664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,200100,276719840,14590,14590,14590,14590,512
|
|
20240612,200000,276719840,14590,14590,14590,14590,0
|
|
20240612,195900,276719840,14590,14590,14590,14590,0
|
|
20240612,195800,276719840,14590,14590,14590,14590,0
|
|
20240612,195700,276719840,14590,14590,14590,14590,0
|
|
20240612,195600,276719840,14590,14590,14590,14590,0
|
|
20240612,195500,276719840,14590,14590,14590,14590,0
|
|
20240612,195400,276719840,14590,14590,14590,14590,0
|
|
20240612,195300,276719840,14590,14590,14590,14590,0
|
|
20240612,195200,276719840,14590,14590,14590,14590,0
|
|
20240612,195100,276719840,14590,14590,14590,14590,0
|
|
20240612,195000,276719840,14590,14590,14590,14590,0
|
|
20240612,194900,276719840,14590,14590,14590,14590,0
|
|
20240612,194800,276719840,14590,14590,14590,14590,0
|
|
20240612,194700,276719840,14590,14590,14590,14590,0
|
|
20240612,194600,276719840,14590,14590,14590,14590,0
|
|
20240612,194500,276719840,14590,14590,14590,14590,0
|
|
20240612,194400,276719840,14590,14590,14590,14590,0
|
|
20240612,194300,276719840,14590,14590,14590,14590,0
|
|
20240612,194200,276719840,14590,14590,14590,14590,0
|
|
20240612,194100,276719840,14590,14590,14590,14590,0
|
|
20240612,194000,276719840,14590,14590,14590,14590,0
|
|
20240612,193900,276719840,14590,14590,14590,14590,0
|
|
20240612,193800,276719840,14590,14590,14590,14590,0
|
|
20240612,193700,276719840,14590,14590,14590,14590,0
|
|
20240612,193600,276719840,14590,14590,14590,14590,0
|
|
20240612,193500,276719840,14590,14590,14590,14590,0
|
|
20240612,193400,276719840,14590,14590,14590,14590,0
|
|
20240612,193300,276719840,14590,14590,14590,14590,0
|
|
20240612,193200,276719840,14590,14590,14590,14590,0
|
|
20240612,193100,276719840,14590,14590,14590,14590,512
|
|
20240612,193000,276719840,14590,14590,14590,14590,0
|
|
20240612,192900,276719840,14590,14590,14590,14590,0
|
|
20240612,192800,276719840,14590,14590,14590,14590,0
|
|
20240612,192700,276719840,14590,14590,14590,14590,0
|
|
20240612,192600,276719840,14590,14590,14590,14590,0
|
|
20240612,192500,276719840,14590,14590,14590,14590,0
|
|
20240612,192400,276719840,14590,14590,14590,14590,0
|
|
20240612,192300,276719840,14590,14590,14590,14590,0
|
|
20240612,192200,276719840,14590,14590,14590,14590,0
|
|
20240612,192100,276719840,14590,14590,14590,14590,0
|
|
20240612,192000,276719840,14590,14590,14590,14590,0
|
|
20240612,191900,276719840,14590,14590,14590,14590,0
|
|
20240612,191800,276719840,14590,14590,14590,14590,0
|
|
20240612,191700,276719840,14590,14590,14590,14590,0
|
|
20240612,191600,276719840,14590,14590,14590,14590,0
|
|
20240612,191500,276719840,14590,14590,14590,14590,0
|
|
20240612,191400,276719840,14590,14590,14590,14590,0
|
|
20240612,191300,276719840,14590,14590,14590,14590,0
|
|
20240612,191200,276719840,14590,14590,14590,14590,0
|
|
20240612,191100,276719840,14590,14590,14590,14590,0
|
|
20240612,191000,276719840,14590,14590,14590,14590,0
|
|
20240612,190900,276719840,14590,14590,14590,14590,0
|
|
20240612,190800,276719840,14590,14590,14590,14590,0
|
|
20240612,190700,276719840,14590,14590,14590,14590,0
|
|
20240612,190600,276719840,14590,14590,14590,14590,0
|
|
20240612,190500,276719840,14590,14590,14590,14590,0
|
|
20240612,190400,276719840,14590,14590,14590,14590,0
|
|
20240612,190300,276719840,14590,14590,14590,14590,0
|
|
20240612,190200,276719840,14590,14590,14590,14590,0
|
|
20240612,190100,276719840,14590,14590,14590,14590,512
|
|
20240612,190000,276719840,14590,14590,14590,14590,0
|
|
20240612,185900,276719840,14590,14590,14590,14590,0
|
|
20240612,185800,276719840,14590,14590,14590,14590,0
|
|
20240612,185700,276719840,14590,14590,14590,14590,0
|
|
20240612,185600,276719840,14590,14590,14590,14590,0
|
|
20240612,185500,276719840,14590,14590,14590,14590,0
|
|
20240612,185400,276719840,14590,14590,14590,14590,0
|
|
20240612,185300,276719840,14590,14590,14590,14590,0
|
|
20240612,185200,276719840,14590,14590,14590,14590,0
|
|
20240612,185100,276719840,14590,14590,14590,14590,0
|
|
20240612,185000,276719840,14590,14590,14590,14590,0
|
|
20240612,184900,276719840,14590,14590,14590,14590,0
|
|
20240612,184800,276719840,14590,14590,14590,14590,0
|
|
20240612,184700,276719840,14590,14590,14590,14590,0
|
|
20240612,184600,276719840,14590,14590,14590,14590,0
|
|
20240612,184500,276719840,14590,14590,14590,14590,0
|
|
20240612,184400,276719840,14590,14590,14590,14590,0
|
|
20240612,184300,276719840,14590,14590,14590,14590,0
|
|
20240612,184200,276719840,14590,14590,14590,14590,0
|
|
20240612,184100,276719840,14590,14590,14590,14590,0
|
|
20240612,184000,276719840,14590,14590,14590,14590,0
|
|
20240612,183900,276719840,14590,14590,14590,14590,0
|
|
20240612,183800,276719840,14590,14590,14590,14590,0
|
|
20240612,183700,276719840,14590,14590,14590,14590,0
|
|
20240612,183600,276719840,14590,14590,14590,14590,0
|
|
20240612,183500,276719840,14590,14590,14590,14590,0
|
|
20240612,183400,276719840,14590,14590,14590,14590,0
|
|
20240612,183300,276719840,14590,14590,14590,14590,0
|
|
20240612,183200,276719840,14590,14590,14590,14590,0
|
|
20240612,183100,276719840,14590,14590,14590,14590,512
|
|
20240612,183000,276719840,14590,14590,14590,14590,0
|
|
20240612,182900,276719840,14590,14590,14590,14590,0
|
|
20240612,182800,276719840,14590,14590,14590,14590,0
|
|
20240612,182700,276719840,14590,14590,14590,14590,0
|
|
20240612,182600,276719840,14590,14590,14590,14590,0
|
|
20240612,182500,276719840,14590,14590,14590,14590,0
|
|
20240612,182400,276719840,14590,14590,14590,14590,0
|
|
20240612,182300,276719840,14590,14590,14590,14590,0
|
|
20240612,182200,276719840,14590,14590,14590,14590,0
|
|
20240612,182100,276719840,14590,14590,14590,14590,0
|
|
20240612,182000,276719840,14590,14590,14590,14590,0
|
|
20240612,181900,276719840,14590,14590,14590,14590,0
|
|
20240612,181800,276719840,14590,14590,14590,14590,0
|
|
20240612,181700,276719840,14590,14590,14590,14590,0
|
|
20240612,181600,276719840,14590,14590,14590,14590,0
|
|
20240612,181500,276719840,14590,14590,14590,14590,0
|
|
20240612,181400,276719840,14590,14590,14590,14590,0
|
|
20240612,181300,276719840,14590,14590,14590,14590,0
|
|
20240612,181200,276719840,14590,14590,14590,14590,0
|
|
20240612,181100,276719840,14590,14590,14590,14590,0
|
|
20240612,181000,276719840,14590,14590,14590,14590,0
|
|
20240612,180900,276719840,14590,14590,14590,14590,0
|
|
20240612,180800,276719840,14590,14590,14590,14590,0
|
|
20240612,180700,276719840,14590,14590,14590,14590,0
|
|
20240612,180600,276719840,14590,14590,14590,14590,0
|
|
20240612,180500,276719840,14590,14590,14590,14590,0
|
|
20240612,180400,276719840,14590,14590,14590,14590,0
|
|
20240612,180300,276719840,14590,14590,14590,14590,0
|
|
20240612,180200,276719840,14590,14590,14590,14590,0
|
|
20240612,180100,276719840,14590,14590,14590,14590,512
|
|
20240612,180000,276719840,14590,14590,14590,14590,0
|
|
20240612,175900,276719840,14590,14590,14590,14590,0
|
|
20240612,175800,276719840,14590,14590,14590,14590,0
|
|
20240612,175700,276719840,14590,14590,14590,14590,0
|
|
20240612,175600,276719840,14590,14590,14590,14590,0
|
|
20240612,175500,276719840,14590,14590,14590,14590,0
|
|
20240612,175400,276719840,14590,14590,14590,14590,0
|
|
20240612,175300,276719840,14590,14590,14590,14590,0
|
|
20240612,175200,276719840,14590,14590,14590,14590,0
|
|
20240612,175100,276719840,14590,14590,14590,14590,0
|
|
20240612,175000,276719840,14590,14590,14590,14590,0
|
|
20240612,174900,276719840,14590,14590,14590,14590,0
|
|
20240612,174800,276719840,14590,14590,14590,14590,0
|
|
20240612,174700,276719840,14590,14590,14590,14590,0
|
|
20240612,174600,276719840,14590,14590,14590,14590,0
|
|
20240612,174500,276719840,14590,14590,14590,14590,0
|
|
20240612,174400,276719840,14590,14590,14590,14590,0
|
|
20240612,174300,276719840,14590,14590,14590,14590,0
|
|
20240612,174200,276719840,14590,14590,14590,14590,0
|
|
20240612,174100,276719840,14590,14590,14590,14590,0
|
|
20240612,174000,276719840,14590,14590,14590,14590,0
|
|
20240612,173900,276719840,14590,14590,14590,14590,0
|
|
20240612,173800,276719840,14590,14590,14590,14590,0
|
|
20240612,173700,276719840,14590,14590,14590,14590,0
|
|
20240612,173600,276719840,14590,14590,14590,14590,0
|
|
20240612,173500,276719840,14590,14590,14590,14590,0
|
|
20240612,173400,276719840,14590,14590,14590,14590,0
|
|
20240612,173300,276719840,14590,14590,14590,14590,0
|
|
20240612,173200,276719840,14590,14590,14590,14590,0
|
|
20240612,173100,276719840,14590,14590,14590,14590,512
|
|
20240612,173000,276719840,14590,14590,14590,14590,0
|
|
20240612,172900,276719840,14590,14590,14590,14590,0
|
|
20240612,172800,276719840,14590,14590,14590,14590,0
|
|
20240612,172700,276719840,14590,14590,14590,14590,0
|
|
20240612,172600,276719840,14590,14590,14590,14590,0
|
|
20240612,172500,276719840,14590,14590,14590,14590,0
|
|
20240612,172400,276719840,14590,14590,14590,14590,0
|
|
20240612,172300,276719840,14590,14590,14590,14590,0
|
|
20240612,172200,276719840,14590,14590,14590,14590,0
|
|
20240612,172100,276719840,14590,14590,14590,14590,0
|
|
20240612,172000,276719840,14590,14590,14590,14590,0
|
|
20240612,171900,276719840,14590,14590,14590,14590,0
|
|
20240612,171800,276719840,14590,14590,14590,14590,0
|
|
20240612,171700,276719840,14590,14590,14590,14590,0
|
|
20240612,171600,276719840,14590,14590,14590,14590,0
|
|
20240612,171500,276719840,14590,14590,14590,14590,0
|
|
20240612,171400,276719840,14590,14590,14590,14590,0
|
|
20240612,171300,276719840,14590,14590,14590,14590,0
|
|
20240612,171200,276719840,14590,14590,14590,14590,0
|
|
20240612,171100,276719840,14590,14590,14590,14590,0
|
|
20240612,171000,276719840,14590,14590,14590,14590,0
|
|
20240612,170900,276719840,14590,14590,14590,14590,0
|
|
20240612,170800,276719840,14590,14590,14590,14590,0
|
|
20240612,170700,276719840,14590,14590,14590,14590,0
|
|
20240612,170600,276719840,14590,14590,14590,14590,0
|
|
20240612,170500,276719840,14590,14590,14590,14590,0
|
|
20240612,170400,276719840,14590,14590,14590,14590,0
|
|
20240612,170300,276719840,14590,14590,14590,14590,0
|
|
20240612,170200,276719840,14590,14590,14590,14590,0
|
|
20240612,170100,276719840,14590,14590,14590,14590,512
|
|
20240612,170000,276719840,14590,14590,14590,14590,0
|
|
20240612,165900,276719840,14590,14590,14590,14590,0
|
|
20240612,165800,276719840,14590,14590,14590,14590,0
|
|
20240612,165700,276719840,14590,14590,14590,14590,0
|
|
20240612,165600,276719840,14590,14590,14590,14590,0
|
|
20240612,165500,276719840,14590,14590,14590,14590,0
|
|
20240612,165400,276719840,14590,14590,14590,14590,0
|
|
20240612,165300,276719840,14590,14590,14590,14590,0
|
|
20240612,165200,276719840,14590,14590,14590,14590,0
|
|
20240612,165100,276719840,14590,14590,14590,14590,0
|
|
20240612,165000,276719840,14590,14590,14590,14590,0
|
|
20240612,164900,276719840,14590,14590,14590,14590,0
|
|
20240612,164800,276719840,14590,14590,14590,14590,0
|
|
20240612,164700,276719840,14590,14590,14590,14590,0
|
|
20240612,164600,276719840,14590,14590,14590,14590,0
|
|
20240612,164500,276719840,14590,14590,14590,14590,0
|
|
20240612,164400,276719840,14590,14590,14590,14590,0
|
|
20240612,164300,276719840,14590,14590,14590,14590,0
|
|
20240612,164200,276719840,14590,14590,14590,14590,0
|
|
20240612,164100,276719840,14590,14590,14590,14590,0
|
|
20240612,164000,276719840,14590,14590,14590,14590,0
|
|
20240612,163900,276719840,14590,14590,14590,14590,0
|
|
20240612,163800,276719840,14590,14590,14590,14590,0
|
|
20240612,163700,276719840,14590,14590,14590,14590,0
|
|
20240612,163600,276719840,14590,14590,14590,14590,0
|
|
20240612,163500,276719840,14590,14590,14590,14590,0
|
|
20240612,163400,276719840,14590,14590,14590,14590,0
|
|
20240612,163300,276719840,14590,14590,14590,14590,0
|
|
20240612,163200,276719840,14590,14590,14590,14590,0
|
|
20240612,163100,276719840,14590,14590,14590,14590,512
|
|
20240612,163000,276719840,14590,14590,14590,14590,0
|
|
20240612,162900,276719840,14590,14590,14590,14590,0
|
|
20240612,162800,276719840,14590,14590,14590,14590,0
|
|
20240612,162700,276719840,14590,14590,14590,14590,0
|
|
20240612,162600,276719840,14590,14590,14590,14590,0
|
|
20240612,162500,276719840,14590,14590,14590,14590,0
|
|
20240612,162400,276719840,14590,14590,14590,14590,0
|
|
20240612,162300,276719840,14590,14590,14590,14590,0
|
|
20240612,162200,276719840,14590,14590,14590,14590,0
|
|
20240612,162100,276719840,14590,14590,14590,14590,0
|
|
20240612,162000,276719840,14590,14590,14590,14590,0
|
|
20240612,161900,276719840,14590,14590,14590,14590,0
|
|
20240612,161800,276719840,14590,14590,14590,14590,0
|
|
20240612,161700,276719840,14590,14590,14590,14590,0
|
|
20240612,161600,276719840,14590,14590,14590,14590,0
|
|
20240612,161500,276719840,14590,14590,14590,14590,0
|
|
20240612,161400,276719840,14590,14590,14590,14590,0
|
|
20240612,161300,276719840,14590,14590,14590,14590,0
|
|
20240612,161200,276719840,14590,14590,14590,14590,0
|
|
20240612,161100,276719840,14590,14590,14590,14590,0
|
|
20240612,161000,276719840,14590,14590,14590,14590,0
|
|
20240612,160900,276719840,14590,14590,14590,14590,0
|
|
20240612,160800,276719840,14590,14590,14590,14590,0
|
|
20240612,160700,276719840,14590,14590,14590,14590,0
|
|
20240612,160600,276719840,14590,14590,14590,14590,0
|
|
20240612,160500,276719840,14590,14590,14590,14590,0
|
|
20240612,160400,276719840,14590,14590,14590,14590,0
|
|
20240612,160300,276719840,14590,14590,14590,14590,0
|
|
20240612,160200,276719840,14590,14590,14590,14590,0
|
|
20240612,160100,276719840,14590,14590,14590,14590,512
|
|
20240612,160000,276719840,14590,14590,14590,14590,0
|
|
20240612,155900,276719840,14590,14590,14590,14590,0
|
|
20240612,155800,276719840,14590,14590,14590,14590,0
|
|
20240612,155700,276719840,14590,14590,14590,14590,0
|
|
20240612,155600,276719840,14590,14590,14590,14590,0
|
|
20240612,155500,276719840,14590,14590,14590,14590,0
|
|
20240612,155400,276719840,14590,14590,14590,14590,0
|
|
20240612,155300,276719840,14590,14590,14590,14590,0
|
|
20240612,155200,276719840,14590,14590,14590,14590,0
|
|
20240612,155100,276719840,14590,14590,14590,14590,0
|
|
20240612,155000,276719840,14590,14590,14590,14590,0
|
|
20240612,154900,276719840,14590,14590,14590,14590,0
|
|
20240612,154800,276719840,14590,14590,14590,14590,0
|
|
20240612,154700,276719840,14590,14590,14590,14590,0
|
|
20240612,154600,276719840,14590,14590,14590,14590,0
|
|
20240612,154500,276719840,14590,14590,14590,14590,0
|
|
20240612,154400,276719840,14590,14590,14590,14590,0
|
|
20240612,154300,276719840,14590,14590,14590,14590,0
|
|
20240612,154200,276719840,14590,14590,14590,14590,0
|
|
20240612,154100,276719840,14590,14590,14590,14590,0
|
|
20240612,154000,276719840,14590,14590,14590,14590,0
|
|
20240612,153900,276719840,14590,14590,14590,14590,0
|
|
20240612,153800,276719840,14590,14590,14590,14590,0
|
|
20240612,153700,276719840,14590,14590,14590,14590,0
|
|
20240612,153600,276719840,14590,14590,14590,14590,0
|
|
20240612,153500,276719840,14590,14590,14590,14590,0
|
|
20240612,153400,276719840,14590,14590,14590,14590,0
|
|
20240612,153300,276719840,14590,14590,14590,14590,0
|
|
20240612,153200,276719840,14590,14590,14590,14590,0
|
|
20240612,153100,276719840,14590,14590,14590,14590,512
|
|
20240612,153000,276719840,14590,14590,14590,14590,512
|
|
20240612,152900,269249760,14590,14590,14590,14590,0
|
|
20240612,152800,269249760,14590,14590,14590,14590,0
|
|
20240612,152700,269249760,14590,14590,14590,14590,0
|
|
20240612,152600,269249760,14590,14590,14590,14590,0
|
|
20240612,152500,269249760,14590,14590,14590,14590,0
|
|
20240612,152400,269249760,14590,14590,14590,14590,0
|
|
20240612,152300,269249760,14590,14590,14590,14590,0
|
|
20240612,152200,269249760,14590,14590,14590,14590,0
|
|
20240612,152100,269249760,14590,14590,14590,14590,0
|
|
20240612,152000,269249760,14590,14590,14590,14590,0
|
|
20240612,151900,269249760,14590,14600,14600,14590,351
|
|
20240612,151800,264125520,14610,14610,14610,14610,13
|
|
20240612,151700,263935590,14610,14600,14610,14600,4
|
|
20240612,151600,263877170,14600,14600,14600,14600,0
|
|
20240612,151500,263877170,14600,14600,14600,14600,335
|
|
20240612,151400,258986170,14600,14610,14610,14600,23
|
|
20240612,151300,258650360,14610,14610,14610,14610,0
|
|
20240612,151200,258650360,14610,14610,14610,14610,0
|
|
20240612,151100,258650360,14610,14610,14610,14610,0
|
|
20240612,151000,258650360,14610,14610,14610,14610,8
|
|
20240612,150900,258533480,14610,14610,14610,14610,0
|
|
20240612,150800,258533480,14610,14610,14610,14610,0
|
|
20240612,150700,258533480,14610,14610,14610,14610,1
|
|
20240612,150600,258518870,14600,14600,14600,14600,0
|
|
20240612,150500,258518870,14600,14600,14600,14600,0
|
|
20240612,150400,258518870,14600,14600,14600,14600,0
|
|
20240612,150300,258518870,14600,14600,14600,14600,0
|
|
20240612,150200,258518870,14600,14600,14600,14600,0
|
|
20240612,150100,258518870,14600,14600,14600,14600,0
|
|
20240612,150000,258518870,14600,14600,14600,14600,1
|
|
20240612,145900,258504270,14600,14600,14600,14600,0
|
|
20240612,145800,258504270,14600,14600,14600,14600,0
|
|
20240612,145700,258504270,14600,14600,14600,14600,0
|
|
20240612,145600,258504270,14600,14620,14620,14600,478
|
|
20240612,145500,251520990,14640,14630,14640,14630,21
|
|
20240612,145400,251213580,14620,14620,14620,14620,0
|
|
20240612,145300,251213580,14620,14620,14620,14620,108
|
|
20240612,145200,249634620,14610,14610,14610,14610,0
|
|
20240612,145100,249634620,14610,14610,14610,14610,0
|
|
20240612,145000,249634620,14610,14610,14610,14610,0
|
|
20240612,144900,249634620,14610,14600,14610,14600,23
|
|
20240612,144800,249298790,14580,14600,14610,14580,174
|
|
20240612,144700,246757110,14580,14580,14580,14580,0
|
|
20240612,144600,246757110,14580,14590,14610,14580,107
|
|
20240612,144500,245194810,14590,14590,14590,14590,209
|
|
20240612,144400,242145500,14580,14580,14580,14580,133
|
|
20240612,144300,240206360,14580,14620,14620,14580,1218
|
|
20240612,144200,222430790,14630,14630,14630,14630,0
|
|
20240612,144100,222430790,14630,14630,14630,14630,0
|
|
20240612,144000,222430790,14630,14630,14630,14630,15
|
|
20240612,143900,222211340,14620,14620,14620,14620,0
|
|
20240612,143800,222211340,14620,14620,14620,14620,1
|
|
20240612,143700,222196720,14620,14620,14620,14620,0
|
|
20240612,143600,222196720,14620,14620,14620,14620,0
|
|
20240612,143500,222196720,14620,14620,14620,14620,2
|
|
20240612,143400,222167480,14620,14620,14620,14620,0
|
|
20240612,143300,222167480,14620,14620,14620,14620,0
|
|
20240612,143200,222167480,14620,14620,14620,14620,5
|
|
20240612,143100,222094380,14620,14620,14620,14620,0
|
|
20240612,143000,222094380,14620,14620,14620,14620,9
|
|
20240612,142900,221962800,14590,14610,14610,14590,14
|
|
20240612,142800,221758380,14590,14590,14590,14590,0
|
|
20240612,142700,221758380,14590,14590,14590,14590,5
|
|
20240612,142600,221685430,14610,14610,14610,14610,0
|
|
20240612,142500,221685430,14610,14610,14610,14610,9
|
|
20240612,142400,221553940,14580,14580,14580,14580,5
|
|
20240612,142300,221481040,14580,14580,14580,14580,0
|
|
20240612,142200,221481040,14580,14580,14580,14580,26
|
|
20240612,142100,221101960,14580,14580,14580,14580,0
|
|
20240612,142000,221101960,14580,14580,14580,14580,0
|
|
20240612,141900,221101960,14580,14580,14580,14580,15
|
|
20240612,141800,220883260,14580,14590,14590,14580,10
|
|
20240612,141700,220737430,14580,14580,14580,14580,0
|
|
20240612,141600,220737430,14580,14580,14580,14580,9
|
|
20240612,141500,220606210,14580,14580,14580,14580,0
|
|
20240612,141400,220606210,14580,14580,14580,14580,5
|
|
20240612,141300,220533310,14610,14610,14610,14610,0
|
|
20240612,141200,220533310,14610,14610,14610,14610,15
|
|
20240612,141100,220314160,14580,14580,14580,14580,6
|
|
20240612,141000,220226680,14590,14590,14590,14590,0
|
|
20240612,140900,220226680,14590,14580,14590,14580,7
|
|
20240612,140800,220124600,14590,14590,14590,14590,0
|
|
20240612,140700,220124600,14590,14590,14590,14590,0
|
|
20240612,140600,220124600,14590,14590,14590,14590,4
|
|
20240612,140500,220066240,14610,14610,14610,14610,10
|
|
20240612,140400,219920140,14580,14580,14580,14580,0
|
|
20240612,140300,219920140,14580,14580,14580,14580,5
|
|
20240612,140200,219847240,14610,14610,14610,14610,1
|
|
20240612,140100,219832630,14580,14580,14580,14580,5
|
|
20240612,140000,219759730,14610,14610,14610,14610,0
|
|
20240612,135900,219759730,14610,14610,14610,14610,0
|
|
20240612,135800,219759730,14610,14580,14610,14580,7
|
|
20240612,135700,219657620,14610,14610,14610,14610,0
|
|
20240612,135600,219657620,14610,14590,14610,14590,2
|
|
20240612,135500,219628420,14580,14580,14580,14580,5
|
|
20240612,135400,219555520,14590,14590,14590,14590,0
|
|
20240612,135300,219555520,14590,14590,14590,14590,5
|
|
20240612,135200,219482570,14600,14600,14600,14600,47
|
|
20240612,135100,218796370,14580,14580,14580,14580,0
|
|
20240612,135000,218796370,14580,14580,14580,14580,5
|
|
20240612,134900,218723470,14580,14580,14580,14580,0
|
|
20240612,134800,218723470,14580,14580,14580,14580,5
|
|
20240612,134700,218650570,14590,14590,14590,14590,0
|
|
20240612,134600,218650570,14590,14590,14590,14590,0
|
|
20240612,134500,218650570,14590,14580,14590,14580,10
|
|
20240612,134400,218504720,14600,14600,14600,14600,9
|
|
20240612,134300,218373320,14580,14580,14580,14580,0
|
|
20240612,134200,218373320,14580,14580,14580,14580,5
|
|
20240612,134100,218300420,14610,14610,14610,14610,0
|
|
20240612,134000,218300420,14610,14580,14610,14580,85
|
|
20240612,133900,217059510,14600,14590,14600,14590,4
|
|
20240612,133800,217001130,14600,14600,14600,14600,1
|
|
20240612,133700,216986530,14600,14570,14600,14570,6
|
|
20240612,133600,216899080,14570,14570,14570,14570,0
|
|
20240612,133500,216899080,14570,14580,14610,14570,238
|
|
20240612,133400,213426550,14580,14580,14580,14580,0
|
|
20240612,133300,213426550,14580,14580,14580,14580,4
|
|
20240612,133200,213368230,14580,14580,14580,14580,1
|
|
20240612,133100,213353650,14580,14610,14610,14580,590
|
|
20240612,133000,204746460,14600,14600,14600,14600,0
|
|
20240612,132900,204746460,14600,14590,14600,14590,60
|
|
20240612,132800,203870650,14580,14580,14580,14580,771
|
|
20240612,132700,192629470,14570,14570,14570,14570,41
|
|
20240612,132600,192032100,14570,14610,14610,14570,1258
|
|
20240612,132500,173669000,14640,14580,14640,14580,114
|
|
20240612,132400,172004680,14570,14570,14570,14570,5
|
|
20240612,132300,171931830,14580,14580,14580,14580,0
|
|
20240612,132200,171931830,14580,14580,14580,14580,7
|
|
20240612,132100,171829770,14570,14570,14580,14570,26
|
|
20240612,132000,171450880,14570,14570,14570,14570,0
|
|
20240612,131900,171450880,14570,14580,14580,14570,6
|
|
20240612,131800,171363450,14580,14580,14580,14580,0
|
|
20240612,131700,171363450,14580,14580,14580,14580,1
|
|
20240612,131600,171348870,14560,14560,14560,14560,6
|
|
20240612,131500,171261510,14580,14570,14580,14570,3
|
|
20240612,131400,171217790,14560,14560,14560,14560,5
|
|
20240612,131300,171144990,14570,14570,14570,14570,0
|
|
20240612,131200,171144990,14570,14570,14570,14570,0
|
|
20240612,131100,171144990,14570,14570,14570,14570,3
|
|
20240612,131000,171101280,14580,14560,14580,14560,480
|
|
20240612,130900,164107210,14570,14570,14570,14570,54
|
|
20240612,130800,163320430,14570,14560,14570,14560,55
|
|
20240612,130700,162519130,14560,14560,14560,14560,0
|
|
20240612,130600,162519130,14560,14570,14570,14560,6
|
|
20240612,130500,162431760,14570,14570,14570,14570,1
|
|
20240612,130400,162417190,14560,14560,14560,14560,567
|
|
20240612,130300,154161670,14560,14560,14560,14560,5
|
|
20240612,130200,154088870,14570,14570,14570,14570,2
|
|
20240612,130100,154059730,14560,14560,14560,14560,5
|
|
20240612,130000,153986930,14570,14570,14570,14570,0
|
|
20240612,125900,153986930,14570,14570,14570,14570,0
|
|
20240612,125800,153986930,14570,14560,14570,14560,8
|
|
20240612,125700,153870430,14570,14570,14570,14570,1
|
|
20240612,125600,153855860,14560,14560,14560,14560,0
|
|
20240612,125500,153855860,14560,14570,14570,14560,10
|
|
20240612,125400,153710210,14570,14570,14570,14570,1
|
|
20240612,125300,153695640,14560,14560,14560,14560,5
|
|
20240612,125200,153622840,14570,14570,14570,14570,0
|
|
20240612,125100,153622840,14570,14570,14570,14570,0
|
|
20240612,125000,153622840,14570,14560,14570,14560,64
|
|
20240612,124900,152690410,14560,14570,14570,14560,741
|
|
20240612,124800,141897870,14570,14570,14570,14570,0
|
|
20240612,124700,141897870,14570,14580,14580,14570,6
|
|
20240612,124600,141810440,14570,14570,14570,14570,0
|
|
20240612,124500,141810440,14570,14570,14570,14570,18
|
|
20240612,124400,141548180,14580,14580,14580,14580,0
|
|
20240612,124300,141548180,14580,14580,14580,14580,1
|
|
20240612,124200,141533600,14570,14570,14570,14570,5
|
|
20240612,124100,141460750,14580,14580,14580,14580,0
|
|
20240612,124000,141460750,14580,14570,14580,14570,7
|
|
20240612,123900,141358750,14580,14580,14580,14580,0
|
|
20240612,123800,141358750,14580,14580,14580,14580,2
|
|
20240612,123700,141329590,14570,14580,14580,14570,6
|
|
20240612,123600,141242160,14570,14570,14570,14570,0
|
|
20240612,123500,141242160,14570,14570,14570,14570,0
|
|
20240612,123400,141242160,14570,14580,14580,14570,6
|
|
20240612,123300,141154730,14570,14570,14570,14570,0
|
|
20240612,123200,141154730,14570,14570,14570,14570,5
|
|
20240612,123100,141081880,14580,14580,14580,14580,15
|
|
20240612,123000,140863180,14580,14580,14580,14580,1
|
|
20240612,122900,140848600,14570,14570,14570,14570,5
|
|
20240612,122800,140775750,14580,14580,14580,14580,0
|
|
20240612,122700,140775750,14580,14570,14580,14570,270
|
|
20240612,122600,136839200,14570,14570,14570,14570,0
|
|
20240612,122500,136839200,14570,14570,14570,14570,16
|
|
20240612,122400,136606080,14570,14570,14570,14570,11
|
|
20240612,122300,136445810,14570,14570,14570,14570,0
|
|
20240612,122200,136445810,14570,14570,14570,14570,0
|
|
20240612,122100,136445810,14570,14570,14570,14570,6
|
|
20240612,122000,136358390,14570,14570,14570,14570,0
|
|
20240612,121900,136358390,14570,14570,14570,14570,5
|
|
20240612,121800,136285540,14580,14570,14580,14570,4
|
|
20240612,121700,136227250,14570,14570,14570,14570,0
|
|
20240612,121600,136227250,14570,14570,14570,14570,5
|
|
20240612,121500,136154400,14570,14570,14570,14570,0
|
|
20240612,121400,136154400,14570,14570,14570,14570,0
|
|
20240612,121300,136154400,14570,14580,14580,14570,20
|
|
20240612,121200,135862850,14570,14570,14570,14570,0
|
|
20240612,121100,135862850,14570,14570,14570,14570,5
|
|
20240612,121000,135790000,14570,14570,14580,14570,171
|
|
20240612,120900,133297490,14580,14580,14580,14580,0
|
|
20240612,120800,133297490,14580,14570,14580,14570,6
|
|
20240612,120700,133210060,14570,14570,14570,14570,0
|
|
20240612,120600,133210060,14570,14570,14570,14570,5
|
|
20240612,120500,133137210,14570,14570,14570,14570,0
|
|
20240612,120400,133137210,14570,14580,14580,14570,2
|
|
20240612,120300,133108060,14570,14580,14580,14570,8
|
|
20240612,120200,132991480,14570,14570,14570,14570,0
|
|
20240612,120100,132991480,14570,14570,14570,14570,0
|
|
20240612,120000,132991480,14570,14570,14570,14570,5
|
|
20240612,115900,132918630,14570,14570,14570,14570,0
|
|
20240612,115800,132918630,14570,14570,14570,14570,5
|
|
20240612,115700,132845780,14570,14570,14570,14570,0
|
|
20240612,115600,132845780,14570,14570,14570,14570,0
|
|
20240612,115500,132845780,14570,14570,14570,14570,5
|
|
20240612,115400,132772930,14570,14570,14570,14570,0
|
|
20240612,115300,132772930,14570,14570,14570,14570,5
|
|
20240612,115200,132700080,14590,14590,14590,14590,0
|
|
20240612,115100,132700080,14590,14590,14590,14590,1
|
|
20240612,115000,132685490,14570,14590,14590,14570,231
|
|
20240612,114900,129315460,14590,14590,14590,14590,0
|
|
20240612,114800,129315460,14590,14590,14590,14590,0
|
|
20240612,114700,129315460,14590,14600,14600,14590,6
|
|
20240612,114600,129227910,14590,14590,14590,14590,0
|
|
20240612,114500,129227910,14590,14590,14590,14590,6
|
|
20240612,114400,129140370,14600,14600,14600,14600,1
|
|
20240612,114300,129125770,14590,14590,14590,14590,0
|
|
20240612,114200,129125770,14590,14590,14590,14590,5
|
|
20240612,114100,129052820,14590,14590,14590,14590,0
|
|
20240612,114000,129052820,14590,14590,14590,14590,14
|
|
20240612,113900,128848560,14590,14590,14590,14590,5
|
|
20240612,113800,128775610,14590,14590,14590,14590,0
|
|
20240612,113700,128775610,14590,14590,14590,14590,5
|
|
20240612,113600,128702660,14590,14590,14590,14590,0
|
|
20240612,113500,128702660,14590,14590,14590,14590,0
|
|
20240612,113400,128702660,14590,14590,14590,14590,272
|
|
20240612,113300,124734180,14590,14590,14590,14590,0
|
|
20240612,113200,124734180,14590,14560,14590,14560,6
|
|
20240612,113100,124646790,14560,14560,14560,14560,0
|
|
20240612,113000,124646790,14560,14560,14560,14560,0
|
|
20240612,112900,124646790,14560,14580,14580,14560,2106
|
|
20240612,112800,93956470,14580,14580,14580,14580,17
|
|
20240612,112700,93708610,14590,14590,14590,14590,0
|
|
20240612,112600,93708610,14590,14590,14590,14590,15
|
|
20240612,112500,93489760,14580,14580,14580,14580,0
|
|
20240612,112400,93489760,14580,14580,14580,14580,0
|
|
20240612,112300,93489760,14580,14580,14580,14580,183
|
|
20240612,112200,90821620,14590,14590,14590,14590,0
|
|
20240612,112100,90821620,14590,14590,14590,14590,0
|
|
20240612,112000,90821620,14590,14590,14590,14590,0
|
|
20240612,111900,90821620,14590,14590,14590,14590,2
|
|
20240612,111800,90792440,14600,14600,14600,14600,1
|
|
20240612,111700,90777840,14580,14580,14580,14580,0
|
|
20240612,111600,90777840,14580,14580,14580,14580,0
|
|
20240612,111500,90777840,14580,14580,14580,14580,0
|
|
20240612,111400,90777840,14580,14580,14580,14580,0
|
|
20240612,111300,90777840,14580,14580,14580,14580,0
|
|
20240612,111200,90777840,14580,14580,14580,14580,0
|
|
20240612,111100,90777840,14580,14580,14580,14580,0
|
|
20240612,111000,90777840,14580,14590,14590,14580,127
|
|
20240612,110900,88925020,14590,14590,14590,14590,0
|
|
20240612,110800,88925020,14590,14630,14630,14590,57
|
|
20240612,110700,88092430,14590,14590,14590,14590,89
|
|
20240612,110600,86793920,14580,14600,14610,14580,264
|
|
20240612,110500,82937410,14590,14590,14590,14590,2
|
|
20240612,110400,82908230,14590,14590,14590,14590,4
|
|
20240612,110300,82849870,14590,14590,14590,14590,30
|
|
20240612,110200,82412170,14590,14620,14620,14590,12
|
|
20240612,110100,82236970,14630,14630,14630,14630,0
|
|
20240612,110000,82236970,14630,14630,14630,14630,17
|
|
20240612,105900,81988260,14630,14630,14630,14630,0
|
|
20240612,105800,81988260,14630,14630,14630,14630,0
|
|
20240612,105700,81988260,14630,14630,14630,14630,1
|
|
20240612,105600,81973630,14640,14640,14640,14640,1
|
|
20240612,105500,81958990,14590,14590,14590,14580,497
|
|
20240612,105400,74708000,14590,14590,14590,14590,0
|
|
20240612,105300,74708000,14590,14590,14590,14590,0
|
|
20240612,105200,74708000,14590,14590,14590,14590,0
|
|
20240612,105100,74708000,14590,14590,14590,14590,10
|
|
20240612,105000,74562100,14590,14590,14590,14590,0
|
|
20240612,104900,74562100,14590,14590,14590,14590,0
|
|
20240612,104800,74562100,14590,14590,14590,14590,3
|
|
20240612,104700,74518330,14590,14590,14590,14580,62
|
|
20240612,104600,73613810,14580,14580,14580,14580,0
|
|
20240612,104500,73613810,14580,14640,14640,14580,557
|
|
20240612,104400,65472300,14640,14640,14640,14640,0
|
|
20240612,104300,65472300,14640,14650,14650,14640,5
|
|
20240612,104200,65399080,14670,14670,14670,14670,0
|
|
20240612,104100,65399080,14670,14670,14670,14670,0
|
|
20240612,104000,65399080,14670,14670,14670,14670,0
|
|
20240612,103900,65399080,14670,14670,14670,14670,0
|
|
20240612,103800,65399080,14670,14670,14670,14670,1
|
|
20240612,103700,65384410,14590,14590,14590,14590,0
|
|
20240612,103600,65384410,14590,14590,14590,14590,0
|
|
20240612,103500,65384410,14590,14590,14590,14590,5
|
|
20240612,103400,65311460,14590,14600,14600,14590,12
|
|
20240612,103300,65136370,14590,14590,14590,14590,5
|
|
20240612,103200,65063420,14590,14590,14590,14590,0
|
|
20240612,103100,65063420,14590,14600,14610,14590,280
|
|
20240612,103000,60973610,14580,14590,14590,14580,227
|
|
20240612,102900,57661740,14580,14590,14590,14580,116
|
|
20240612,102800,55970440,14590,14590,14590,14590,107
|
|
20240612,102700,54409310,14590,14590,14590,14590,3
|
|
20240612,102600,54365540,14590,14590,14590,14590,1
|
|
20240612,102500,54350950,14590,14590,14590,14590,0
|
|
20240612,102400,54350950,14590,14590,14590,14590,0
|
|
20240612,102300,54350950,14590,14590,14590,14590,0
|
|
20240612,102200,54350950,14590,14590,14590,14590,0
|
|
20240612,102100,54350950,14590,14590,14590,14590,0
|
|
20240612,102000,54350950,14590,14590,14590,14590,1
|
|
20240612,101900,54336360,14570,14570,14570,14570,0
|
|
20240612,101800,54336360,14570,14580,14580,14570,223
|
|
20240612,101700,51085180,14590,14590,14590,14590,0
|
|
20240612,101600,51085180,14590,14580,14590,14570,86
|
|
20240612,101500,49831350,14580,14580,14580,14580,43
|
|
20240612,101400,49204410,14580,14580,14580,14580,1
|
|
20240612,101300,49189830,14570,14590,14590,14570,188
|
|
20240612,101200,46448970,14580,14580,14580,14580,0
|
|
20240612,101100,46448970,14580,14580,14580,14580,0
|
|
20240612,101000,46448970,14580,14580,14580,14580,62
|
|
20240612,100900,45545010,14590,14590,14590,14590,1
|
|
20240612,100800,45530420,14590,14590,14590,14590,8
|
|
20240612,100700,45413700,14590,14580,14590,14580,6
|
|
20240612,100600,45326210,14580,14580,14580,14580,20
|
|
20240612,100500,45034610,14580,14580,14580,14580,1
|
|
20240612,100400,45020030,14580,14580,14580,14580,0
|
|
20240612,100300,45020030,14580,14580,14580,14580,0
|
|
20240612,100200,45020030,14580,14580,14580,14580,2
|
|
20240612,100100,44990870,14570,14580,14580,14570,83
|
|
20240612,100000,43780870,14580,14580,14580,14580,0
|
|
20240612,095900,43780870,14580,14580,14580,14580,20
|
|
20240612,095800,43489270,14570,14580,14580,14570,98
|
|
20240612,095700,42060500,14580,14580,14580,14580,0
|
|
20240612,095600,42060500,14580,14580,14580,14580,1
|
|
20240612,095500,42045920,14590,14590,14590,14590,0
|
|
20240612,095400,42045920,14590,14590,14590,14590,2
|
|
20240612,095300,42016740,14580,14580,14580,14580,14
|
|
20240612,095200,41812620,14580,14580,14580,14580,0
|
|
20240612,095100,41812620,14580,14580,14580,14580,4
|
|
20240612,095000,41754300,14580,14580,14580,14580,10
|
|
20240612,094900,41608500,14580,14580,14580,14580,0
|
|
20240612,094800,41608500,14580,14570,14580,14570,14
|
|
20240612,094700,41404500,14580,14600,14600,14580,39
|
|
20240612,094600,40835660,14600,14600,14600,14600,0
|
|
20240612,094500,40835660,14600,14600,14600,14600,0
|
|
20240612,094400,40835660,14600,14610,14610,14600,3
|
|
20240612,094300,40791850,14610,14610,14610,14610,17
|
|
20240612,094200,40543480,14610,14610,14610,14610,0
|
|
20240612,094100,40543480,14610,14610,14610,14610,0
|
|
20240612,094000,40543480,14610,14610,14610,14610,1
|
|
20240612,093900,40528870,14600,14590,14600,14590,1013
|
|
20240612,093800,25739100,14590,14590,14590,14590,1
|
|
20240612,093700,25724510,14590,14580,14590,14580,94
|
|
20240612,093600,24353980,14570,14570,14570,14570,0
|
|
20240612,093500,24353980,14570,14570,14570,14570,0
|
|
20240612,093400,24353980,14570,14570,14570,14570,293
|
|
20240612,093300,20084970,14570,14590,14590,14570,84
|
|
20240612,093200,18859630,14570,14570,14570,14570,0
|
|
20240612,093100,18859630,14570,14580,14580,14570,30
|
|
20240612,093000,18422490,14600,14600,14600,14600,1
|
|
20240612,092900,18407890,14590,14590,14590,14590,0
|
|
20240612,092800,18407890,14590,14590,14590,14590,58
|
|
20240612,092700,17561670,14590,14590,14590,14590,1
|
|
20240612,092600,17547080,14590,14590,14590,14590,101
|
|
20240612,092500,16073490,14590,14590,14590,14590,0
|
|
20240612,092400,16073490,14590,14590,14590,14590,31
|
|
20240612,092300,15621200,14580,14580,14580,14580,0
|
|
20240612,092200,15621200,14580,14580,14580,14580,0
|
|
20240612,092100,15621200,14580,14580,14580,14580,4
|
|
20240612,092000,15562880,14590,14590,14590,14590,101
|
|
20240612,091900,14089290,14590,14590,14590,14590,68
|
|
20240612,091800,13097170,14590,14610,14610,14590,328
|
|
20240612,091700,8305360,14610,14610,14610,14610,0
|
|
20240612,091600,8305360,14610,14610,14610,14610,17
|
|
20240612,091500,8056990,14680,14620,14680,14620,515
|
|
20240612,091400,526790,14640,14690,14690,14640,3
|
|
20240612,091300,482820,14690,14620,14690,14620,4
|
|
20240612,091200,424130,14690,14690,14690,14690,0
|
|
20240612,091100,424130,14690,14690,14690,14690,0
|
|
20240612,091000,424130,14690,14690,14690,14690,1
|
|
20240612,090900,409440,14700,14700,14700,14700,0
|
|
20240612,090800,409440,14700,14700,14700,14700,0
|
|
20240612,090700,409440,14700,14690,14700,14690,4
|
|
20240612,090600,350660,14690,14690,14690,14690,1
|
|
20240612,090500,335970,14700,14700,14700,14700,0
|
|
20240612,090400,335970,14700,14700,14700,14700,0
|
|
20240612,090300,335970,14700,14700,14700,14700,0
|
|
20240612,090200,335970,14700,14700,14700,14700,0
|
|
20240612,090100,335970,14700,14700,14700,14700,2
|
|
20240612,090000,306570,14570,14570,14720,14570,21
|