100,87
|
|
20240628,103400,1066669450,14120,14110,14120,14110,126
|
|
20240628,103300,1064891410,14120,14120,14120,14120,1
|
|
20240628,103200,1064877290,14130,14110,14130,14110,317
|
|
20240628,103100,1060402740,14130,14130,14130,14130,1
|
|
20240628,103000,1060388610,14130,14140,14140,14110,67
|
|
20240628,102900,1059442300,14140,14120,14140,14110,156
|
|
20240628,102800,1057239750,14120,14120,14130,14120,33
|
|
20240628,102700,1056773730,14130,14120,14130,14120,93
|
|
20240628,102600,1055460120,14120,14120,14130,14120,140
|
|
20240628,102500,1053483300,14120,14110,14120,14110,53
|
|
20240628,102400,1052734970,14110,14110,14120,14110,229
|
|
20240628,102300,1049502180,14110,14110,14120,14110,91
|
|
20240628,102200,1048218160,14100,14100,14100,14090,653
|
|
20240628,102100,1039015200,14110,14110,14110,14100,61
|
|
20240628,102000,1038154510,14120,14100,14130,14100,73
|
|
20240628,101900,1037123670,14100,14130,14130,14100,534
|
|
20240628,101800,1029585310,14140,14160,14160,14140,4150
|
|
20240628,101700,970899260,14150,14170,14170,14150,242
|
|
20240628,101600,967471570,14170,14170,14180,14160,233
|
|
20240628,101500,964170190,14180,14160,14180,14150,1364
|
|
20240628,101400,944831930,14160,14170,14170,14160,1003
|
|
20240628,101300,930628860,14190,14180,14190,14170,993
|
|
20240628,101200,916539260,14190,14180,14190,14160,2260
|
|
20240628,101100,884489180,14180,14170,14180,14170,38
|
|
20240628,101000,883950650,14170,14160,14170,14160,109
|
|
20240628,100900,882406500,14160,14150,14170,14150,270
|
|
20240628,100800,878583540,14160,14170,14170,14160,94
|
|
20240628,100700,877252070,14170,14160,14180,14160,211
|
|
20240628,100600,874263690,14180,14170,14180,14160,441
|
|
20240628,100500,868016330,14170,14180,14180,14170,127
|
|
20240628,100400,866216200,14170,14170,14180,14170,25
|
|
20240628,100300,865861830,14170,14190,14190,14170,250
|
|
20240628,100200,862318080,14190,14180,14190,14180,2675
|
|
20240628,100100,824365890,14200,14190,14200,14190,55
|
|
20240628,100000,823585410,14190,14190,14190,14190,620
|
|
20240628,095900,814787610,14190,14190,14200,14180,307
|
|
20240628,095800,810430920,14200,14200,14200,14190,50
|
|
20240628,095700,809721280,14200,14200,14200,14170,659
|
|
20240628,095600,800373350,14200,14190,14200,14180,2808
|
|
20240628,095500,760527050,14190,14170,14190,14170,6186
|
|
20240628,095400,672775180,14170,14170,14170,14160,258
|
|
20240628,095300,669119760,14190,14180,14220,14180,4516
|
|
20240628,095200,604971810,14170,14180,14190,14170,142
|
|
20240628,095100,602958330,14190,14160,14200,14160,647
|
|
20240628,095000,593784840,14170,14170,14180,14160,1536
|
|
20240628,094900,572025820,14170,14180,14180,14170,87
|
|
20240628,094800,570792680,14190,14210,14220,14180,1498
|
|
20240628,094700,549533290,14210,14180,14210,14180,1469
|
|
20240628,094600,528683150,14190,14180,14190,14170,1616
|
|
20240628,094500,505770300,14170,14160,14180,14160,804
|
|
20240628,094400,494379360,14160,14150,14160,14150,27
|
|
20240628,094300,493997080,14170,14130,14170,14130,1044
|
|
20240628,094200,479225850,14120,14130,14130,14120,155
|
|
20240628,094100,477036700,14130,14130,14130,14130,5
|
|
20240628,094000,476966050,14150,14140,14150,14140,500
|
|
20240628,093900,469895810,14140,14130,14150,14130,508
|
|
20240628,093800,462714130,14120,14110,14120,14110,949
|
|
20240628,093700,449314420,14110,14130,14130,14110,133
|
|
20240628,093600,447435360,14130,14100,14140,14100,1771
|
|
20240628,093500,422413660,14100,14090,14100,14090,1229
|
|
20240628,093400,405089800,14070,14070,14090,14070,315
|
|
20240628,093300,400656420,14070,14060,14070,14060,202
|
|
20240628,093200,397816280,14080,14060,14080,14060,184
|
|
20240628,093100,395227230,14060,14050,14060,14050,899
|
|
20240628,093000,382596000,14040,14050,14050,14040,166
|
|
20240628,092900,380264360,14050,14040,14050,14040,358
|
|
20240628,092800,375235900,14030,14020,14030,14020,2360
|
|
20240628,092700,342126180,14010,14010,14010,14010,23
|
|
20240628,092600,341803950,14020,14020,14020,14020,84
|
|
20240628,092500,340626270,14020,14020,14020,14020,331
|
|
20240628,092400,335985650,14020,14020,14020,14020,0
|
|
20240628,092300,335985650,14020,14010,14020,14010,565
|
|
20240628,092200,328069960,14030,14020,14030,14020,1043
|
|
20240628,092100,313446950,14020,14020,14020,14020,473
|
|
20240628,092000,306815490,14020,14030,14030,14020,112
|
|
20240628,091900,305244180,14020,14010,14030,14010,484
|
|
20240628,091800,298454070,14020,14020,14020,14010,553
|
|
20240628,091700,290701310,14030,14030,14030,14030,136
|
|
20240628,091600,288793230,14030,14030,14030,14030,20
|
|
20240628,091500,288512630,14030,14050,14050,14030,65
|
|
20240628,091400,287600440,14050,14040,14050,14040,301
|
|
20240628,091300,283374390,14040,14050,14050,14040,394
|
|
20240628,091200,277839090,14040,14040,14050,14040,79
|
|
20240628,091100,276729920,14040,14040,14040,14040,50
|
|
20240628,091000,276027920,14030,14040,14040,14030,62
|
|
20240628,090900,275157660,14040,14000,14040,14000,965
|
|
20240628,090800,261622760,13990,14000,14000,13990,513
|
|
20240628,090700,254443330,14000,13980,14000,13960,2882
|
|
20240628,090600,214155200,13960,13980,13980,13950,3018
|
|
20240628,090500,172020630,13980,13990,14000,13980,2887
|
|
20240628,090400,131629830,13990,14050,14050,13990,3492
|
|
20240628,090300,82701690,14010,14040,14050,14010,3966
|
|
20240628,090200,27080310,14050,14050,14050,14040,519
|
|
20240628,090100,19792690,14100,14020,14100,14020,299
|
|
20240628,090000,15597250,14020,14090,14090,14020,1105
|