599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,185600,2360111330,12040,12040,12040,12040,3744
|
|
20240610,185500,2360111330,12040,12040,12040,12040,0
|
|
20240610,185400,2360111330,12040,12040,12040,12040,0
|
|
20240610,185300,2360111330,12040,12040,12040,12040,0
|
|
20240610,185200,2360111330,12040,12040,12040,12040,0
|
|
20240610,185100,2360111330,12040,12040,12040,12040,0
|
|
20240610,185000,2360111330,12040,12040,12040,12040,0
|
|
20240610,184900,2360111330,12040,12040,12040,12040,0
|
|
20240610,184800,2360111330,12040,12040,12040,12040,0
|
|
20240610,184700,2360111330,12040,12040,12040,12040,0
|
|
20240610,184600,2360111330,12040,12040,12040,12040,0
|
|
20240610,184500,2360111330,12040,12040,12040,12040,0
|
|
20240610,184400,2360111330,12040,12040,12040,12040,0
|
|
20240610,184300,2360111330,12040,12040,12040,12040,0
|
|
20240610,184200,2360111330,12040,12040,12040,12040,0
|
|
20240610,184100,2360111330,12040,12040,12040,12040,0
|
|
20240610,184000,2360111330,12040,12040,12040,12040,0
|
|
20240610,183900,2360111330,12040,12040,12040,12040,0
|
|
20240610,183800,2360111330,12040,12040,12040,12040,0
|
|
20240610,183700,2360111330,12040,12040,12040,12040,0
|
|
20240610,183600,2360111330,12040,12040,12040,12040,0
|
|
20240610,183500,2360111330,12040,12040,12040,12040,0
|
|
20240610,183400,2360111330,12040,12040,12040,12040,0
|
|
20240610,183300,2360111330,12040,12040,12040,12040,0
|
|
20240610,183200,2360111330,12040,12040,12040,12040,0
|
|
20240610,183100,2360111330,12040,12040,12040,12040,0
|
|
20240610,183000,2360111330,12040,12040,12040,12040,0
|
|
20240610,182900,2360111330,12040,12040,12040,12040,0
|
|
20240610,182800,2360111330,12040,12040,12040,12040,0
|
|
20240610,182700,2360111330,12040,12040,12040,12040,0
|
|
20240610,182600,2360111330,12040,12040,12040,12040,3744
|
|
20240610,182500,2360111330,12040,12040,12040,12040,0
|
|
20240610,182400,2360111330,12040,12040,12040,12040,0
|
|
20240610,182300,2360111330,12040,12040,12040,12040,0
|
|
20240610,182200,2360111330,12040,12040,12040,12040,0
|
|
20240610,182100,2360111330,12040,12040,12040,12040,0
|
|
20240610,182000,2360111330,12040,12040,12040,12040,0
|
|
20240610,181900,2360111330,12040,12040,12040,12040,0
|
|
20240610,181800,2360111330,12040,12040,12040,12040,0
|
|
20240610,181700,2360111330,12040,12040,12040,12040,0
|
|
20240610,181600,2360111330,12040,12040,12040,12040,0
|
|
20240610,181500,2360111330,12040,12040,12040,12040,0
|
|
20240610,181400,2360111330,12040,12040,12040,12040,0
|
|
20240610,181300,2360111330,12040,12040,12040,12040,0
|
|
20240610,181200,2360111330,12040,12040,12040,12040,0
|
|
20240610,181100,2360111330,12040,12040,12040,12040,0
|
|
20240610,181000,2360111330,12040,12040,12040,12040,0
|
|
20240610,180900,2360111330,12040,12040,12040,12040,0
|
|
20240610,180800,2360111330,12040,12040,12040,12040,0
|
|
20240610,180700,2360111330,12040,12040,12040,12040,0
|
|
20240610,180600,2360111330,12040,12040,12040,12040,0
|
|
20240610,180500,2360111330,12040,12040,12040,12040,0
|
|
20240610,180400,2360111330,12040,12040,12040,12040,0
|
|
20240610,180300,2360111330,12040,12040,12040,12040,0
|
|
20240610,180200,2360111330,12040,12040,12040,12040,0
|
|
20240610,180100,2360111330,12040,12040,12040,12040,0
|
|
20240610,180000,2360111330,12040,12040,12040,12040,0
|
|
20240610,175900,2360111330,12040,12040,12040,12040,0
|
|
20240610,175800,2360111330,12040,12040,12040,12040,0
|
|
20240610,175700,2360111330,12040,12040,12040,12040,0
|
|
20240610,175600,2360111330,12040,12040,12040,12040,3744
|
|
20240610,175500,2360111330,12040,12040,12040,12040,0
|
|
20240610,175400,2360111330,12040,12040,12040,12040,0
|
|
20240610,175300,2360111330,12040,12040,12040,12040,0
|
|
20240610,175200,2360111330,12040,12040,12040,12040,0
|
|
20240610,175100,2360111330,12040,12040,12040,12040,0
|
|
20240610,175000,2360111330,12040,12040,12040,12040,0
|
|
20240610,174900,2360111330,12040,12040,12040,12040,0
|
|
20240610,174800,2360111330,12040,12040,12040,12040,0
|
|
20240610,174700,2360111330,12040,12040,12040,12040,0
|
|
20240610,174600,2360111330,12040,12040,12040,12040,0
|
|
20240610,174500,2360111330,12040,12040,12040,12040,0
|
|
20240610,174400,2360111330,12040,12040,12040,12040,0
|
|
20240610,174300,2360111330,12040,12040,12040,12040,0
|
|
20240610,174200,2360111330,12040,12040,12040,12040,0
|
|
20240610,174100,2360111330,12040,12040,12040,12040,0
|
|
20240610,174000,2360111330,12040,12040,12040,12040,0
|
|
20240610,173900,2360111330,12040,12040,12040,12040,0
|
|
20240610,173800,2360111330,12040,12040,12040,12040,0
|
|
20240610,173700,2360111330,12040,12040,12040,12040,0
|
|
20240610,173600,2360111330,12040,12040,12040,12040,0
|
|
20240610,173500,2360111330,12040,12040,12040,12040,0
|
|
20240610,173400,2360111330,12040,12040,12040,12040,0
|
|
20240610,173300,2360111330,12040,12040,12040,12040,0
|
|
20240610,173200,2360111330,12040,12040,12040,12040,0
|
|
20240610,173100,2360111330,12040,12040,12040,12040,0
|
|
20240610,173000,2360111330,12040,12040,12040,12040,0
|
|
20240610,172900,2360111330,12040,12040,12040,12040,0
|
|
20240610,172800,2360111330,12040,12040,12040,12040,0
|
|
20240610,172700,2360111330,12040,12040,12040,12040,0
|
|
20240610,172600,2360111330,12040,12040,12040,12040,3744
|
|
20240610,172500,2360111330,12040,12040,12040,12040,0
|
|
20240610,172400,2360111330,12040,12040,12040,12040,0
|
|
20240610,172300,2360111330,12040,12040,12040,12040,0
|
|
20240610,172200,2360111330,12040,12040,12040,12040,0
|
|
20240610,172100,2360111330,12040,12040,12040,12040,0
|
|
20240610,172000,2360111330,12040,12040,12040,12040,0
|
|
20240610,171900,2360111330,12040,12040,12040,12040,0
|
|
20240610,171800,2360111330,12040,12040,12040,12040,0
|
|
20240610,171700,2360111330,12040,12040,12040,12040,0
|
|
20240610,171600,2360111330,12040,12040,12040,12040,0
|
|
20240610,171500,2360111330,12040,12040,12040,12040,0
|
|
20240610,171400,2360111330,12040,12040,12040,12040,0
|
|
20240610,171300,2360111330,12040,12040,12040,12040,0
|
|
20240610,171200,2360111330,12040,12040,12040,12040,0
|
|
20240610,171100,2360111330,12040,12040,12040,12040,0
|
|
20240610,171000,2360111330,12040,12040,12040,12040,0
|
|
20240610,170900,2360111330,12040,12040,12040,12040,0
|
|
20240610,170800,2360111330,12040,12040,12040,12040,0
|
|
20240610,170700,2360111330,12040,12040,12040,12040,0
|
|
20240610,170600,2360111330,12040,12040,12040,12040,0
|
|
20240610,170500,2360111330,12040,12040,12040,12040,0
|
|
20240610,170400,2360111330,12040,12040,12040,12040,0
|
|
20240610,170300,2360111330,12040,12040,12040,12040,0
|
|
20240610,170200,2360111330,12040,12040,12040,12040,0
|
|
20240610,170100,2360111330,12040,12040,12040,12040,0
|
|
20240610,170000,2360111330,12040,12040,12040,12040,0
|
|
20240610,165900,2360111330,12040,12040,12040,12040,0
|
|
20240610,165800,2360111330,12040,12040,12040,12040,0
|
|
20240610,165700,2360111330,12040,12040,12040,12040,0
|
|
20240610,165600,2360111330,12040,12040,12040,12040,3744
|
|
20240610,165500,2360111330,12040,12040,12040,12040,0
|
|
20240610,165400,2360111330,12040,12040,12040,12040,0
|
|
20240610,165300,2360111330,12040,12040,12040,12040,0
|
|
20240610,165200,2360111330,12040,12040,12040,12040,0
|
|
20240610,165100,2360111330,12040,12040,12040,12040,0
|
|
20240610,165000,2360111330,12040,12040,12040,12040,0
|
|
20240610,164900,2360111330,12040,12040,12040,12040,0
|
|
20240610,164800,2360111330,12040,12040,12040,12040,0
|
|
20240610,164700,2360111330,12040,12040,12040,12040,0
|
|
20240610,164600,2360111330,12040,12040,12040,12040,0
|
|
20240610,164500,2360111330,12040,12040,12040,12040,0
|
|
20240610,164400,2360111330,12040,12040,12040,12040,0
|
|
20240610,164300,2360111330,12040,12040,12040,12040,0
|
|
20240610,164200,2360111330,12040,12040,12040,12040,0
|
|
20240610,164100,2360111330,12040,12040,12040,12040,0
|
|
20240610,164000,2360111330,12040,12040,12040,12040,0
|
|
20240610,163900,2360111330,12040,12040,12040,12040,0
|
|
20240610,163800,2360111330,12040,12040,12040,12040,0
|
|
20240610,163700,2360111330,12040,12040,12040,12040,0
|
|
20240610,163600,2360111330,12040,12040,12040,12040,0
|
|
20240610,163500,2360111330,12040,12040,12040,12040,0
|
|
20240610,163400,2360111330,12040,12040,12040,12040,0
|
|
20240610,163300,2360111330,12040,12040,12040,12040,0
|
|
20240610,163200,2360111330,12040,12040,12040,12040,0
|
|
20240610,163100,2360111330,12040,12040,12040,12040,0
|
|
20240610,163000,2360111330,12040,12040,12040,12040,0
|
|
20240610,162900,2360111330,12040,12040,12040,12040,0
|
|
20240610,162800,2360111330,12040,12040,12040,12040,0
|
|
20240610,162700,2360111330,12040,12040,12040,12040,0
|
|
20240610,162600,2360111330,12040,12040,12040,12040,3744
|
|
20240610,162500,2360111330,12040,12040,12040,12040,0
|
|
20240610,162400,2360111330,12040,12040,12040,12040,0
|
|
20240610,162300,2360111330,12040,12040,12040,12040,0
|
|
20240610,162200,2360111330,12040,12040,12040,12040,0
|
|
20240610,162100,2360111330,12040,12040,12040,12040,0
|
|
20240610,162000,2360111330,12040,12040,12040,12040,0
|
|
20240610,161900,2360111330,12040,12040,12040,12040,0
|
|
20240610,161800,2360111330,12040,12040,12040,12040,0
|
|
20240610,161700,2360111330,12040,12040,12040,12040,0
|
|
20240610,161600,2360111330,12040,12040,12040,12040,0
|
|
20240610,161500,2360111330,12040,12040,12040,12040,0
|
|
20240610,161400,2360111330,12040,12040,12040,12040,0
|
|
20240610,161300,2360111330,12040,12040,12040,12040,0
|
|
20240610,161200,2360111330,12040,12040,12040,12040,0
|
|
20240610,161100,2360111330,12040,12040,12040,12040,0
|
|
20240610,161000,2360111330,12040,12040,12040,12040,0
|
|
20240610,160900,2360111330,12040,12040,12040,12040,0
|
|
20240610,160800,2360111330,12040,12040,12040,12040,0
|
|
20240610,160700,2360111330,12040,12040,12040,12040,0
|
|
20240610,160600,2360111330,12040,12040,12040,12040,0
|
|
20240610,160500,2360111330,12040,12040,12040,12040,0
|
|
20240610,160400,2360111330,12040,12040,12040,12040,0
|
|
20240610,160300,2360111330,12040,12040,12040,12040,0
|
|
20240610,160200,2360111330,12040,12040,12040,12040,0
|
|
20240610,160100,2360111330,12040,12040,12040,12040,0
|
|
20240610,160000,2360111330,12040,12040,12040,12040,0
|
|
20240610,155900,2360111330,12040,12040,12040,12040,0
|
|
20240610,155800,2360111330,12040,12040,12040,12040,0
|
|
20240610,155700,2360111330,12040,12040,12040,12040,0
|
|
20240610,155600,2360111330,12040,12040,12040,12040,3744
|
|
20240610,155500,2360111330,12040,12040,12040,12040,0
|
|
20240610,155400,2360111330,12040,12040,12040,12040,0
|
|
20240610,155300,2360111330,12040,12040,12040,12040,0
|
|
20240610,155200,2360111330,12040,12040,12040,12040,0
|
|
20240610,155100,2360111330,12040,12040,12040,12040,0
|
|
20240610,155000,2360111330,12040,12040,12040,12040,0
|
|
20240610,154900,2360111330,12040,12040,12040,12040,0
|
|
20240610,154800,2360111330,12040,12040,12040,12040,0
|
|
20240610,154700,2360111330,12040,12040,12040,12040,0
|
|
20240610,154600,2360111330,12040,12040,12040,12040,0
|
|
20240610,154500,2360111330,12040,12040,12040,12040,0
|
|
20240610,154400,2360111330,12040,12040,12040,12040,0
|
|
20240610,154300,2360111330,12040,12040,12040,12040,0
|
|
20240610,154200,2360111330,12040,12040,12040,12040,0
|
|
20240610,154100,2360111330,12040,12040,12040,12040,0
|
|
20240610,154000,2360111330,12040,12040,12040,12040,0
|
|
20240610,153900,2360111330,12040,12040,12040,12040,0
|
|
20240610,153800,2360111330,12040,12040,12040,12040,0
|
|
20240610,153700,2360111330,12040,12040,12040,12040,0
|
|
20240610,153600,2360111330,12040,12040,12040,12040,0
|
|
20240610,153500,2360111330,12040,12040,12040,12040,0
|
|
20240610,153400,2360111330,12040,12040,12040,12040,0
|
|
20240610,153300,2360111330,12040,12040,12040,12040,0
|
|
20240610,153200,2360111330,12040,12040,12040,12040,0
|
|
20240610,153100,2360111330,12040,12040,12040,12040,0
|
|
20240610,153000,2360111330,12040,12040,12040,12040,3744
|
|
20240610,152900,2315033570,12040,12040,12040,12040,0
|
|
20240610,152800,2315033570,12040,12040,12040,12040,0
|
|
20240610,152700,2315033570,12040,12040,12040,12040,0
|
|
20240610,152600,2315033570,12040,12040,12040,12040,0
|
|
20240610,152500,2315033570,12040,12040,12040,12040,0
|
|
20240610,152400,2315033570,12040,12040,12040,12040,0
|
|
20240610,152300,2315033570,12040,12040,12040,12040,0
|
|
20240610,152200,2315033570,12040,12040,12040,12040,0
|
|
20240610,152100,2315033570,12040,12040,12040,12040,0
|
|
20240610,152000,2315033570,12040,12040,12040,12040,0
|
|
20240610,151900,2315033570,12040,12150,12170,12040,774
|
|
20240610,151800,2305645710,12130,12060,12130,12060,2893
|
|
20240610,151700,2270646070,12050,12040,12050,12040,416
|
|
20240610,151600,2265635570,12060,12050,12060,12040,414
|
|
20240610,151500,2260648210,12050,12050,12050,12050,170
|
|
20240610,151400,2258599710,12060,12040,12060,12040,334
|
|
20240610,151300,2254575910,12030,12050,12050,12030,627
|
|
20240610,151200,2247026170,12050,12050,12050,12050,5
|
|
20240610,151100,2246965920,12050,12050,12050,12050,10
|
|
20240610,151000,2246845420,12060,12050,12060,12040,226
|
|
20240610,150900,2244121600,12040,12040,12040,12040,91
|
|
20240610,150800,2243025960,12030,12030,12030,12020,851
|
|
20240610,150700,2232788570,12030,12030,12030,12030,0
|
|
20240610,150600,2232788570,12030,12030,12030,12030,0
|
|
20240610,150500,2232788570,12030,12050,12060,12030,414
|
|
20240610,150400,2227802020,12050,12050,12050,12050,27
|
|
20240610,150300,2227476670,12050,12050,12050,12050,239
|
|
20240610,150200,2224596720,12050,12070,12070,12050,210
|
|
20240610,150100,2222065790,12070,12070,12070,12070,0
|
|
20240610,150000,2222065790,12070,12070,12070,12070,430
|
|
20240610,145900,2216875690,12070,12070,12070,12070,101
|
|
20240610,145800,2215656620,12070,12070,12070,12050,224
|
|
20240610,145700,2212955220,12060,12060,12060,12060,225
|
|
20240610,145600,2210241720,12060,12060,12060,12060,20
|
|
20240610,145500,2210000520,12060,12060,12060,12060,35
|
|
20240610,145400,2209578420,12050,12060,12060,12050,66
|
|
20240610,145300,2208782960,12060,12060,12060,12060,98
|
|
20240610,145200,2207601080,12070,12070,12070,12070,0
|
|
20240610,145100,2207601080,12070,12070,12070,12070,449
|
|
20240610,145000,2202181650,12070,12070,12070,12070,0
|
|
20240610,144900,2202181650,12070,12060,12070,12060,289
|
|
20240610,144800,2198694850,12050,12060,12060,12050,28
|
|
20240610,144700,2198357180,12060,12060,12060,12060,50
|
|
20240610,144600,2197754180,12060,12060,12060,12060,56
|
|
20240610,144500,2197078820,12060,12060,12060,12060,3
|
|
20240610,144400,2197042640,12060,12060,12060,12060,42
|
|
20240610,144300,2196536120,12060,12060,12060,12060,399
|
|
20240610,144200,2191724180,12060,12060,12060,12060,0
|
|
20240610,144100,2191724180,12060,12060,12060,12060,0
|
|
20240610,144000,2191724180,12060,12060,12060,12060,34
|
|
20240610,143900,2191314140,12050,12070,12070,12050,895
|
|
20240610,143800,2180522090,12060,12080,12080,12060,31
|
|
20240610,143700,2180147770,12080,12080,12080,12080,14
|
|
20240610,143600,2179978650,12080,12080,12080,12080,5
|
|
20240610,143500,2179918250,12080,12080,12080,12080,8
|
|
20240610,143400,2179821610,12070,12060,12070,12060,316
|
|
20240610,143300,2176009110,12060,12060,12060,12060,55
|
|
20240610,143200,2175345810,12060,12060,12060,12060,0
|
|
20240610,143100,2175345810,12060,12060,12060,12060,221
|
|
20240610,143000,2172680550,12060,12060,12060,12060,124
|
|
20240610,142900,2171185110,12060,12050,12060,12050,176
|
|
20240610,142800,2169063890,12060,12060,12060,12060,3
|
|
20240610,142700,2169027710,12050,12050,12050,12050,155
|
|
20240610,142600,2167159960,12050,12050,12050,12050,124
|
|
20240610,142500,2165665760,12050,12060,12060,12020,263
|
|
20240610,142400,2162500710,12070,12060,12070,12060,108
|
|
20240610,142300,2161198150,12060,12050,12060,12050,288
|
|
20240610,142200,2157725950,12050,12040,12050,12040,124
|
|
20240610,142100,2156232180,12040,12040,12040,12040,0
|
|
20240610,142000,2156232180,12040,12040,12040,12040,198
|
|
20240610,141900,2153848260,12040,12040,12040,12040,4
|
|
20240610,141800,2153800100,12040,12040,12040,12040,104
|
|
20240610,141700,2152547940,12040,12040,12040,12040,15
|
|
20240610,141600,2152367340,12020,12030,12030,12020,360
|
|
20240610,141500,2148039310,12040,12060,12060,12040,1638
|
|
20240610,141400,2128315490,12060,12060,12060,12060,0
|
|
20240610,141300,2128315490,12060,12070,12070,12060,992
|
|
20240610,141200,2116349430,12070,12070,12070,12070,62
|
|
20240610,141100,2115601090,12080,12070,12120,12070,596
|
|
20240610,141000,2108401420,12070,12080,12080,12070,117
|
|
20240610,140900,2106989210,12080,12060,12080,12060,267
|
|
20240610,140800,2103768050,12060,12060,12060,12060,30
|
|
20240610,140700,2103406250,12060,12060,12060,12060,20
|
|
20240610,140600,2103165050,12050,12050,12050,12050,345
|
|
20240610,140500,2099007800,12040,12040,12040,12040,0
|
|
20240610,140400,2099007800,12040,12040,12040,12040,0
|
|
20240610,140300,2099007800,12040,12040,12040,12040,92
|
|
20240610,140200,2097900120,12040,12040,12040,12040,787
|
|
20240610,140100,2088424640,12030,12030,12030,12030,31
|
|
20240610,140000,2088051710,12040,12040,12040,12040,15
|
|
20240610,135900,2087871110,12030,12030,12030,12020,153
|
|
20240610,135800,2086030720,12030,12030,12030,12030,143
|
|
20240610,135700,2084310430,12020,12020,12020,12020,108
|
|
20240610,135600,2083012270,12020,12020,12020,12020,0
|
|
20240610,135500,2083012270,12020,12020,12020,12020,0
|
|
20240610,135400,2083012270,12020,12020,12020,12020,136
|
|
20240610,135300,2081377550,12000,12000,12000,12000,1
|
|
20240610,135200,2081365550,12000,12030,12030,12000,68
|
|
20240610,135100,2080547750,12040,12040,12040,12040,9
|
|
20240610,135000,2080439390,12040,12040,12040,12040,20
|
|
20240610,134900,2080198590,12030,12030,12030,12030,156
|
|
20240610,134800,2078321910,12020,12020,12020,12020,0
|
|
20240610,134700,2078321910,12020,12020,12020,12020,165
|
|
20240610,134600,2076338610,12020,12020,12020,12020,0
|
|
20240610,134500,2076338610,12020,12020,12020,12020,43
|
|
20240610,134400,2075821750,12000,12000,12000,12000,0
|
|
20240610,134300,2075821750,12000,12030,12030,12000,945
|
|
20240610,134200,2064481270,12020,12010,12020,12010,459
|
|
20240610,134100,2058965680,11970,11990,11990,11970,444
|
|
20240610,134000,2053648120,11990,12010,12010,11990,448
|
|
20240610,133900,2048274100,12010,12020,12020,12010,275
|
|
20240610,133800,2044969600,12020,12020,12020,12020,70
|
|
20240610,133700,2044128200,12020,12030,12030,12020,561
|
|
20240610,133600,2037382360,12030,12030,12030,12030,55
|
|
20240610,133500,2036720710,12030,12030,12030,12030,43
|
|
20240610,133400,2036203420,12030,12030,12030,12030,55
|
|
20240610,133300,2035541770,12030,12020,12030,12020,360
|
|
20240610,133200,2031214470,12020,12020,12020,12020,20
|
|
20240610,133100,2030974070,12020,12010,12020,12010,91
|
|
20240610,133000,2029881120,12010,12010,12010,12010,153
|
|
20240610,132900,2028043590,12010,12010,12010,12010,273
|
|
20240610,132800,2024764860,12020,12020,12020,12020,0
|
|
20240610,132700,2024764860,12020,12020,12020,12020,69
|
|
20240610,132600,2023935480,12010,12010,12010,12010,77
|
|
20240610,132500,2023010710,12010,12000,12010,11970,357
|
|
20240610,132400,2018724770,11970,11970,11970,11970,0
|
|
20240610,132300,2018724770,11970,11980,11980,11970,6
|
|
20240610,132200,2018652910,11970,11990,11990,11970,153
|
|
20240610,132100,2016818460,12000,11960,12000,11950,719
|
|
20240610,132000,2008200540,11950,11960,11960,11950,100
|
|
20240610,131900,2007005020,11970,11970,11970,11970,0
|
|
20240610,131800,2007005020,11970,11960,11970,11960,166
|
|
20240610,131700,2005018150,11970,11970,11970,11970,108
|
|
20240610,131600,2003725390,11960,11960,11960,11960,199
|
|
20240610,131500,2001345350,11970,11970,11970,11970,113
|
|
20240610,131400,1999992740,11980,11980,11980,11980,0
|
|
20240610,131300,1999992740,11980,11980,11980,11980,181
|
|
20240610,131200,1997824360,11970,11970,11970,11970,3
|
|
20240610,131100,1997788450,11970,11990,11990,11970,69
|
|
20240610,131000,1996961870,11990,11990,11990,11990,0
|
|
20240610,130900,1996961870,11990,11990,11990,11990,16
|
|
20240610,130800,1996770030,11990,11990,11990,11990,1
|
|
20240610,130700,1996758040,11980,11980,11980,11980,104
|
|
20240610,130600,1995512120,11980,11980,11980,11980,5
|
|
20240610,130500,1995452220,11980,11980,11980,11980,150
|
|
20240610,130400,1993655220,11980,11980,11980,11980,60
|
|
20240610,130300,1992936420,11980,11980,11980,11980,383
|
|
20240610,130200,1988348080,11980,11980,11990,11980,533
|
|
20240610,130100,1981962630,11990,11990,11990,11990,48
|
|
20240610,130000,1981387110,11990,11990,11990,11990,4
|
|
20240610,125900,1981339150,11990,11960,11990,11960,290
|
|
20240610,125800,1977862620,11950,11950,11950,11950,90
|
|
20240610,125700,1976787120,11950,11970,11970,11950,580
|
|
20240610,125600,1969847740,11970,11950,11990,11950,2086
|
|
20240610,125500,1944918300,11950,12000,12000,11900,2737
|
|
20240610,125400,1912310200,12030,12060,12060,11900,8696
|
|
20240610,125300,1808608430,11960,12060,12060,11960,1201
|
|
20240610,125200,1794202270,12080,12080,12080,12080,47
|
|
20240610,125100,1793634510,12000,12040,12040,12000,350
|
|
20240610,125000,1789428280,12080,12100,12100,12000,1351
|
|
20240610,124900,1773183160,12110,12180,12180,12110,419
|
|
20240610,124800,1768103680,12140,12100,12180,12100,990
|
|
20240610,124700,1756093940,12100,12060,12100,12060,349
|
|
20240610,124600,1751877580,12080,12030,12080,12030,368
|
|
20240610,124500,1747438210,12000,12040,12090,12000,3447
|
|
20240610,124400,1706006050,12040,12100,12100,12030,3997
|
|
20240610,124300,1657834320,12100,12110,12120,12100,1083
|
|
20240610,124200,1644722360,12110,12120,12120,12110,362
|
|
20240610,124100,1640338430,12110,12120,12120,12110,150
|
|
20240610,124000,1638521150,12120,12120,12120,12120,70
|
|
20240610,123900,1637672750,12120,12120,12120,12120,17
|
|
20240610,123800,1637466710,12110,12110,12110,12110,0
|
|
20240610,123700,1637466710,12110,12120,12120,12110,50
|
|
20240610,123600,1636860780,12120,12120,12120,12120,200
|
|
20240610,123500,1634436780,12140,12130,12140,12130,247
|
|
20240610,123400,1631440140,12110,12110,12110,12110,0
|
|
20240610,123300,1631440140,12110,12110,12110,12110,0
|
|
20240610,123200,1631440140,12110,12120,12120,12110,276
|
|
20240610,123100,1628096430,12120,12140,12140,12120,997
|
|
20240610,123000,1616007500,12150,12150,12150,12150,27
|
|
20240610,122900,1615679450,12150,12160,12160,12150,439
|
|
20240610,122800,1610343030,12160,12160,12160,12160,73
|
|
20240610,122700,1609455350,12160,12160,12160,12160,0
|
|
20240610,122600,1609455350,12160,12160,12160,12160,0
|
|
20240610,122500,1609455350,12160,12190,12190,12160,283
|
|
20240610,122400,1606013170,12170,12180,12190,12170,630
|
|
20240610,122300,1598342790,12170,12170,12170,12170,68
|
|
20240610,122200,1597515230,12170,12170,12170,12170,40
|
|
20240610,122100,1597028430,12160,12170,12170,12160,190
|
|
20240610,122000,1594717530,12180,12180,12180,12180,50
|
|
20240610,121900,1594108530,12180,12180,12180,12180,0
|
|
20240610,121800,1594108530,12180,12180,12180,12180,48
|
|
20240610,121700,1593523890,12170,12150,12170,12150,659
|
|
20240610,121600,1585513810,12150,12100,12150,12100,852
|
|
20240610,121500,1575193820,12100,12090,12100,12090,62
|
|
20240610,121400,1574444230,12070,12070,12070,12070,3
|
|
20240610,121300,1574408020,12070,12070,12070,12070,241
|
|
20240610,121200,1571499150,12050,12040,12050,12040,152
|
|
20240610,121100,1569667860,12040,12040,12040,12040,61
|
|
20240610,121000,1568933420,12040,12040,12050,12040,441
|
|
20240610,120900,1563623330,12050,12050,12050,12050,8
|
|
20240610,120800,1563526930,12040,12050,12050,12040,190
|
|
20240610,120700,1561239320,12030,12050,12050,12030,1160
|
|
20240610,120600,1547276750,12050,12040,12050,12040,337
|
|
20240610,120500,1543216420,12040,12040,12040,12040,20
|
|
20240610,120400,1542975620,12040,12040,12040,12040,46
|
|
20240610,120300,1542421780,12040,12040,12040,12040,0
|
|
20240610,120200,1542421780,12040,12040,12040,12040,44
|
|
20240610,120100,1541892020,12040,12040,12050,12040,417
|
|
20240610,120000,1536871180,12040,12040,12040,12040,50
|
|
20240610,115900,1536269180,12050,12050,12050,12050,200
|
|
20240610,115800,1533859180,12050,12050,12050,12050,290
|
|
20240610,115700,1530364680,12070,12070,12070,12070,0
|
|
20240610,115600,1530364680,12070,12070,12070,12070,0
|
|
20240610,115500,1530364680,12070,12060,12070,12040,909
|
|
20240610,115400,1519405690,12040,12040,12040,12040,44
|
|
20240610,115300,1518875930,12040,12050,12050,12040,637
|
|
20240610,115200,1511205260,12060,12060,12060,12060,0
|
|
20240610,115100,1511205260,12060,12060,12060,12060,105
|
|
20240610,115000,1509938960,12100,12100,12100,12100,0
|
|
20240610,114900,1509938960,12100,12100,12100,12100,101
|
|
20240610,114800,1508716860,12090,12080,12090,12080,213
|
|
20240610,114700,1506143620,12070,12070,12070,12070,52
|
|
20240610,114600,1505515980,12070,12020,12070,12020,3854
|
|
20240610,114500,1459140220,12020,12020,12020,12020,117
|
|
20240610,114400,1457733880,12030,12020,12030,12020,254
|
|
20240610,114300,1454679640,12030,12030,12030,12030,0
|
|
20240610,114200,1454679640,12030,12020,12030,12020,135
|
|
20240610,114100,1453055940,12030,12030,12030,12030,0
|
|
20240610,114000,1453055940,12030,12030,12030,12030,80
|
|
20240610,113900,1452093540,12030,12030,12030,12030,5
|
|
20240610,113800,1452033390,12020,12020,12020,12020,0
|
|
20240610,113700,1452033390,12020,12000,12020,12000,578
|
|
20240610,113600,1445094550,12000,12000,12000,12000,20
|
|
20240610,113500,1444854550,11990,11990,11990,11990,94
|
|
20240610,113400,1443727490,11980,11990,11990,11970,480
|
|
20240610,113300,1437974900,11990,12000,12000,11990,176
|
|
20240610,113200,1435863600,12010,12010,12010,12010,40
|
|
20240610,113100,1435383200,12020,12030,12030,12020,362
|
|
20240610,113000,1431028390,12030,12030,12030,12030,27
|
|
20240610,112900,1430703580,12040,12040,12040,12040,60
|
|
20240610,112800,1429981180,12040,12040,12040,12040,158
|
|
20240610,112700,1428078860,12040,12050,12050,12040,202
|
|
20240610,112600,1425646620,12050,12050,12050,12050,0
|
|
20240610,112500,1425646620,12050,12060,12060,12050,145
|
|
20240610,112400,1423899350,12060,12060,12060,12060,164
|
|
20240610,112300,1421921510,12050,12000,12050,12000,3592
|
|
20240610,112200,1378797010,12000,12000,12000,12000,0
|
|
20240610,112100,1378797010,12000,12000,12000,12000,0
|
|
20240610,112000,1378797010,12000,12000,12000,12000,15
|
|
20240610,111900,1378617010,12000,12000,12020,12000,645
|
|
20240610,111800,1370875450,12000,12000,12000,12000,24
|
|
20240610,111700,1370587450,12000,12020,12020,12000,672
|
|
20240610,111600,1362521270,12010,12000,12010,12000,183
|
|
20240610,111500,1360324540,12020,12020,12020,12020,13
|
|
20240610,111400,1360168280,12020,12020,12020,12020,50
|
|
20240610,111300,1359567280,12030,12030,12030,12030,1
|
|
20240610,111200,1359555250,12020,12020,12020,12020,153
|
|
20240610,111100,1357716190,12050,12050,12050,12050,0
|
|
20240610,111000,1357716190,12050,12050,12050,12050,16
|
|
20240610,110900,1357523390,12040,12030,12040,12030,137
|
|
20240610,110800,1355874710,12020,12010,12020,12010,155
|
|
20240610,110700,1354012320,12010,11990,12010,11980,546
|
|
20240610,110600,1347467130,11990,11990,12000,11990,76
|
|
20240610,110500,1346555840,11990,11990,11990,11990,256
|
|
20240610,110400,1343486400,11990,12000,12000,11990,83
|
|
20240610,110300,1342491210,12000,11990,12000,11990,83
|
|
20240610,110200,1341495970,12000,12000,12000,12000,128
|
|
20240610,110100,1339959970,12000,12000,12000,12000,24
|
|
20240610,110000,1339671970,12020,12020,12020,12020,60
|
|
20240610,105900,1338950770,12030,12030,12030,12030,237
|
|
20240610,105800,1336099660,12040,12040,12040,12040,0
|
|
20240610,105700,1336099660,12040,12030,12040,12030,96
|
|
20240610,105600,1334944410,12020,12010,12020,12010,129
|
|
20240610,105500,1333394460,12020,12020,12020,12020,0
|
|
20240610,105400,1333394460,12020,12020,12030,12020,100
|
|
20240610,105300,1332192040,12020,12020,12020,12020,235
|
|
20240610,105200,1329367340,12010,12010,12010,12010,98
|
|
20240610,105100,1328190360,12020,11980,12020,11980,425
|
|
20240610,105000,1323092120,11970,11970,11970,11970,68
|
|
20240610,104900,1322278160,11940,11940,11940,11940,19
|
|
20240610,104800,1322051300,11950,11950,11980,11950,384
|
|
20240610,104700,1317457450,11950,11970,11990,11950,812
|
|
20240610,104600,1307748520,11950,11950,11980,11950,417
|
|
20240610,104500,1302763930,11950,11970,11970,11940,802
|
|
20240610,104400,1293173610,11980,11980,11980,11980,148
|
|
20240610,104300,1291400570,11990,11990,11990,11990,78
|
|
20240610,104200,1290465350,11990,12000,12000,11990,105
|
|
20240610,104100,1289206270,12000,12010,12010,12000,86
|
|
20240610,104000,1288174260,12000,12000,12000,12000,0
|
|
20240610,103900,1288174260,12000,12000,12000,12000,98
|
|
20240610,103800,1286998260,12010,12010,12010,12010,159
|
|
20240610,103700,1285088670,12030,12020,12030,12010,256
|
|
20240610,103600,1282013500,12020,12020,12020,12020,94
|
|
20240610,103500,1280883620,12020,12020,12020,12020,179
|
|
20240610,103400,1278732040,12040,12020,12040,12020,114
|
|
20240610,103300,1277360040,12040,12050,12050,12040,106
|
|
20240610,103200,1276083650,12030,12060,12060,12030,325
|
|
20240610,103100,1272173150,12060,12020,12060,12020,184
|
|
20240610,103000,1269957810,12010,12020,12020,12010,181
|
|
20240610,102900,1267783040,12020,12000,12020,12000,168
|
|
20240610,102800,1265765000,12000,12030,12030,12000,1829
|
|
20240610,102700,1243799890,12030,12030,12040,12030,539
|
|
20240610,102600,1237311220,12030,12030,12030,12030,100
|
|
20240610,102500,1236108220,12040,12030,12040,12030,183
|
|
20240610,102400,1233905230,12030,12050,12050,12030,203
|
|
20240610,102300,1231460990,12060,12060,12060,12060,21
|
|
20240610,102200,1231207730,12050,12040,12060,12040,42
|
|
20240610,102100,1230701840,12040,12030,12040,12030,204
|
|
20240610,102000,1228246720,12030,12030,12030,12030,13
|
|
20240610,101900,1228090330,12040,12090,12090,12040,470
|
|
20240610,101800,1222429860,12060,12060,12060,12050,217
|
|
20240610,101700,1219814960,12090,12070,12090,12050,1423
|
|
20240610,101600,1202647810,12080,12130,12130,12080,1069
|
|
20240610,101500,1189710900,12130,12130,12140,12130,33
|
|
20240610,101400,1189310600,12130,12130,12130,12130,207
|
|
20240610,101300,1186799690,12130,12140,12140,12130,31
|
|
20240610,101200,1186423530,12130,12130,12140,12130,115
|
|
20240610,101100,1185027850,12130,12140,12140,12130,6
|
|
20240610,101000,1184955040,12140,12120,12140,12120,776
|
|
20240610,100900,1175541940,12110,12120,12120,12110,95
|
|
20240610,100800,1174390980,12110,12100,12110,12080,266
|
|
20240610,100700,1171171760,12090,12110,12110,12090,400
|
|
20240610,100600,1166334750,12110,12100,12110,12100,91
|
|
20240610,100500,1165233640,12110,12110,12110,12100,328
|
|
20240610,100400,1161264200,12120,12120,12120,12100,737
|
|
20240610,100300,1152338800,12120,12110,12130,12110,551
|
|
20240610,100200,1145662980,12100,12100,12100,12100,98
|
|
20240610,100100,1144477180,12100,12100,12100,12100,107
|
|
20240610,100000,1143182480,12110,12110,12120,12110,149
|
|
20240610,095900,1141378080,12110,12110,12110,12110,52
|
|
20240610,095800,1140748360,12110,12110,12110,12110,42
|
|
20240610,095700,1140239740,12120,12080,12120,12080,544
|
|
20240610,095600,1133659830,12080,12090,12090,12070,352
|
|
20240610,095500,1129410170,12090,12090,12090,12090,0
|
|
20240610,095400,1129410170,12090,12080,12090,12070,632
|
|
20240610,095300,1121779690,12060,12060,12060,12060,0
|
|
20240610,095200,1121779690,12060,12100,12100,12060,1042
|
|
20240610,095100,1109190660,12110,12100,12110,12100,108
|
|
20240610,095000,1107883180,12100,12040,12100,12040,2557
|
|
20240610,094900,1076995550,12040,12070,12070,12040,895
|
|
20240610,094800,1066218310,12070,12040,12070,12040,255
|
|
20240610,094700,1063144170,12040,12040,12040,12040,550
|
|
20240610,094600,1056522170,12040,12040,12040,12040,192
|
|
20240610,094500,1054210490,12040,12080,12080,12040,345
|
|
20240610,094400,1050047570,12030,12100,12100,12020,1162
|
|
20240610,094300,1036036610,12080,12050,12100,12050,1422
|
|
20240610,094200,1018872490,12050,12050,12050,12050,265
|
|
20240610,094100,1015679240,12040,12030,12040,12030,247
|
|
20240610,094000,1012706820,12030,12010,12050,12010,304
|
|
20240610,093900,1009051100,12050,12110,12120,12050,1765
|
|
20240610,093800,987729780,12110,12020,12110,12020,1568
|
|
20240610,093700,968829460,12010,12000,12010,12000,476
|
|
20240610,093600,963116930,12000,11900,12000,11900,4603
|
|
20240610,093500,908177620,11900,11860,11900,11860,732
|
|
20240610,093400,899486130,11850,11850,11920,11850,3007
|
|
20240610,093300,863731480,11860,11950,11950,11850,3609
|
|
20240610,093200,820804660,11950,11950,11950,11940,534
|
|
20240610,093100,814425180,11950,11960,11970,11950,1132
|
|
20240610,093000,800888820,11960,11980,12010,11960,1951
|
|
20240610,092900,777491820,11980,12000,12000,11980,1066
|
|
20240610,092800,764715500,12020,12000,12020,11980,1789
|
|
20240610,092700,743258670,12000,12020,12020,12000,884
|
|
20240610,092600,732637390,12010,12020,12020,11990,3427
|
|
20240610,092500,691495460,12020,12100,12100,12020,2297
|
|
20240610,092400,663813550,12090,12050,12150,12020,3693
|
|
20240610,092300,619076590,12020,11970,12100,11960,7962
|
|
20240610,092200,523385460,11350,11350,11350,11350,0
|
|
20240610,092100,523385460,11350,11350,11350,11350,0
|
|
20240610,092000,523385460,11350,12150,12150,11350,18078
|
|
20240610,091900,307305300,12150,12180,12180,12150,67
|
|
20240610,091800,306491220,12180,12130,12180,12120,1575
|
|
20240610,091700,287377120,12130,12130,12140,12130,800
|
|
20240610,091600,277671120,12140,12150,12170,12130,721
|
|
20240610,091500,268918410,12140,12210,12220,12140,2296
|
|
20240610,091400,240990600,12180,12220,12220,12170,5393
|
|
20240610,091300,175207140,12260,12270,12300,12230,2535
|
|
20240610,091200,144162270,12270,12290,12290,12270,604
|
|
20240610,091100,136750000,12280,12310,12310,12280,601
|
|
20240610,091000,129360670,12310,12280,12310,12280,349
|
|
20240610,090900,125073480,12280,12330,12330,12280,2045
|
|
20240610,090800,99915770,12340,12330,12340,12330,505
|
|
20240610,090700,93688240,12340,12310,12340,12310,866
|
|
20240610,090600,83026140,12310,12300,12340,12300,1193
|
|
20240610,090500,68346060,12300,12290,12310,12290,1701
|
|
20240610,090400,47426190,12290,12380,12380,12290,2409
|
|
20240610,090300,17744930,12390,12390,12390,12390,57
|
|
20240610,090200,17038700,12400,12370,12400,12360,22
|
|
20240610,090100,16766440,12380,12410,12420,12380,379
|
|
20240610,090000,12067850,12390,12390,12390,12380,934
|