752 lines
39 KiB
CSV
752 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,212900,3221209640,15460,15460,15460,15460,13138
|
|
20240612,212800,3221209640,15460,15460,15460,15460,0
|
|
20240612,212700,3221209640,15460,15460,15460,15460,0
|
|
20240612,212600,3221209640,15460,15460,15460,15460,0
|
|
20240612,212500,3221209640,15460,15460,15460,15460,0
|
|
20240612,212400,3221209640,15460,15460,15460,15460,0
|
|
20240612,212300,3221209640,15460,15460,15460,15460,0
|
|
20240612,212200,3221209640,15460,15460,15460,15460,0
|
|
20240612,212100,3221209640,15460,15460,15460,15460,0
|
|
20240612,212000,3221209640,15460,15460,15460,15460,0
|
|
20240612,211900,3221209640,15460,15460,15460,15460,0
|
|
20240612,211800,3221209640,15460,15460,15460,15460,0
|
|
20240612,211700,3221209640,15460,15460,15460,15460,0
|
|
20240612,211600,3221209640,15460,15460,15460,15460,0
|
|
20240612,211500,3221209640,15460,15460,15460,15460,0
|
|
20240612,211400,3221209640,15460,15460,15460,15460,0
|
|
20240612,211300,3221209640,15460,15460,15460,15460,0
|
|
20240612,211200,3221209640,15460,15460,15460,15460,0
|
|
20240612,211100,3221209640,15460,15460,15460,15460,0
|
|
20240612,211000,3221209640,15460,15460,15460,15460,0
|
|
20240612,210900,3221209640,15460,15460,15460,15460,0
|
|
20240612,210800,3221209640,15460,15460,15460,15460,0
|
|
20240612,210700,3221209640,15460,15460,15460,15460,0
|
|
20240612,210600,3221209640,15460,15460,15460,15460,0
|
|
20240612,210500,3221209640,15460,15460,15460,15460,0
|
|
20240612,210400,3221209640,15460,15460,15460,15460,0
|
|
20240612,210300,3221209640,15460,15460,15460,15460,0
|
|
20240612,210200,3221209640,15460,15460,15460,15460,0
|
|
20240612,210100,3221209640,15460,15460,15460,15460,0
|
|
20240612,210000,3221209640,15460,15460,15460,15460,0
|
|
20240612,205900,3221209640,15460,15460,15460,15460,13138
|
|
20240612,205800,3221209640,15460,15460,15460,15460,0
|
|
20240612,205700,3221209640,15460,15460,15460,15460,0
|
|
20240612,205600,3221209640,15460,15460,15460,15460,0
|
|
20240612,205500,3221209640,15460,15460,15460,15460,0
|
|
20240612,205400,3221209640,15460,15460,15460,15460,0
|
|
20240612,205300,3221209640,15460,15460,15460,15460,0
|
|
20240612,205200,3221209640,15460,15460,15460,15460,0
|
|
20240612,205100,3221209640,15460,15460,15460,15460,0
|
|
20240612,205000,3221209640,15460,15460,15460,15460,0
|
|
20240612,204900,3221209640,15460,15460,15460,15460,0
|
|
20240612,204800,3221209640,15460,15460,15460,15460,0
|
|
20240612,204700,3221209640,15460,15460,15460,15460,0
|
|
20240612,204600,3221209640,15460,15460,15460,15460,0
|
|
20240612,204500,3221209640,15460,15460,15460,15460,0
|
|
20240612,204400,3221209640,15460,15460,15460,15460,0
|
|
20240612,204300,3221209640,15460,15460,15460,15460,0
|
|
20240612,204200,3221209640,15460,15460,15460,15460,0
|
|
20240612,204100,3221209640,15460,15460,15460,15460,0
|
|
20240612,204000,3221209640,15460,15460,15460,15460,0
|
|
20240612,203900,3221209640,15460,15460,15460,15460,0
|
|
20240612,203800,3221209640,15460,15460,15460,15460,0
|
|
20240612,203700,3221209640,15460,15460,15460,15460,0
|
|
20240612,203600,3221209640,15460,15460,15460,15460,0
|
|
20240612,203500,3221209640,15460,15460,15460,15460,0
|
|
20240612,203400,3221209640,15460,15460,15460,15460,0
|
|
20240612,203300,3221209640,15460,15460,15460,15460,0
|
|
20240612,203200,3221209640,15460,15460,15460,15460,0
|
|
20240612,203100,3221209640,15460,15460,15460,15460,0
|
|
20240612,203000,3221209640,15460,15460,15460,15460,0
|
|
20240612,202900,3221209640,15460,15460,15460,15460,13138
|
|
20240612,202800,3221209640,15460,15460,15460,15460,0
|
|
20240612,202700,3221209640,15460,15460,15460,15460,0
|
|
20240612,202600,3221209640,15460,15460,15460,15460,0
|
|
20240612,202500,3221209640,15460,15460,15460,15460,0
|
|
20240612,202400,3221209640,15460,15460,15460,15460,0
|
|
20240612,202300,3221209640,15460,15460,15460,15460,0
|
|
20240612,202200,3221209640,15460,15460,15460,15460,0
|
|
20240612,202100,3221209640,15460,15460,15460,15460,0
|
|
20240612,202000,3221209640,15460,15460,15460,15460,0
|
|
20240612,201900,3221209640,15460,15460,15460,15460,0
|
|
20240612,201800,3221209640,15460,15460,15460,15460,0
|
|
20240612,201700,3221209640,15460,15460,15460,15460,0
|
|
20240612,201600,3221209640,15460,15460,15460,15460,0
|
|
20240612,201500,3221209640,15460,15460,15460,15460,0
|
|
20240612,201400,3221209640,15460,15460,15460,15460,0
|
|
20240612,201300,3221209640,15460,15460,15460,15460,0
|
|
20240612,201200,3221209640,15460,15460,15460,15460,0
|
|
20240612,201100,3221209640,15460,15460,15460,15460,0
|
|
20240612,201000,3221209640,15460,15460,15460,15460,0
|
|
20240612,200900,3221209640,15460,15460,15460,15460,0
|
|
20240612,200800,3221209640,15460,15460,15460,15460,0
|
|
20240612,200700,3221209640,15460,15460,15460,15460,0
|
|
20240612,200600,3221209640,15460,15460,15460,15460,0
|
|
20240612,200500,3221209640,15460,15460,15460,15460,0
|
|
20240612,200400,3221209640,15460,15460,15460,15460,0
|
|
20240612,200300,3221209640,15460,15460,15460,15460,0
|
|
20240612,200200,3221209640,15460,15460,15460,15460,0
|
|
20240612,200100,3221209640,15460,15460,15460,15460,0
|
|
20240612,200000,3221209640,15460,15460,15460,15460,0
|
|
20240612,195900,3221209640,15460,15460,15460,15460,13138
|
|
20240612,195800,3221209640,15460,15460,15460,15460,0
|
|
20240612,195700,3221209640,15460,15460,15460,15460,0
|
|
20240612,195600,3221209640,15460,15460,15460,15460,0
|
|
20240612,195500,3221209640,15460,15460,15460,15460,0
|
|
20240612,195400,3221209640,15460,15460,15460,15460,0
|
|
20240612,195300,3221209640,15460,15460,15460,15460,0
|
|
20240612,195200,3221209640,15460,15460,15460,15460,0
|
|
20240612,195100,3221209640,15460,15460,15460,15460,0
|
|
20240612,195000,3221209640,15460,15460,15460,15460,0
|
|
20240612,194900,3221209640,15460,15460,15460,15460,0
|
|
20240612,194800,3221209640,15460,15460,15460,15460,0
|
|
20240612,194700,3221209640,15460,15460,15460,15460,0
|
|
20240612,194600,3221209640,15460,15460,15460,15460,0
|
|
20240612,194500,3221209640,15460,15460,15460,15460,0
|
|
20240612,194400,3221209640,15460,15460,15460,15460,0
|
|
20240612,194300,3221209640,15460,15460,15460,15460,0
|
|
20240612,194200,3221209640,15460,15460,15460,15460,0
|
|
20240612,194100,3221209640,15460,15460,15460,15460,0
|
|
20240612,194000,3221209640,15460,15460,15460,15460,0
|
|
20240612,193900,3221209640,15460,15460,15460,15460,0
|
|
20240612,193800,3221209640,15460,15460,15460,15460,0
|
|
20240612,193700,3221209640,15460,15460,15460,15460,0
|
|
20240612,193600,3221209640,15460,15460,15460,15460,0
|
|
20240612,193500,3221209640,15460,15460,15460,15460,0
|
|
20240612,193400,3221209640,15460,15460,15460,15460,0
|
|
20240612,193300,3221209640,15460,15460,15460,15460,0
|
|
20240612,193200,3221209640,15460,15460,15460,15460,0
|
|
20240612,193100,3221209640,15460,15460,15460,15460,0
|
|
20240612,193000,3221209640,15460,15460,15460,15460,0
|
|
20240612,192900,3221209640,15460,15460,15460,15460,13138
|
|
20240612,192800,3221209640,15460,15460,15460,15460,0
|
|
20240612,192700,3221209640,15460,15460,15460,15460,0
|
|
20240612,192600,3221209640,15460,15460,15460,15460,0
|
|
20240612,192500,3221209640,15460,15460,15460,15460,0
|
|
20240612,192400,3221209640,15460,15460,15460,15460,0
|
|
20240612,192300,3221209640,15460,15460,15460,15460,0
|
|
20240612,192200,3221209640,15460,15460,15460,15460,0
|
|
20240612,192100,3221209640,15460,15460,15460,15460,0
|
|
20240612,192000,3221209640,15460,15460,15460,15460,0
|
|
20240612,191900,3221209640,15460,15460,15460,15460,0
|
|
20240612,191800,3221209640,15460,15460,15460,15460,0
|
|
20240612,191700,3221209640,15460,15460,15460,15460,0
|
|
20240612,191600,3221209640,15460,15460,15460,15460,0
|
|
20240612,191500,3221209640,15460,15460,15460,15460,0
|
|
20240612,191400,3221209640,15460,15460,15460,15460,0
|
|
20240612,191300,3221209640,15460,15460,15460,15460,0
|
|
20240612,191200,3221209640,15460,15460,15460,15460,0
|
|
20240612,191100,3221209640,15460,15460,15460,15460,0
|
|
20240612,191000,3221209640,15460,15460,15460,15460,0
|
|
20240612,190900,3221209640,15460,15460,15460,15460,0
|
|
20240612,190800,3221209640,15460,15460,15460,15460,0
|
|
20240612,190700,3221209640,15460,15460,15460,15460,0
|
|
20240612,190600,3221209640,15460,15460,15460,15460,0
|
|
20240612,190500,3221209640,15460,15460,15460,15460,0
|
|
20240612,190400,3221209640,15460,15460,15460,15460,0
|
|
20240612,190300,3221209640,15460,15460,15460,15460,0
|
|
20240612,190200,3221209640,15460,15460,15460,15460,0
|
|
20240612,190100,3221209640,15460,15460,15460,15460,0
|
|
20240612,190000,3221209640,15460,15460,15460,15460,0
|
|
20240612,185900,3221209640,15460,15460,15460,15460,13138
|
|
20240612,185800,3221209640,15460,15460,15460,15460,0
|
|
20240612,185700,3221209640,15460,15460,15460,15460,0
|
|
20240612,185600,3221209640,15460,15460,15460,15460,0
|
|
20240612,185500,3221209640,15460,15460,15460,15460,0
|
|
20240612,185400,3221209640,15460,15460,15460,15460,0
|
|
20240612,185300,3221209640,15460,15460,15460,15460,0
|
|
20240612,185200,3221209640,15460,15460,15460,15460,0
|
|
20240612,185100,3221209640,15460,15460,15460,15460,0
|
|
20240612,185000,3221209640,15460,15460,15460,15460,0
|
|
20240612,184900,3221209640,15460,15460,15460,15460,0
|
|
20240612,184800,3221209640,15460,15460,15460,15460,0
|
|
20240612,184700,3221209640,15460,15460,15460,15460,0
|
|
20240612,184600,3221209640,15460,15460,15460,15460,0
|
|
20240612,184500,3221209640,15460,15460,15460,15460,0
|
|
20240612,184400,3221209640,15460,15460,15460,15460,0
|
|
20240612,184300,3221209640,15460,15460,15460,15460,0
|
|
20240612,184200,3221209640,15460,15460,15460,15460,0
|
|
20240612,184100,3221209640,15460,15460,15460,15460,0
|
|
20240612,184000,3221209640,15460,15460,15460,15460,0
|
|
20240612,183900,3221209640,15460,15460,15460,15460,0
|
|
20240612,183800,3221209640,15460,15460,15460,15460,0
|
|
20240612,183700,3221209640,15460,15460,15460,15460,0
|
|
20240612,183600,3221209640,15460,15460,15460,15460,0
|
|
20240612,183500,3221209640,15460,15460,15460,15460,0
|
|
20240612,183400,3221209640,15460,15460,15460,15460,0
|
|
20240612,183300,3221209640,15460,15460,15460,15460,0
|
|
20240612,183200,3221209640,15460,15460,15460,15460,0
|
|
20240612,183100,3221209640,15460,15460,15460,15460,0
|
|
20240612,183000,3221209640,15460,15460,15460,15460,0
|
|
20240612,182900,3221209640,15460,15460,15460,15460,13138
|
|
20240612,182800,3221209640,15460,15460,15460,15460,0
|
|
20240612,182700,3221209640,15460,15460,15460,15460,0
|
|
20240612,182600,3221209640,15460,15460,15460,15460,0
|
|
20240612,182500,3221209640,15460,15460,15460,15460,0
|
|
20240612,182400,3221209640,15460,15460,15460,15460,0
|
|
20240612,182300,3221209640,15460,15460,15460,15460,0
|
|
20240612,182200,3221209640,15460,15460,15460,15460,0
|
|
20240612,182100,3221209640,15460,15460,15460,15460,0
|
|
20240612,182000,3221209640,15460,15460,15460,15460,0
|
|
20240612,181900,3221209640,15460,15460,15460,15460,0
|
|
20240612,181800,3221209640,15460,15460,15460,15460,0
|
|
20240612,181700,3221209640,15460,15460,15460,15460,0
|
|
20240612,181600,3221209640,15460,15460,15460,15460,0
|
|
20240612,181500,3221209640,15460,15460,15460,15460,0
|
|
20240612,181400,3221209640,15460,15460,15460,15460,0
|
|
20240612,181300,3221209640,15460,15460,15460,15460,0
|
|
20240612,181200,3221209640,15460,15460,15460,15460,0
|
|
20240612,181100,3221209640,15460,15460,15460,15460,0
|
|
20240612,181000,3221209640,15460,15460,15460,15460,0
|
|
20240612,180900,3221209640,15460,15460,15460,15460,0
|
|
20240612,180800,3221209640,15460,15460,15460,15460,0
|
|
20240612,180700,3221209640,15460,15460,15460,15460,0
|
|
20240612,180600,3221209640,15460,15460,15460,15460,0
|
|
20240612,180500,3221209640,15460,15460,15460,15460,0
|
|
20240612,180400,3221209640,15460,15460,15460,15460,0
|
|
20240612,180300,3221209640,15460,15460,15460,15460,0
|
|
20240612,180200,3221209640,15460,15460,15460,15460,0
|
|
20240612,180100,3221209640,15460,15460,15460,15460,0
|
|
20240612,180000,3221209640,15460,15460,15460,15460,0
|
|
20240612,175900,3221209640,15460,15460,15460,15460,13138
|
|
20240612,175800,3221209640,15460,15460,15460,15460,0
|
|
20240612,175700,3221209640,15460,15460,15460,15460,0
|
|
20240612,175600,3221209640,15460,15460,15460,15460,0
|
|
20240612,175500,3221209640,15460,15460,15460,15460,0
|
|
20240612,175400,3221209640,15460,15460,15460,15460,0
|
|
20240612,175300,3221209640,15460,15460,15460,15460,0
|
|
20240612,175200,3221209640,15460,15460,15460,15460,0
|
|
20240612,175100,3221209640,15460,15460,15460,15460,0
|
|
20240612,175000,3221209640,15460,15460,15460,15460,0
|
|
20240612,174900,3221209640,15460,15460,15460,15460,0
|
|
20240612,174800,3221209640,15460,15460,15460,15460,0
|
|
20240612,174700,3221209640,15460,15460,15460,15460,0
|
|
20240612,174600,3221209640,15460,15460,15460,15460,0
|
|
20240612,174500,3221209640,15460,15460,15460,15460,0
|
|
20240612,174400,3221209640,15460,15460,15460,15460,0
|
|
20240612,174300,3221209640,15460,15460,15460,15460,0
|
|
20240612,174200,3221209640,15460,15460,15460,15460,0
|
|
20240612,174100,3221209640,15460,15460,15460,15460,0
|
|
20240612,174000,3221209640,15460,15460,15460,15460,0
|
|
20240612,173900,3221209640,15460,15460,15460,15460,0
|
|
20240612,173800,3221209640,15460,15460,15460,15460,0
|
|
20240612,173700,3221209640,15460,15460,15460,15460,0
|
|
20240612,173600,3221209640,15460,15460,15460,15460,0
|
|
20240612,173500,3221209640,15460,15460,15460,15460,0
|
|
20240612,173400,3221209640,15460,15460,15460,15460,0
|
|
20240612,173300,3221209640,15460,15460,15460,15460,0
|
|
20240612,173200,3221209640,15460,15460,15460,15460,0
|
|
20240612,173100,3221209640,15460,15460,15460,15460,0
|
|
20240612,173000,3221209640,15460,15460,15460,15460,0
|
|
20240612,172900,3221209640,15460,15460,15460,15460,13138
|
|
20240612,172800,3221209640,15460,15460,15460,15460,0
|
|
20240612,172700,3221209640,15460,15460,15460,15460,0
|
|
20240612,172600,3221209640,15460,15460,15460,15460,0
|
|
20240612,172500,3221209640,15460,15460,15460,15460,0
|
|
20240612,172400,3221209640,15460,15460,15460,15460,0
|
|
20240612,172300,3221209640,15460,15460,15460,15460,0
|
|
20240612,172200,3221209640,15460,15460,15460,15460,0
|
|
20240612,172100,3221209640,15460,15460,15460,15460,0
|
|
20240612,172000,3221209640,15460,15460,15460,15460,0
|
|
20240612,171900,3221209640,15460,15460,15460,15460,0
|
|
20240612,171800,3221209640,15460,15460,15460,15460,0
|
|
20240612,171700,3221209640,15460,15460,15460,15460,0
|
|
20240612,171600,3221209640,15460,15460,15460,15460,0
|
|
20240612,171500,3221209640,15460,15460,15460,15460,0
|
|
20240612,171400,3221209640,15460,15460,15460,15460,0
|
|
20240612,171300,3221209640,15460,15460,15460,15460,0
|
|
20240612,171200,3221209640,15460,15460,15460,15460,0
|
|
20240612,171100,3221209640,15460,15460,15460,15460,0
|
|
20240612,171000,3221209640,15460,15460,15460,15460,0
|
|
20240612,170900,3221209640,15460,15460,15460,15460,0
|
|
20240612,170800,3221209640,15460,15460,15460,15460,0
|
|
20240612,170700,3221209640,15460,15460,15460,15460,0
|
|
20240612,170600,3221209640,15460,15460,15460,15460,0
|
|
20240612,170500,3221209640,15460,15460,15460,15460,0
|
|
20240612,170400,3221209640,15460,15460,15460,15460,0
|
|
20240612,170300,3221209640,15460,15460,15460,15460,0
|
|
20240612,170200,3221209640,15460,15460,15460,15460,0
|
|
20240612,170100,3221209640,15460,15460,15460,15460,0
|
|
20240612,170000,3221209640,15460,15460,15460,15460,0
|
|
20240612,165900,3221209640,15460,15460,15460,15460,13138
|
|
20240612,165800,3221209640,15460,15460,15460,15460,0
|
|
20240612,165700,3221209640,15460,15460,15460,15460,0
|
|
20240612,165600,3221209640,15460,15460,15460,15460,0
|
|
20240612,165500,3221209640,15460,15460,15460,15460,0
|
|
20240612,165400,3221209640,15460,15460,15460,15460,0
|
|
20240612,165300,3221209640,15460,15460,15460,15460,0
|
|
20240612,165200,3221209640,15460,15460,15460,15460,0
|
|
20240612,165100,3221209640,15460,15460,15460,15460,0
|
|
20240612,165000,3221209640,15460,15460,15460,15460,0
|
|
20240612,164900,3221209640,15460,15460,15460,15460,0
|
|
20240612,164800,3221209640,15460,15460,15460,15460,0
|
|
20240612,164700,3221209640,15460,15460,15460,15460,0
|
|
20240612,164600,3221209640,15460,15460,15460,15460,0
|
|
20240612,164500,3221209640,15460,15460,15460,15460,0
|
|
20240612,164400,3221209640,15460,15460,15460,15460,0
|
|
20240612,164300,3221209640,15460,15460,15460,15460,0
|
|
20240612,164200,3221209640,15460,15460,15460,15460,0
|
|
20240612,164100,3221209640,15460,15460,15460,15460,0
|
|
20240612,164000,3221209640,15460,15460,15460,15460,0
|
|
20240612,163900,3221209640,15460,15460,15460,15460,0
|
|
20240612,163800,3221209640,15460,15460,15460,15460,0
|
|
20240612,163700,3221209640,15460,15460,15460,15460,0
|
|
20240612,163600,3221209640,15460,15460,15460,15460,0
|
|
20240612,163500,3221209640,15460,15460,15460,15460,0
|
|
20240612,163400,3221209640,15460,15460,15460,15460,0
|
|
20240612,163300,3221209640,15460,15460,15460,15460,0
|
|
20240612,163200,3221209640,15460,15460,15460,15460,0
|
|
20240612,163100,3221209640,15460,15460,15460,15460,0
|
|
20240612,163000,3221209640,15460,15460,15460,15460,0
|
|
20240612,162900,3221209640,15460,15460,15460,15460,13138
|
|
20240612,162800,3221209640,15460,15460,15460,15460,0
|
|
20240612,162700,3221209640,15460,15460,15460,15460,0
|
|
20240612,162600,3221209640,15460,15460,15460,15460,0
|
|
20240612,162500,3221209640,15460,15460,15460,15460,0
|
|
20240612,162400,3221209640,15460,15460,15460,15460,0
|
|
20240612,162300,3221209640,15460,15460,15460,15460,0
|
|
20240612,162200,3221209640,15460,15460,15460,15460,0
|
|
20240612,162100,3221209640,15460,15460,15460,15460,0
|
|
20240612,162000,3221209640,15460,15460,15460,15460,0
|
|
20240612,161900,3221209640,15460,15460,15460,15460,0
|
|
20240612,161800,3221209640,15460,15460,15460,15460,0
|
|
20240612,161700,3221209640,15460,15460,15460,15460,0
|
|
20240612,161600,3221209640,15460,15460,15460,15460,0
|
|
20240612,161500,3221209640,15460,15460,15460,15460,0
|
|
20240612,161400,3221209640,15460,15460,15460,15460,0
|
|
20240612,161300,3221209640,15460,15460,15460,15460,0
|
|
20240612,161200,3221209640,15460,15460,15460,15460,0
|
|
20240612,161100,3221209640,15460,15460,15460,15460,0
|
|
20240612,161000,3221209640,15460,15460,15460,15460,0
|
|
20240612,160900,3221209640,15460,15460,15460,15460,0
|
|
20240612,160800,3221209640,15460,15460,15460,15460,0
|
|
20240612,160700,3221209640,15460,15460,15460,15460,0
|
|
20240612,160600,3221209640,15460,15460,15460,15460,0
|
|
20240612,160500,3221209640,15460,15460,15460,15460,0
|
|
20240612,160400,3221209640,15460,15460,15460,15460,0
|
|
20240612,160300,3221209640,15460,15460,15460,15460,0
|
|
20240612,160200,3221209640,15460,15460,15460,15460,0
|
|
20240612,160100,3221209640,15460,15460,15460,15460,0
|
|
20240612,160000,3221209640,15460,15460,15460,15460,0
|
|
20240612,155900,3221209640,15460,15460,15460,15460,13138
|
|
20240612,155800,3221209640,15460,15460,15460,15460,0
|
|
20240612,155700,3221209640,15460,15460,15460,15460,0
|
|
20240612,155600,3221209640,15460,15460,15460,15460,0
|
|
20240612,155500,3221209640,15460,15460,15460,15460,0
|
|
20240612,155400,3221209640,15460,15460,15460,15460,0
|
|
20240612,155300,3221209640,15460,15460,15460,15460,0
|
|
20240612,155200,3221209640,15460,15460,15460,15460,0
|
|
20240612,155100,3221209640,15460,15460,15460,15460,0
|
|
20240612,155000,3221209640,15460,15460,15460,15460,0
|
|
20240612,154900,3221209640,15460,15460,15460,15460,0
|
|
20240612,154800,3221209640,15460,15460,15460,15460,0
|
|
20240612,154700,3221209640,15460,15460,15460,15460,0
|
|
20240612,154600,3221209640,15460,15460,15460,15460,0
|
|
20240612,154500,3221209640,15460,15460,15460,15460,0
|
|
20240612,154400,3221209640,15460,15460,15460,15460,0
|
|
20240612,154300,3221209640,15460,15460,15460,15460,0
|
|
20240612,154200,3221209640,15460,15460,15460,15460,0
|
|
20240612,154100,3221209640,15460,15460,15460,15460,0
|
|
20240612,154000,3221209640,15460,15460,15460,15460,0
|
|
20240612,153900,3221209640,15460,15460,15460,15460,0
|
|
20240612,153800,3221209640,15460,15460,15460,15460,0
|
|
20240612,153700,3221209640,15460,15460,15460,15460,0
|
|
20240612,153600,3221209640,15460,15460,15460,15460,0
|
|
20240612,153500,3221209640,15460,15460,15460,15460,0
|
|
20240612,153400,3221209640,15460,15460,15460,15460,0
|
|
20240612,153300,3221209640,15460,15460,15460,15460,0
|
|
20240612,153200,3221209640,15460,15460,15460,15460,0
|
|
20240612,153100,3221209640,15460,15460,15460,15460,0
|
|
20240612,153000,3221209640,15460,15460,15460,15460,13138
|
|
20240612,152900,3018096160,15570,15570,15570,15570,0
|
|
20240612,152800,3018096160,15570,15570,15570,15570,0
|
|
20240612,152700,3018096160,15570,15570,15570,15570,0
|
|
20240612,152600,3018096160,15570,15570,15570,15570,0
|
|
20240612,152500,3018096160,15570,15570,15570,15570,0
|
|
20240612,152400,3018096160,15570,15570,15570,15570,0
|
|
20240612,152300,3018096160,15570,15570,15570,15570,0
|
|
20240612,152200,3018096160,15570,15570,15570,15570,0
|
|
20240612,152100,3018096160,15570,15570,15570,15570,0
|
|
20240612,152000,3018096160,15570,15570,15570,15570,0
|
|
20240612,151900,3018096160,15570,15560,15630,15490,6436
|
|
20240612,151800,2918064390,15480,15430,15660,15430,4474
|
|
20240612,151700,2848387270,15550,15550,15650,15400,4631
|
|
20240612,151600,2776501350,15540,15720,15730,15330,11418
|
|
20240612,151500,2598321820,15730,15720,15860,15580,11944
|
|
20240612,151400,2410407690,15720,16160,16280,15170,42007
|
|
20240612,151300,1749871540,16290,15700,16320,15700,44650
|
|
20240612,151200,1036917250,15890,15890,15890,15890,0
|
|
20240612,151100,1036917250,15890,14210,15890,14210,27652
|
|
20240612,151000,611383700,14200,14210,14210,14200,119
|
|
20240612,150900,609693710,14210,14210,14220,14210,69
|
|
20240612,150800,608713210,14210,14210,14210,14210,30
|
|
20240612,150700,608286910,14210,14210,14210,14210,7
|
|
20240612,150600,608187440,14210,14200,14210,14200,106
|
|
20240612,150500,606682230,14200,14200,14200,14200,226
|
|
20240612,150400,603473030,14210,14220,14220,14210,54
|
|
20240612,150300,602705160,14190,14240,14240,14190,370
|
|
20240612,150200,597447370,14240,14240,14240,14240,1
|
|
20240612,150100,597433130,14230,14230,14230,14230,14
|
|
20240612,150000,597233910,14230,14230,14230,14220,9
|
|
20240612,145900,597105850,14230,14260,14260,14230,16
|
|
20240612,145800,596877980,14260,14260,14260,14260,0
|
|
20240612,145700,596877980,14260,14260,14260,14260,20
|
|
20240612,145600,596592780,14260,14240,14260,14240,142
|
|
20240612,145500,594570280,14240,14230,14240,14230,218
|
|
20240612,145400,591466960,14230,14220,14230,14220,3
|
|
20240612,145300,591424290,14230,14230,14230,14230,2
|
|
20240612,145200,591395830,14220,14220,14220,14220,1
|
|
20240612,145100,591381610,14210,14200,14210,14200,84
|
|
20240612,145000,590188800,14200,14200,14200,14200,104
|
|
20240612,144900,588712000,14210,14210,14210,14210,79
|
|
20240612,144800,587589410,14210,14210,14210,14210,162
|
|
20240612,144700,585287390,14210,14210,14210,14210,0
|
|
20240612,144600,585287390,14210,14210,14210,14210,15
|
|
20240612,144500,585074240,14220,14200,14220,14200,31
|
|
20240612,144400,584634020,14200,14200,14200,14200,101
|
|
20240612,144300,583199820,14200,14190,14200,14190,225
|
|
20240612,144200,580005820,14200,14220,14220,14200,995
|
|
20240612,144100,565876690,14210,14210,14210,14210,31
|
|
20240612,144000,565436180,14200,14210,14210,14200,53
|
|
20240612,143900,564683570,14210,14230,14230,14210,171
|
|
20240612,143800,562253640,14240,14240,14240,14240,1
|
|
20240612,143700,562239400,14210,14210,14210,14200,6
|
|
20240612,143600,562154170,14190,14190,14190,14190,0
|
|
20240612,143500,562154170,14190,14220,14220,14190,1585
|
|
20240612,143400,539654010,14230,14230,14230,14230,2
|
|
20240612,143300,539625550,14250,14250,14250,14250,1
|
|
20240612,143200,539611300,14230,14250,14250,14230,6
|
|
20240612,143100,539525820,14210,14250,14260,14210,3718
|
|
20240612,143000,486585370,14260,14260,14260,14260,796
|
|
20240612,142900,475234410,14290,14270,14290,14270,36
|
|
20240612,142800,474719990,14270,14280,14280,14270,120
|
|
20240612,142700,473007390,14280,14270,14280,14270,201
|
|
20240612,142600,470137120,14270,14270,14270,14270,333
|
|
20240612,142500,465385210,14270,14290,14290,14270,119
|
|
20240612,142400,463686830,14290,14290,14290,14290,0
|
|
20240612,142300,463686830,14290,14290,14290,14290,2
|
|
20240612,142200,463658250,14270,14270,14270,14270,14
|
|
20240612,142100,463458470,14270,14270,14270,14260,215
|
|
20240612,142000,460391660,14270,14260,14270,14250,410
|
|
20240612,141900,454545860,14270,14270,14270,14270,12
|
|
20240612,141800,454374620,14260,14260,14260,14260,328
|
|
20240612,141700,449697340,14270,14280,14280,14270,33
|
|
20240612,141600,449226400,14290,14290,14290,14290,0
|
|
20240612,141500,449226400,14290,14290,14290,14290,2
|
|
20240612,141400,449197820,14260,14260,14260,14260,0
|
|
20240612,141300,449197820,14260,14270,14270,14260,974
|
|
20240612,141200,435306610,14270,14280,14280,14270,102
|
|
20240612,141100,433851050,14280,14310,14310,14280,61
|
|
20240612,141000,432979170,14290,14290,14290,14290,0
|
|
20240612,140900,432979170,14290,14290,14290,14290,0
|
|
20240612,140800,432979170,14290,14290,14290,14290,42
|
|
20240612,140700,432378990,14290,14290,14290,14290,4
|
|
20240612,140600,432321830,14300,14300,14300,14300,1
|
|
20240612,140500,432307530,14270,14270,14270,14270,0
|
|
20240612,140400,432307530,14270,14300,14300,14270,396
|
|
20240612,140300,426652360,14290,14290,14290,14290,0
|
|
20240612,140200,426652360,14290,14290,14290,14290,0
|
|
20240612,140100,426652360,14290,14290,14300,14290,128
|
|
20240612,140000,424823230,14290,14290,14290,14290,54
|
|
20240612,135900,424051570,14290,14300,14300,14290,195
|
|
20240612,135800,421264510,14300,14300,14300,14300,16
|
|
20240612,135700,421035710,14300,14300,14300,14300,231
|
|
20240612,135600,417732410,14330,14340,14340,14330,4
|
|
20240612,135500,417675060,14360,14360,14360,14360,1
|
|
20240612,135400,417660700,14370,14370,14370,14370,0
|
|
20240612,135300,417660700,14370,14370,14370,14370,1
|
|
20240612,135200,417646330,14330,14330,14330,14330,0
|
|
20240612,135100,417646330,14330,14380,14380,14330,3
|
|
20240612,135000,417603250,14290,14290,14290,14290,0
|
|
20240612,134900,417603250,14290,14290,14290,14290,0
|
|
20240612,134800,417603250,14290,14290,14290,14290,0
|
|
20240612,134700,417603250,14290,14380,14380,14290,191
|
|
20240612,134600,414872260,14380,14380,14380,14380,1
|
|
20240612,134500,414857880,14330,14330,14330,14330,0
|
|
20240612,134400,414857880,14330,14330,14330,14330,1
|
|
20240612,134300,414843550,14310,14330,14330,14310,13
|
|
20240612,134200,414657400,14340,14340,14340,14340,1
|
|
20240612,134100,414643060,14350,14370,14370,14350,6
|
|
20240612,134000,414556910,14380,14380,14380,14380,0
|
|
20240612,133900,414556910,14380,14380,14380,14380,0
|
|
20240612,133800,414556910,14380,14380,14380,14350,3
|
|
20240612,133700,414513800,14330,14320,14330,14320,188
|
|
20240612,133600,411821160,14310,14300,14310,14300,2
|
|
20240612,133500,411792550,14300,14300,14300,14300,256
|
|
20240612,133400,408131750,14300,14300,14300,14300,41
|
|
20240612,133300,407545450,14300,14280,14300,14280,13
|
|
20240612,133200,407359770,14280,14280,14280,14280,145
|
|
20240612,133100,405289170,14290,14280,14290,14280,9
|
|
20240612,133000,405160640,14280,14300,14300,14280,264
|
|
20240612,132900,401388860,14300,14310,14310,14300,420
|
|
20240612,132800,395382350,14310,14310,14310,14310,0
|
|
20240612,132700,395382350,14310,14310,14310,14310,11
|
|
20240612,132600,395224940,14310,14310,14310,14310,6
|
|
20240612,132500,395139080,14310,14310,14310,14310,1
|
|
20240612,132400,395124770,14300,14320,14320,14300,584
|
|
20240612,132300,386772420,14310,14320,14320,14310,800
|
|
20240612,132200,375324040,14330,14330,14330,14330,2
|
|
20240612,132100,375295380,14330,14330,14330,14330,1
|
|
20240612,132000,375281050,14330,14320,14330,14320,6
|
|
20240612,131900,375195080,14320,14320,14320,14320,113
|
|
20240612,131800,373576920,14330,14330,14330,14330,2
|
|
20240612,131700,373548260,14330,14330,14330,14330,0
|
|
20240612,131600,373548260,14330,14350,14350,14330,23
|
|
20240612,131500,373218640,14330,14360,14360,14330,87
|
|
20240612,131400,371971260,14370,14370,14370,14370,1
|
|
20240612,131300,371956890,14380,14380,14380,14380,0
|
|
20240612,131200,371956890,14380,14380,14380,14380,3
|
|
20240612,131100,371913750,14390,14390,14390,14390,2
|
|
20240612,131000,371884970,14380,14380,14380,14380,0
|
|
20240612,130900,371884970,14380,14380,14380,14380,0
|
|
20240612,130800,371884970,14380,14380,14380,14380,0
|
|
20240612,130700,371884970,14380,14390,14390,14380,3
|
|
20240612,130600,371841820,14380,14380,14380,14380,0
|
|
20240612,130500,371841820,14380,14380,14380,14380,27
|
|
20240612,130400,371453560,14380,14380,14380,14380,1
|
|
20240612,130300,371439180,14380,14340,14390,14340,75
|
|
20240612,130200,370363590,14340,14340,14340,14340,6
|
|
20240612,130100,370277550,14310,14330,14330,14310,2685
|
|
20240612,130000,331834180,14340,14340,14340,14340,8
|
|
20240612,125900,331719460,14340,14340,14340,14340,20
|
|
20240612,125800,331432660,14340,14330,14340,14330,4
|
|
20240612,125700,331375310,14330,14330,14330,14330,17
|
|
20240612,125600,331131700,14330,14340,14340,14330,3
|
|
20240612,125500,331088700,14340,14360,14360,14340,235
|
|
20240612,125400,327717170,14360,14360,14360,14360,0
|
|
20240612,125300,327717170,14360,14360,14360,14360,234
|
|
20240612,125200,324356930,14360,14370,14380,14360,254
|
|
20240612,125100,320707260,14370,14370,14370,14370,0
|
|
20240612,125000,320707260,14370,14370,14370,14370,1
|
|
20240612,124900,320692890,14370,14370,14370,14370,0
|
|
20240612,124800,320692890,14370,14370,14370,14370,3
|
|
20240612,124700,320649780,14320,14320,14320,14320,0
|
|
20240612,124600,320649780,14320,14360,14360,14320,154
|
|
20240612,124500,318444190,14320,14320,14320,14320,0
|
|
20240612,124400,318444190,14320,14330,14330,14320,302
|
|
20240612,124300,314119440,14320,14320,14320,14320,0
|
|
20240612,124200,314119440,14320,14360,14360,14320,600
|
|
20240612,124100,305526730,14370,14370,14370,14370,7
|
|
20240612,124000,305426140,14360,14360,14360,14360,1
|
|
20240612,123900,305411780,14370,14370,14370,14370,3
|
|
20240612,123800,305368670,14370,14370,14370,14370,1
|
|
20240612,123700,305354300,14320,14320,14320,14320,0
|
|
20240612,123600,305354300,14320,14320,14320,14320,0
|
|
20240612,123500,305354300,14320,14380,14380,14320,500
|
|
20240612,123400,298192110,14320,14320,14320,14320,0
|
|
20240612,123300,298192110,14320,14320,14320,14320,0
|
|
20240612,123200,298192110,14320,14340,14340,14320,414
|
|
20240612,123100,292259900,14340,14340,14340,14340,300
|
|
20240612,123000,287957900,14350,14350,14350,14350,1
|
|
20240612,122900,287943550,14350,14410,14410,14350,739
|
|
20240612,122800,277334760,14420,14410,14420,14410,30
|
|
20240612,122700,276902170,14420,14420,14420,14420,1
|
|
20240612,122600,276887750,14430,14430,14430,14430,1
|
|
20240612,122500,276873320,14410,14410,14410,14410,0
|
|
20240612,122400,276873320,14410,14410,14410,14410,1
|
|
20240612,122300,276858910,14360,14360,14360,14360,0
|
|
20240612,122200,276858910,14360,14360,14360,14360,0
|
|
20240612,122100,276858910,14360,14370,14370,14360,10
|
|
20240612,122000,276715300,14360,14370,14370,14360,92
|
|
20240612,121900,275394130,14370,14370,14370,14370,1
|
|
20240612,121800,275379760,14360,14360,14360,14360,639
|
|
20240612,121700,266203720,14360,14440,14440,14360,7
|
|
20240612,121600,266103030,14360,14360,14360,14360,0
|
|
20240612,121500,266103030,14360,14360,14360,14360,0
|
|
20240612,121400,266103030,14360,14360,14360,14360,0
|
|
20240612,121300,266103030,14360,14360,14360,14360,1
|
|
20240612,121200,266088670,14350,14390,14390,14350,363
|
|
20240612,121100,260877970,14360,14360,14360,14360,0
|
|
20240612,121000,260877970,14360,14430,14430,14360,133
|
|
20240612,120900,258967800,14440,14440,14440,14440,1
|
|
20240612,120800,258953360,14400,14400,14400,14400,1
|
|
20240612,120700,258938960,14380,14380,14380,14380,0
|
|
20240612,120600,258938960,14380,14380,14380,14380,31
|
|
20240612,120500,258493180,14370,14380,14380,14370,840
|
|
20240612,120400,246422260,14370,14380,14380,14370,10
|
|
20240612,120300,246278490,14370,14390,14390,14370,266
|
|
20240612,120200,242454130,14380,14380,14380,14380,0
|
|
20240612,120100,242454130,14380,14380,14380,14380,44
|
|
20240612,120000,241821410,14440,14440,14440,14440,1
|
|
20240612,115900,241806970,14370,14470,14470,14370,1220
|
|
20240612,115800,224238300,14480,14480,14480,14480,1
|
|
20240612,115700,224223820,14480,14480,14480,14480,0
|
|
20240612,115600,224223820,14480,14480,14480,14480,1
|
|
20240612,115500,224209340,14470,14470,14470,14470,0
|
|
20240612,115400,224209340,14470,14470,14470,14470,1
|
|
20240612,115300,224194870,14470,14480,14480,14470,2
|
|
20240612,115200,224165920,14480,14480,14480,14480,14
|
|
20240612,115100,223963200,14480,14490,14490,14480,3
|
|
20240612,115000,223919750,14490,14500,14500,14490,10
|
|
20240612,114900,223774760,14500,14500,14500,14500,2
|
|
20240612,114800,223745760,14500,14510,14510,14500,3
|
|
20240612,114700,223702240,14510,14510,14510,14510,0
|
|
20240612,114600,223702240,14510,14510,14510,14510,1
|
|
20240612,114500,223687730,14570,14570,14570,14570,1
|
|
20240612,114400,223673160,14460,14460,14460,14460,0
|
|
20240612,114300,223673160,14460,14450,14460,14450,199
|
|
20240612,114200,220795630,14450,14450,14450,14450,0
|
|
20240612,114100,220795630,14450,14450,14460,14450,85
|
|
20240612,114000,219567370,14450,14440,14450,14440,86
|
|
20240612,113900,218324680,14440,14440,14440,14440,0
|
|
20240612,113800,218324680,14440,14450,14450,14440,13
|
|
20240612,113700,218136840,14450,14450,14450,14450,1
|
|
20240612,113600,218122390,14450,14450,14450,14450,2
|
|
20240612,113500,218093490,14450,14450,14450,14450,0
|
|
20240612,113400,218093490,14450,14450,14450,14450,1
|
|
20240612,113300,218079040,14440,14440,14440,14440,1
|
|
20240612,113200,218064600,14440,14440,14440,14440,0
|
|
20240612,113100,218064600,14440,14440,14440,14440,1
|
|
20240612,113000,218050160,14460,14460,14460,14460,0
|
|
20240612,112900,218050160,14460,14460,14460,14460,0
|
|
20240612,112800,218050160,14460,14460,14460,14460,79
|
|
20240612,112700,216907820,14460,14420,14460,14360,478
|
|
20240612,112600,210027490,14420,14430,14430,14420,338
|
|
20240612,112500,205153390,14440,14440,14440,14440,2
|
|
20240612,112400,205124510,14440,14450,14450,14440,97
|
|
20240612,112300,203723440,14460,14520,14520,14460,248
|
|
20240612,112200,200133970,14500,14500,14500,14500,0
|
|
20240612,112100,200133970,14500,14500,14500,14500,0
|
|
20240612,112000,200133970,14500,14500,14500,14500,0
|
|
20240612,111900,200133970,14500,14520,14520,14500,554
|
|
20240612,111800,192098580,14530,14530,14530,14530,7
|
|
20240612,111700,191996870,14530,14570,14570,14530,177
|
|
20240612,111600,189422840,14580,14580,14580,14580,0
|
|
20240612,111500,189422840,14580,14580,14580,14580,1
|
|
20240612,111400,189408260,14570,14570,14570,14570,1
|
|
20240612,111300,189393690,14560,14570,14570,14560,2
|
|
20240612,111200,189364560,14630,14630,14630,14630,3
|
|
20240612,111100,189320670,14570,14570,14570,14570,0
|
|
20240612,111000,189320670,14570,14570,14570,14550,301
|
|
20240612,110900,184940350,14580,14580,14580,14580,0
|
|
20240612,110800,184940350,14580,14580,14580,14580,1
|
|
20240612,110700,184925770,14570,14570,14570,14570,74
|
|
20240612,110600,183847590,14580,14590,14590,14580,142
|
|
20240612,110500,181777220,14580,14580,14580,14580,0
|
|
20240612,110400,181777220,14580,14580,14580,14580,61
|
|
20240612,110300,180887840,14630,14610,14630,14590,544
|
|
20240612,110200,172947130,14610,14610,14610,14610,0
|
|
20240612,110100,172947130,14610,14610,14610,14610,1
|
|
20240612,110000,172932520,14610,14610,14610,14610,0
|
|
20240612,105900,172932520,14610,14610,14610,14610,2
|
|
20240612,105800,172903300,14600,14600,14600,14600,300
|
|
20240612,105700,168523300,14610,14600,14610,14600,6
|
|
20240612,105600,168435690,14610,14620,14620,14610,21
|
|
20240612,105500,168128870,14630,14630,14630,14630,2
|
|
20240612,105400,168099610,14620,14620,14620,14620,1
|
|
20240612,105300,168084990,14630,14630,14630,14630,1
|
|
20240612,105200,168070360,14630,14630,14630,14630,1
|
|
20240612,105100,168055730,14590,14590,14590,14590,0
|
|
20240612,105000,168055730,14590,14590,14590,14590,0
|
|
20240612,104900,168055730,14590,14590,14590,14590,89
|
|
20240612,104800,166757220,14590,14600,14600,14590,964
|
|
20240612,104700,152690440,14590,14610,14610,14590,200
|
|
20240612,104600,149770450,14610,14610,14610,14610,1
|
|
20240612,104500,149755840,14620,14640,14640,14620,109
|
|
20240612,104400,148162210,14650,14650,14650,14650,1
|
|
20240612,104300,148147560,14640,14640,14640,14640,0
|
|
20240612,104200,148147560,14640,14640,14640,14640,1
|
|
20240612,104100,148132920,14650,14650,14650,14650,0
|
|
20240612,104000,148132920,14650,14650,14650,14650,40
|
|
20240612,103900,147546920,14670,14670,14670,14670,5
|
|
20240612,103800,147473570,14670,14670,14670,14670,0
|
|
20240612,103700,147473570,14670,14680,14680,14670,3
|
|
20240612,103600,147429550,14650,14650,14650,14650,25
|
|
20240612,103500,147063300,14650,14650,14650,14650,0
|
|
20240612,103400,147063300,14650,14650,14650,14650,0
|
|
20240612,103300,147063300,14650,14650,14650,14650,2
|
|
20240612,103200,147034000,14690,14690,14690,14690,7
|
|
20240612,103100,146931170,14620,14620,14620,14620,0
|
|
20240612,103000,146931170,14620,14670,14670,14620,12
|
|
20240612,102900,146755640,14600,14600,14600,14600,0
|
|
20240612,102800,146755640,14600,14600,14600,14600,0
|
|
20240612,102700,146755640,14600,14600,14600,14600,0
|
|
20240612,102600,146755640,14600,14600,14600,14600,0
|
|
20240612,102500,146755640,14600,14680,14680,14600,100
|
|
20240612,102400,145293950,14690,14690,14690,14690,0
|
|
20240612,102300,145293950,14690,14690,14690,14690,185
|
|
20240612,102200,142576300,14690,14690,14690,14690,159
|
|
20240612,102100,140240590,14680,14680,14680,14680,0
|
|
20240612,102000,140240590,14680,14690,14690,14680,2
|
|
20240612,101900,140211220,14680,14680,14680,14680,112
|
|
20240612,101800,138567060,14680,14680,14680,14680,3
|
|
20240612,101700,138523020,14680,14680,14680,14680,0
|
|
20240612,101600,138523020,14680,14680,14680,14680,1
|
|
20240612,101500,138508340,14680,14680,14680,14680,0
|
|
20240612,101400,138508340,14680,14680,14680,14680,1
|
|
20240612,101300,138493660,14650,14650,14650,14650,0
|
|
20240612,101200,138493660,14650,14650,14650,14650,1
|
|
20240612,101100,138479010,14660,14690,14690,14660,23
|
|
20240612,101000,138141780,14670,14670,14670,14670,0
|
|
20240612,100900,138141780,14670,14680,14720,14670,416
|
|
20240612,100800,132025140,14670,14670,14670,14670,1
|
|
20240612,100700,132010470,14670,14700,14700,14670,18
|
|
20240612,100600,131746130,14720,14720,14720,14720,0
|
|
20240612,100500,131746130,14720,14720,14720,14720,2
|
|
20240612,100400,131716690,14720,14680,14720,14670,13
|
|
20240612,100300,131525910,14670,14690,14690,14670,6
|
|
20240612,100200,131437860,14680,14680,14680,14680,0
|
|
20240612,100100,131437860,14680,14700,14700,14680,103
|
|
20240612,100000,129925790,14720,14730,14730,14720,2
|
|
20240612,095900,129896340,14730,14730,14730,14730,21
|
|
20240612,095800,129587010,14750,14750,14750,14740,103
|
|
20240612,095700,128067860,14750,14750,14750,14750,1
|
|
20240612,095600,128053110,14750,14750,14750,14750,2
|
|
20240612,095500,128023610,14750,14680,14750,14680,10
|
|
20240612,095400,127876240,14780,14730,14780,14730,635
|
|
20240612,095300,118500180,14730,14730,14730,14730,0
|
|
20240612,095200,118500180,14730,14730,14730,14730,1
|
|
20240612,095100,118485450,14750,14750,14750,14750,102
|
|
20240612,095000,116980950,14750,14720,14750,14720,402
|
|
20240612,094900,111056380,14640,14640,14640,14640,0
|
|
20240612,094800,111056380,14640,14700,14700,14640,20
|
|
20240612,094700,110762870,14730,14730,14730,14730,0
|
|
20240612,094600,110762870,14730,14700,14730,14690,224
|
|
20240612,094500,107470140,14700,14710,14710,14700,41
|
|
20240612,094400,106867100,14670,14670,14670,14670,0
|
|
20240612,094300,106867100,14670,14700,14700,14670,303
|
|
20240612,094200,102418500,14700,14700,14700,14700,513
|
|
20240612,094100,94877400,14700,14610,14700,14610,460
|
|
20240612,094000,88117530,14610,14620,14620,14610,10
|
|
20240612,093900,87971350,14610,14610,14610,14610,0
|
|
20240612,093800,87971350,14610,14610,14610,14610,0
|
|
20240612,093700,87971350,14610,14620,14620,14610,620
|
|
20240612,093600,78913140,14610,14620,14620,14600,127
|
|
20240612,093500,77057940,14610,14650,14650,14610,207
|
|
20240612,093400,74030880,14650,14660,14660,14650,8
|
|
20240612,093300,73913670,14670,14670,14670,14670,1
|
|
20240612,093200,73899000,14690,14700,14700,14690,2
|
|
20240612,093100,73869610,14700,14700,14700,14700,132
|
|
20240612,093000,71929210,14710,14680,14710,14680,325
|
|
20240612,092900,67153210,14680,14670,14680,14670,113
|
|
20240612,092800,65494680,14620,14620,14620,14610,33
|
|
20240612,092700,65012240,14620,14630,14630,14620,30
|
|
20240612,092600,64573630,14620,14630,14630,14620,3
|
|
20240612,092500,64529760,14620,14650,14650,14620,200
|
|
20240612,092400,61605010,14680,14680,14680,14680,42
|
|
20240612,092300,60988450,14720,14650,14720,14610,588
|
|
20240612,092200,52388970,14710,14620,14710,14620,117
|
|
20240612,092100,50668230,14630,14650,14650,14630,70
|
|
20240612,092000,49643560,14700,14700,14700,14700,1
|
|
20240612,091900,49628860,14640,14640,14640,14640,0
|
|
20240612,091800,49628860,14640,14640,14640,14640,14
|
|
20240612,091700,49423900,14630,14680,14690,14630,36
|
|
20240612,091600,48895320,14680,14680,14680,14680,0
|
|
20240612,091500,48895320,14680,14680,14680,14680,0
|
|
20240612,091400,48895320,14680,14680,14680,14610,518
|
|
20240612,091300,41298780,14680,14690,14690,14680,575
|
|
20240612,091200,32857770,14680,14650,14680,14610,72
|
|
20240612,091100,31804050,14680,14680,14680,14660,103
|
|
20240612,091000,30292050,14680,14680,14680,14680,0
|
|
20240612,090900,30292050,14680,14600,14680,14600,320
|
|
20240612,090800,25619730,14600,14600,14600,14600,50
|
|
20240612,090700,24889730,14600,14600,14600,14600,0
|
|
20240612,090600,24889730,14600,14600,14600,14600,0
|
|
20240612,090500,24889730,14600,14600,14600,14600,7
|
|
20240612,090400,24787530,14600,14610,14610,14600,321
|
|
20240612,090300,20100720,14610,14630,14630,14610,263
|
|
20240612,090200,16257750,14840,14890,14890,14610,17
|
|
20240612,090100,16005550,14890,14590,14890,14590,990
|
|
20240612,090000,1430550,14450,14450,14450,14450,99
|