590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,184700,1722587030,11180,11180,11180,11180,2851
|
|
20240619,184600,1722587030,11180,11180,11180,11180,0
|
|
20240619,184500,1722587030,11180,11180,11180,11180,0
|
|
20240619,184400,1722587030,11180,11180,11180,11180,0
|
|
20240619,184300,1722587030,11180,11180,11180,11180,0
|
|
20240619,184200,1722587030,11180,11180,11180,11180,0
|
|
20240619,184100,1722587030,11180,11180,11180,11180,0
|
|
20240619,184000,1722587030,11180,11180,11180,11180,0
|
|
20240619,183900,1722587030,11180,11180,11180,11180,0
|
|
20240619,183800,1722587030,11180,11180,11180,11180,0
|
|
20240619,183700,1722587030,11180,11180,11180,11180,0
|
|
20240619,183600,1722587030,11180,11180,11180,11180,0
|
|
20240619,183500,1722587030,11180,11180,11180,11180,0
|
|
20240619,183400,1722587030,11180,11180,11180,11180,0
|
|
20240619,183300,1722587030,11180,11180,11180,11180,0
|
|
20240619,183200,1722587030,11180,11180,11180,11180,0
|
|
20240619,183100,1722587030,11180,11180,11180,11180,0
|
|
20240619,183000,1722587030,11180,11180,11180,11180,0
|
|
20240619,182900,1722587030,11180,11180,11180,11180,0
|
|
20240619,182800,1722587030,11180,11180,11180,11180,0
|
|
20240619,182700,1722587030,11180,11180,11180,11180,0
|
|
20240619,182600,1722587030,11180,11180,11180,11180,0
|
|
20240619,182500,1722587030,11180,11180,11180,11180,0
|
|
20240619,182400,1722587030,11180,11180,11180,11180,0
|
|
20240619,182300,1722587030,11180,11180,11180,11180,0
|
|
20240619,182200,1722587030,11180,11180,11180,11180,0
|
|
20240619,182100,1722587030,11180,11180,11180,11180,0
|
|
20240619,182000,1722587030,11180,11180,11180,11180,0
|
|
20240619,181900,1722587030,11180,11180,11180,11180,0
|
|
20240619,181800,1722587030,11180,11180,11180,11180,0
|
|
20240619,181700,1722587030,11180,11180,11180,11180,2851
|
|
20240619,181600,1722587030,11180,11180,11180,11180,0
|
|
20240619,181500,1722587030,11180,11180,11180,11180,0
|
|
20240619,181400,1722587030,11180,11180,11180,11180,0
|
|
20240619,181300,1722587030,11180,11180,11180,11180,0
|
|
20240619,181200,1722587030,11180,11180,11180,11180,0
|
|
20240619,181100,1722587030,11180,11180,11180,11180,0
|
|
20240619,181000,1722587030,11180,11180,11180,11180,0
|
|
20240619,180900,1722587030,11180,11180,11180,11180,0
|
|
20240619,180800,1722587030,11180,11180,11180,11180,0
|
|
20240619,180700,1722587030,11180,11180,11180,11180,0
|
|
20240619,180600,1722587030,11180,11180,11180,11180,0
|
|
20240619,180500,1722587030,11180,11180,11180,11180,0
|
|
20240619,180400,1722587030,11180,11180,11180,11180,0
|
|
20240619,180300,1722587030,11180,11180,11180,11180,0
|
|
20240619,180200,1722587030,11180,11180,11180,11180,0
|
|
20240619,180100,1722587030,11180,11180,11180,11180,0
|
|
20240619,180000,1722587030,11180,11180,11180,11180,0
|
|
20240619,175900,1722587030,11180,11180,11180,11180,0
|
|
20240619,175800,1722587030,11180,11180,11180,11180,0
|
|
20240619,175700,1722587030,11180,11180,11180,11180,0
|
|
20240619,175600,1722587030,11180,11180,11180,11180,0
|
|
20240619,175500,1722587030,11180,11180,11180,11180,0
|
|
20240619,175400,1722587030,11180,11180,11180,11180,0
|
|
20240619,175300,1722587030,11180,11180,11180,11180,0
|
|
20240619,175200,1722587030,11180,11180,11180,11180,0
|
|
20240619,175100,1722587030,11180,11180,11180,11180,0
|
|
20240619,175000,1722587030,11180,11180,11180,11180,0
|
|
20240619,174900,1722587030,11180,11180,11180,11180,0
|
|
20240619,174800,1722587030,11180,11180,11180,11180,0
|
|
20240619,174700,1722587030,11180,11180,11180,11180,2851
|
|
20240619,174600,1722587030,11180,11180,11180,11180,0
|
|
20240619,174500,1722587030,11180,11180,11180,11180,0
|
|
20240619,174400,1722587030,11180,11180,11180,11180,0
|
|
20240619,174300,1722587030,11180,11180,11180,11180,0
|
|
20240619,174200,1722587030,11180,11180,11180,11180,0
|
|
20240619,174100,1722587030,11180,11180,11180,11180,0
|
|
20240619,174000,1722587030,11180,11180,11180,11180,0
|
|
20240619,173900,1722587030,11180,11180,11180,11180,0
|
|
20240619,173800,1722587030,11180,11180,11180,11180,0
|
|
20240619,173700,1722587030,11180,11180,11180,11180,0
|
|
20240619,173600,1722587030,11180,11180,11180,11180,0
|
|
20240619,173500,1722587030,11180,11180,11180,11180,0
|
|
20240619,173400,1722587030,11180,11180,11180,11180,0
|
|
20240619,173300,1722587030,11180,11180,11180,11180,0
|
|
20240619,173200,1722587030,11180,11180,11180,11180,0
|
|
20240619,173100,1722587030,11180,11180,11180,11180,0
|
|
20240619,173000,1722587030,11180,11180,11180,11180,0
|
|
20240619,172900,1722587030,11180,11180,11180,11180,0
|
|
20240619,172800,1722587030,11180,11180,11180,11180,0
|
|
20240619,172700,1722587030,11180,11180,11180,11180,0
|
|
20240619,172600,1722587030,11180,11180,11180,11180,0
|
|
20240619,172500,1722587030,11180,11180,11180,11180,0
|
|
20240619,172400,1722587030,11180,11180,11180,11180,0
|
|
20240619,172300,1722587030,11180,11180,11180,11180,0
|
|
20240619,172200,1722587030,11180,11180,11180,11180,0
|
|
20240619,172100,1722587030,11180,11180,11180,11180,0
|
|
20240619,172000,1722587030,11180,11180,11180,11180,0
|
|
20240619,171900,1722587030,11180,11180,11180,11180,0
|
|
20240619,171800,1722587030,11180,11180,11180,11180,0
|
|
20240619,171700,1722587030,11180,11180,11180,11180,2851
|
|
20240619,171600,1722587030,11180,11180,11180,11180,0
|
|
20240619,171500,1722587030,11180,11180,11180,11180,0
|
|
20240619,171400,1722587030,11180,11180,11180,11180,0
|
|
20240619,171300,1722587030,11180,11180,11180,11180,0
|
|
20240619,171200,1722587030,11180,11180,11180,11180,0
|
|
20240619,171100,1722587030,11180,11180,11180,11180,0
|
|
20240619,171000,1722587030,11180,11180,11180,11180,0
|
|
20240619,170900,1722587030,11180,11180,11180,11180,0
|
|
20240619,170800,1722587030,11180,11180,11180,11180,0
|
|
20240619,170700,1722587030,11180,11180,11180,11180,0
|
|
20240619,170600,1722587030,11180,11180,11180,11180,0
|
|
20240619,170500,1722587030,11180,11180,11180,11180,0
|
|
20240619,170400,1722587030,11180,11180,11180,11180,0
|
|
20240619,170300,1722587030,11180,11180,11180,11180,0
|
|
20240619,170200,1722587030,11180,11180,11180,11180,0
|
|
20240619,170100,1722587030,11180,11180,11180,11180,0
|
|
20240619,170000,1722587030,11180,11180,11180,11180,0
|
|
20240619,165900,1722587030,11180,11180,11180,11180,0
|
|
20240619,165800,1722587030,11180,11180,11180,11180,0
|
|
20240619,165700,1722587030,11180,11180,11180,11180,0
|
|
20240619,165600,1722587030,11180,11180,11180,11180,0
|
|
20240619,165500,1722587030,11180,11180,11180,11180,0
|
|
20240619,165400,1722587030,11180,11180,11180,11180,0
|
|
20240619,165300,1722587030,11180,11180,11180,11180,0
|
|
20240619,165200,1722587030,11180,11180,11180,11180,0
|
|
20240619,165100,1722587030,11180,11180,11180,11180,0
|
|
20240619,165000,1722587030,11180,11180,11180,11180,0
|
|
20240619,164900,1722587030,11180,11180,11180,11180,0
|
|
20240619,164800,1722587030,11180,11180,11180,11180,0
|
|
20240619,164700,1722587030,11180,11180,11180,11180,2851
|
|
20240619,164600,1722587030,11180,11180,11180,11180,0
|
|
20240619,164500,1722587030,11180,11180,11180,11180,0
|
|
20240619,164400,1722587030,11180,11180,11180,11180,0
|
|
20240619,164300,1722587030,11180,11180,11180,11180,0
|
|
20240619,164200,1722587030,11180,11180,11180,11180,0
|
|
20240619,164100,1722587030,11180,11180,11180,11180,0
|
|
20240619,164000,1722587030,11180,11180,11180,11180,0
|
|
20240619,163900,1722587030,11180,11180,11180,11180,0
|
|
20240619,163800,1722587030,11180,11180,11180,11180,0
|
|
20240619,163700,1722587030,11180,11180,11180,11180,0
|
|
20240619,163600,1722587030,11180,11180,11180,11180,0
|
|
20240619,163500,1722587030,11180,11180,11180,11180,0
|
|
20240619,163400,1722587030,11180,11180,11180,11180,0
|
|
20240619,163300,1722587030,11180,11180,11180,11180,0
|
|
20240619,163200,1722587030,11180,11180,11180,11180,0
|
|
20240619,163100,1722587030,11180,11180,11180,11180,0
|
|
20240619,163000,1722587030,11180,11180,11180,11180,0
|
|
20240619,162900,1722587030,11180,11180,11180,11180,0
|
|
20240619,162800,1722587030,11180,11180,11180,11180,0
|
|
20240619,162700,1722587030,11180,11180,11180,11180,0
|
|
20240619,162600,1722587030,11180,11180,11180,11180,0
|
|
20240619,162500,1722587030,11180,11180,11180,11180,0
|
|
20240619,162400,1722587030,11180,11180,11180,11180,0
|
|
20240619,162300,1722587030,11180,11180,11180,11180,0
|
|
20240619,162200,1722587030,11180,11180,11180,11180,0
|
|
20240619,162100,1722587030,11180,11180,11180,11180,0
|
|
20240619,162000,1722587030,11180,11180,11180,11180,0
|
|
20240619,161900,1722587030,11180,11180,11180,11180,0
|
|
20240619,161800,1722587030,11180,11180,11180,11180,0
|
|
20240619,161700,1722587030,11180,11180,11180,11180,2851
|
|
20240619,161600,1722587030,11180,11180,11180,11180,0
|
|
20240619,161500,1722587030,11180,11180,11180,11180,0
|
|
20240619,161400,1722587030,11180,11180,11180,11180,0
|
|
20240619,161300,1722587030,11180,11180,11180,11180,0
|
|
20240619,161200,1722587030,11180,11180,11180,11180,0
|
|
20240619,161100,1722587030,11180,11180,11180,11180,0
|
|
20240619,161000,1722587030,11180,11180,11180,11180,0
|
|
20240619,160900,1722587030,11180,11180,11180,11180,0
|
|
20240619,160800,1722587030,11180,11180,11180,11180,0
|
|
20240619,160700,1722587030,11180,11180,11180,11180,0
|
|
20240619,160600,1722587030,11180,11180,11180,11180,0
|
|
20240619,160500,1722587030,11180,11180,11180,11180,0
|
|
20240619,160400,1722587030,11180,11180,11180,11180,0
|
|
20240619,160300,1722587030,11180,11180,11180,11180,0
|
|
20240619,160200,1722587030,11180,11180,11180,11180,0
|
|
20240619,160100,1722587030,11180,11180,11180,11180,0
|
|
20240619,160000,1722587030,11180,11180,11180,11180,0
|
|
20240619,155900,1722587030,11180,11180,11180,11180,0
|
|
20240619,155800,1722587030,11180,11180,11180,11180,0
|
|
20240619,155700,1722587030,11180,11180,11180,11180,0
|
|
20240619,155600,1722587030,11180,11180,11180,11180,0
|
|
20240619,155500,1722587030,11180,11180,11180,11180,0
|
|
20240619,155400,1722587030,11180,11180,11180,11180,0
|
|
20240619,155300,1722587030,11180,11180,11180,11180,0
|
|
20240619,155200,1722587030,11180,11180,11180,11180,0
|
|
20240619,155100,1722587030,11180,11180,11180,11180,0
|
|
20240619,155000,1722587030,11180,11180,11180,11180,0
|
|
20240619,154900,1722587030,11180,11180,11180,11180,0
|
|
20240619,154800,1722587030,11180,11180,11180,11180,0
|
|
20240619,154700,1722587030,11180,11180,11180,11180,2851
|
|
20240619,154600,1722587030,11180,11180,11180,11180,0
|
|
20240619,154500,1722587030,11180,11180,11180,11180,0
|
|
20240619,154400,1722587030,11180,11180,11180,11180,0
|
|
20240619,154300,1722587030,11180,11180,11180,11180,0
|
|
20240619,154200,1722587030,11180,11180,11180,11180,0
|
|
20240619,154100,1722587030,11180,11180,11180,11180,0
|
|
20240619,154000,1722587030,11180,11180,11180,11180,0
|
|
20240619,153900,1722587030,11180,11180,11180,11180,0
|
|
20240619,153800,1722587030,11180,11180,11180,11180,0
|
|
20240619,153700,1722587030,11180,11180,11180,11180,0
|
|
20240619,153600,1722587030,11180,11180,11180,11180,0
|
|
20240619,153500,1722587030,11180,11180,11180,11180,0
|
|
20240619,153400,1722587030,11180,11180,11180,11180,0
|
|
20240619,153300,1722587030,11180,11180,11180,11180,0
|
|
20240619,153200,1722587030,11180,11180,11180,11180,0
|
|
20240619,153100,1722587030,11180,11180,11180,11180,0
|
|
20240619,153000,1722587030,11180,11180,11180,11180,2851
|
|
20240619,152900,1690712850,11160,11160,11160,11160,0
|
|
20240619,152800,1690712850,11160,11160,11160,11160,0
|
|
20240619,152700,1690712850,11160,11160,11160,11160,0
|
|
20240619,152600,1690712850,11160,11160,11160,11160,0
|
|
20240619,152500,1690712850,11160,11160,11160,11160,0
|
|
20240619,152400,1690712850,11160,11160,11160,11160,0
|
|
20240619,152300,1690712850,11160,11160,11160,11160,0
|
|
20240619,152200,1690712850,11160,11160,11160,11160,0
|
|
20240619,152100,1690712850,11160,11160,11160,11160,0
|
|
20240619,152000,1690712850,11160,11160,11160,11160,0
|
|
20240619,151900,1690712850,11160,11150,11180,11150,1220
|
|
20240619,151800,1677101060,11160,11170,11170,11150,26
|
|
20240619,151700,1676810920,11170,11150,11180,11150,691
|
|
20240619,151600,1669094080,11160,11160,11160,11150,121
|
|
20240619,151500,1667743730,11160,11160,11160,11160,82
|
|
20240619,151400,1666828610,11150,11150,11150,11130,111
|
|
20240619,151300,1665591790,11150,11140,11160,11130,843
|
|
20240619,151200,1656202400,11140,11150,11160,11140,115
|
|
20240619,151100,1654920490,11160,11160,11160,11160,265
|
|
20240619,151000,1651963090,11160,11140,11160,11140,25
|
|
20240619,150900,1651684170,11140,11140,11140,11140,390
|
|
20240619,150800,1647339570,11140,11150,11150,11130,302
|
|
20240619,150700,1643976550,11170,11160,11170,11160,6
|
|
20240619,150600,1643909580,11140,11160,11160,11140,4906
|
|
20240619,150500,1589223960,11170,11180,11180,11150,1640
|
|
20240619,150400,1570921150,11170,11170,11180,11170,83
|
|
20240619,150300,1569994030,11170,11170,11170,11170,205
|
|
20240619,150200,1567704180,11170,11170,11170,11170,51
|
|
20240619,150100,1567134510,11170,11170,11170,11170,145
|
|
20240619,150000,1565514860,11170,11170,11170,11170,1
|
|
20240619,145900,1565503690,11170,11180,11180,11170,367
|
|
20240619,145800,1561402990,11180,11180,11180,11180,5
|
|
20240619,145700,1561347090,11180,11170,11180,11170,3
|
|
20240619,145600,1561313570,11170,11170,11170,11170,137
|
|
20240619,145500,1559783280,11170,11180,11180,11170,22
|
|
20240619,145400,1559537330,11180,11190,11190,11180,65
|
|
20240619,145300,1558810290,11190,11190,11190,11190,100
|
|
20240619,145200,1557691290,11200,11190,11200,11190,25
|
|
20240619,145100,1557411340,11190,11200,11210,11190,991
|
|
20240619,145000,1546303920,11200,11190,11200,11190,149
|
|
20240619,144900,1544636120,11190,11190,11190,11190,11
|
|
20240619,144800,1544513030,11200,11190,11200,11190,340
|
|
20240619,144700,1540706430,11190,11190,11190,11190,1
|
|
20240619,144600,1540695240,11150,11170,11170,11150,173
|
|
20240619,144500,1538765890,11200,11200,11200,11200,0
|
|
20240619,144400,1538765890,11200,11200,11200,11200,1
|
|
20240619,144300,1538754690,11200,11200,11200,11200,105
|
|
20240619,144200,1537578690,11200,11200,11210,11150,233
|
|
20240619,144100,1534969130,11200,11150,11200,11150,196
|
|
20240619,144000,1532783680,11220,11170,11220,11160,2258
|
|
20240619,143900,1507578930,11170,11180,11180,11170,442
|
|
20240619,143800,1502639580,11190,11190,11190,11190,204
|
|
20240619,143700,1500356820,11190,11200,11200,11190,1133
|
|
20240619,143600,1487677880,11200,11200,11200,11190,738
|
|
20240619,143500,1479412630,11200,11210,11210,11200,105
|
|
20240619,143400,1478236160,11220,11220,11220,11220,11
|
|
20240619,143300,1478112740,11220,11220,11220,11220,1
|
|
20240619,143200,1478101520,11220,11220,11220,11220,0
|
|
20240619,143100,1478101520,11220,11220,11220,11220,2
|
|
20240619,143000,1478079080,11220,11220,11220,11220,115
|
|
20240619,142900,1476788780,11220,11220,11220,11220,206
|
|
20240619,142800,1474477460,11220,11220,11220,11220,1
|
|
20240619,142700,1474466240,11220,11220,11220,11220,102
|
|
20240619,142600,1473321800,11220,11220,11220,11220,102
|
|
20240619,142500,1472177360,11220,11220,11220,11220,0
|
|
20240619,142400,1472177360,11220,11220,11220,11220,5
|
|
20240619,142300,1472121260,11190,11190,11190,11190,9
|
|
20240619,142200,1472020550,11190,11220,11220,11180,515
|
|
20240619,142100,1466255800,11180,11210,11210,11180,303
|
|
20240619,142000,1462865720,11210,11210,11210,11210,59
|
|
20240619,141900,1462204330,11200,11210,11210,11200,2
|
|
20240619,141800,1462181920,11180,11180,11180,11180,0
|
|
20240619,141700,1462181920,11180,11210,11210,11180,570
|
|
20240619,141600,1455809240,11180,11190,11190,11180,323
|
|
20240619,141500,1452194940,11190,11200,11200,11190,1280
|
|
20240619,141400,1437859310,11200,11200,11200,11200,180
|
|
20240619,141300,1435843310,11200,11200,11200,11200,0
|
|
20240619,141200,1435843310,11200,11200,11200,11200,30
|
|
20240619,141100,1435507310,11200,11210,11210,11200,381
|
|
20240619,141000,1431236970,11210,11210,11210,11210,11
|
|
20240619,140900,1431113660,11210,11210,11210,11210,63
|
|
20240619,140800,1430407430,11210,11210,11210,11210,100
|
|
20240619,140700,1429286430,11210,11220,11220,11210,188
|
|
20240619,140600,1427177840,11210,11210,11210,11210,1
|
|
20240619,140500,1427166630,11210,11210,11220,11210,420
|
|
20240619,140400,1422455630,11210,11210,11210,11210,99
|
|
20240619,140300,1421345840,11210,11210,11210,11210,88
|
|
20240619,140200,1420359360,11220,11220,11220,11220,298
|
|
20240619,140100,1417015800,11220,11220,11220,11220,411
|
|
20240619,140000,1412404380,11220,11200,11220,11200,125
|
|
20240619,135900,1411003170,11200,11200,11200,11200,40
|
|
20240619,135800,1410555170,11200,11200,11200,11200,31
|
|
20240619,135700,1410207970,11200,11200,11200,11200,205
|
|
20240619,135600,1407911970,11200,11200,11200,11200,401
|
|
20240619,135500,1403420770,11200,11200,11200,11200,0
|
|
20240619,135400,1403420770,11200,11200,11200,11200,80
|
|
20240619,135300,1402524770,11210,11200,11210,11200,408
|
|
20240619,135200,1397952970,11210,11200,11210,11200,55
|
|
20240619,135100,1397336470,11210,11210,11210,11210,1
|
|
20240619,135000,1397325260,11200,11200,11210,11200,236
|
|
20240619,134900,1394682050,11200,11200,11210,11200,29
|
|
20240619,134800,1394357240,11210,11210,11210,11210,0
|
|
20240619,134700,1394357240,11210,11210,11210,11210,176
|
|
20240619,134600,1392384280,11190,11190,11190,11190,0
|
|
20240619,134500,1392384280,11190,11210,11210,11190,738
|
|
20240619,134400,1384119240,11220,11220,11220,11210,611
|
|
20240619,134300,1377265850,11230,11240,11240,11230,4
|
|
20240619,134200,1377220910,11240,11240,11240,11240,0
|
|
20240619,134100,1377220910,11240,11240,11240,11240,1
|
|
20240619,134000,1377209670,11240,11240,11240,11240,7
|
|
20240619,133900,1377130990,11240,11230,11240,11230,3
|
|
20240619,133800,1377097290,11240,11230,11240,11230,211
|
|
20240619,133700,1374726640,11200,11200,11200,11200,82
|
|
20240619,133600,1373808240,11200,11200,11200,11200,0
|
|
20240619,133500,1373808240,11200,11200,11200,11200,290
|
|
20240619,133400,1370560240,11170,11200,11200,11170,450
|
|
20240619,133300,1365525380,11200,11220,11230,11200,116
|
|
20240619,133200,1364224300,11230,11230,11230,11230,0
|
|
20240619,133100,1364224300,11230,11200,11230,11190,809
|
|
20240619,133000,1355170410,11200,11210,11210,11200,406
|
|
20240619,132900,1350620030,11210,11230,11230,11210,1550
|
|
20240619,132800,1333219500,11250,11250,11250,11250,15
|
|
20240619,132700,1333050750,11250,11250,11250,11250,8
|
|
20240619,132600,1332960750,11230,11240,11240,11230,584
|
|
20240619,132500,1326396640,11240,11260,11260,11240,129
|
|
20240619,132400,1324946580,11260,11260,11260,11250,164
|
|
20240619,132300,1323101560,11260,11260,11260,11230,323
|
|
20240619,132200,1319468830,11260,11260,11260,11240,432
|
|
20240619,132100,1314604530,11260,11260,11270,11260,659
|
|
20240619,132000,1307184180,11230,11260,11260,11230,119
|
|
20240619,131900,1305847240,11260,11260,11260,11250,102
|
|
20240619,131800,1304699220,11260,11260,11260,11260,110
|
|
20240619,131700,1303460620,11260,11250,11260,11250,313
|
|
20240619,131600,1299937440,11250,11250,11270,11210,1926
|
|
20240619,131500,1278277470,11250,11240,11250,11240,802
|
|
20240619,131400,1269260070,11240,11220,11240,11220,177
|
|
20240619,131300,1267272540,11230,11220,11230,11220,145
|
|
20240619,131200,1265645510,11240,11230,11240,11230,140
|
|
20240619,131100,1264073300,11240,11220,11240,11220,9
|
|
20240619,131000,1263972300,11220,11240,11240,11220,444
|
|
20240619,130900,1258990230,11240,11230,11240,11220,646
|
|
20240619,130800,1251740720,11230,11220,11230,11220,226
|
|
20240619,130700,1249204990,11220,11210,11220,11210,885
|
|
20240619,130600,1239277620,11210,11210,11220,11200,1349
|
|
20240619,130500,1224147510,11200,11190,11200,11190,1985
|
|
20240619,130400,1201931040,11190,11180,11190,11180,669
|
|
20240619,130300,1194448920,11190,11190,11190,11190,12
|
|
20240619,130200,1194314640,11190,11180,11190,11180,213
|
|
20240619,130100,1191931920,11180,11180,11180,11180,25
|
|
20240619,130000,1191652420,11190,11190,11190,11190,4
|
|
20240619,125900,1191607660,11190,11190,11190,11180,67
|
|
20240619,125800,1190858430,11180,11180,11180,11180,5
|
|
20240619,125700,1190802530,11180,11180,11190,11170,221
|
|
20240619,125600,1188331750,11180,11170,11180,11170,651
|
|
20240619,125500,1181058580,11170,11170,11170,11170,0
|
|
20240619,125400,1181058580,11170,11170,11170,11170,0
|
|
20240619,125300,1181058580,11170,11170,11170,11170,0
|
|
20240619,125200,1181058580,11170,11170,11170,11170,0
|
|
20240619,125100,1181058580,11170,11170,11170,11170,48
|
|
20240619,125000,1180522420,11160,11160,11160,11160,20
|
|
20240619,124900,1180299220,11180,11160,11180,11160,272
|
|
20240619,124800,1177258480,11160,11170,11170,11160,110
|
|
20240619,124700,1176030340,11170,11170,11170,11170,231
|
|
20240619,124600,1173450070,11170,11160,11170,11160,186
|
|
20240619,124500,1171373370,11160,11150,11160,11150,380
|
|
20240619,124400,1167134570,11160,11160,11160,11160,1610
|
|
20240619,124300,1149166970,11150,11160,11160,11150,1642
|
|
20240619,124200,1130842750,11160,11150,11160,11150,111
|
|
20240619,124100,1129604990,11120,11150,11150,11120,202
|
|
20240619,124000,1127352750,11120,11150,11150,11120,6
|
|
20240619,123900,1127285970,11150,11150,11150,11150,1336
|
|
20240619,123800,1112389570,11140,11140,11140,11140,69
|
|
20240619,123700,1111620910,11140,11140,11140,11140,190
|
|
20240619,123600,1109504310,11120,11120,11120,11120,0
|
|
20240619,123500,1109504310,11120,11140,11150,11120,132
|
|
20240619,123400,1108036420,11120,11140,11140,11120,212
|
|
20240619,123300,1105675830,11150,11150,11150,11150,20
|
|
20240619,123200,1105452830,11150,11150,11150,11150,0
|
|
20240619,123100,1105452830,11150,11150,11150,11150,0
|
|
20240619,123000,1105452830,11150,11150,11150,11150,0
|
|
20240619,122900,1105452830,11150,11150,11150,11150,162
|
|
20240619,122800,1103646530,11150,11150,11150,11150,0
|
|
20240619,122700,1103646530,11150,11150,11150,11150,3
|
|
20240619,122600,1103613080,11150,11150,11150,11150,122
|
|
20240619,122500,1102252780,11150,11150,11150,11150,1
|
|
20240619,122400,1102241630,11150,11150,11150,11150,292
|
|
20240619,122300,1098985830,11150,11150,11150,11150,25
|
|
20240619,122200,1098707080,11150,11150,11150,11140,780
|
|
20240619,122100,1090010290,11150,11140,11150,11140,763
|
|
20240619,122000,1081505470,11130,11130,11130,11120,126
|
|
20240619,121900,1080103310,11130,11120,11130,11120,444
|
|
20240619,121800,1075164230,11120,11110,11120,11110,59
|
|
20240619,121700,1074508660,11110,11110,11110,11110,50
|
|
20240619,121600,1073953160,11120,11120,11120,11120,0
|
|
20240619,121500,1073953160,11120,11120,11120,11120,10
|
|
20240619,121400,1073841960,11120,11110,11120,11110,2357
|
|
20240619,121300,1047645250,11110,11110,11110,11110,150
|
|
20240619,121200,1045978750,11110,11110,11110,11110,146
|
|
20240619,121100,1044356690,11110,11110,11110,11110,0
|
|
20240619,121000,1044356690,11110,11110,11110,11110,70
|
|
20240619,120900,1043578990,11110,11110,11110,11110,152
|
|
20240619,120800,1041890270,11110,11110,11120,11110,55
|
|
20240619,120700,1041279210,11110,11110,11110,11110,704
|
|
20240619,120600,1033457770,11110,11110,11110,11110,460
|
|
20240619,120500,1028347170,11110,11110,11110,11110,10
|
|
20240619,120400,1028236070,11110,11110,11110,11110,0
|
|
20240619,120300,1028236070,11110,11120,11120,11110,21
|
|
20240619,120200,1028002560,11120,11110,11120,11110,456
|
|
20240619,120100,1022932560,11110,11110,11110,11110,6
|
|
20240619,120000,1022865900,11110,11110,11110,11110,33
|
|
20240619,115900,1022499270,11110,11110,11110,11100,630
|
|
20240619,115800,1015505970,11110,11110,11110,11110,0
|
|
20240619,115700,1015505970,11110,11100,11110,11100,22
|
|
20240619,115600,1015261560,11100,11100,11100,11100,40
|
|
20240619,115500,1014817560,11100,11100,11100,11100,101
|
|
20240619,115400,1013696460,11110,11120,11120,11110,3
|
|
20240619,115300,1013663120,11120,11120,11120,11120,4
|
|
20240619,115200,1013618640,11100,11100,11100,11100,0
|
|
20240619,115100,1013618640,11100,11100,11100,11100,30
|
|
20240619,115000,1013285640,11100,11120,11120,11100,460
|
|
20240619,114900,1008170630,11120,11110,11120,11100,912
|
|
20240619,114800,998047360,11100,11100,11100,11100,3
|
|
20240619,114700,998014060,11100,11100,11100,11100,3
|
|
20240619,114600,997980760,11120,11100,11120,11100,125
|
|
20240619,114500,996593240,11100,11100,11100,11100,224
|
|
20240619,114400,994106840,11120,11120,11120,11120,11
|
|
20240619,114300,993984520,11120,11120,11120,11120,109
|
|
20240619,114200,992772440,11120,11100,11120,11100,52
|
|
20240619,114100,992195200,11120,11110,11120,11110,1048
|
|
20240619,114000,980551440,11110,11100,11110,11100,8474
|
|
20240619,113900,886415300,11100,11100,11100,11100,58
|
|
20240619,113800,885771500,11100,11100,11100,11100,50
|
|
20240619,113700,885216500,11100,11100,11100,11100,346
|
|
20240619,113600,881375900,11100,11100,11110,11100,180
|
|
20240619,113500,879377890,11100,11100,11100,11100,2755
|
|
20240619,113400,848797390,11100,11110,11110,11100,96
|
|
20240619,113300,847731780,11100,11100,11100,11100,0
|
|
20240619,113200,847731780,11100,11100,11100,11100,8
|
|
20240619,113100,847642980,11100,11100,11100,11100,10
|
|
20240619,113000,847531980,11100,11100,11100,11100,35
|
|
20240619,112900,847143480,11100,11100,11100,11100,49
|
|
20240619,112800,846599580,11100,11100,11100,11100,495
|
|
20240619,112700,841105080,11090,11090,11090,11090,301
|
|
20240619,112600,837766990,11090,11090,11090,11090,0
|
|
20240619,112500,837766990,11090,11090,11090,11090,1
|
|
20240619,112400,837755900,11090,11090,11090,11090,1
|
|
20240619,112300,837744810,11100,11100,11100,11100,110
|
|
20240619,112200,836523810,11100,11100,11100,11100,300
|
|
20240619,112100,833193810,11100,11100,11100,11100,3
|
|
20240619,112000,833160510,11100,11100,11100,11100,63
|
|
20240619,111900,832461210,11110,11100,11110,11100,8
|
|
20240619,111800,832372380,11100,11100,11100,11100,44
|
|
20240619,111700,831883980,11100,11100,11100,11100,269
|
|
20240619,111600,828898080,11100,11100,11100,11090,448
|
|
20240619,111500,823925480,11100,11100,11100,11100,23
|
|
20240619,111400,823670180,11100,11100,11100,11100,30
|
|
20240619,111300,823337180,11100,11090,11100,11090,352
|
|
20240619,111200,819432980,11090,11100,11100,11090,55
|
|
20240619,111100,818822920,11100,11110,11110,11100,233
|
|
20240619,111000,816236410,11110,11110,11110,11110,3
|
|
20240619,110900,816203080,11100,11100,11100,11100,979
|
|
20240619,110800,805336180,11110,11110,11110,11110,21
|
|
20240619,110700,805102870,11110,11110,11110,11110,3
|
|
20240619,110600,805069540,11110,11110,11110,11110,105
|
|
20240619,110500,803902990,11110,11110,11110,11110,0
|
|
20240619,110400,803902990,11110,11110,11110,11110,0
|
|
20240619,110300,803902990,11110,11100,11110,11100,3
|
|
20240619,110200,803869670,11100,11100,11100,11100,51
|
|
20240619,110100,803303570,11100,11120,11120,11100,2
|
|
20240619,110000,803281350,11120,11110,11120,11110,557
|
|
20240619,105900,797091230,11110,11110,11110,11110,6
|
|
20240619,105800,797024570,11110,11110,11110,11110,1358
|
|
20240619,105700,781937190,11110,11110,11110,11110,114
|
|
20240619,105600,780670650,11110,11110,11110,11110,23
|
|
20240619,105500,780415120,11110,11110,11110,11110,1
|
|
20240619,105400,780404010,11120,11120,11120,11110,9
|
|
20240619,105300,780303980,11120,11120,11120,11120,0
|
|
20240619,105200,780303980,11120,11120,11120,11120,10
|
|
20240619,105100,780192780,11120,11130,11140,11120,1293
|
|
20240619,105000,765814530,11120,11120,11120,11120,52
|
|
20240619,104900,765236290,11120,11120,11120,11120,147
|
|
20240619,104800,763601650,11120,11120,11120,11120,13
|
|
20240619,104700,763457090,11140,11140,11140,11140,3
|
|
20240619,104600,763423670,11110,11120,11120,11110,274
|
|
20240619,104500,760377530,11120,11120,11120,11120,100
|
|
20240619,104400,759265530,11140,11140,11140,11140,20
|
|
20240619,104300,759042730,11100,11100,11100,11100,0
|
|
20240619,104200,759042730,11100,11140,11140,11100,585
|
|
20240619,104100,752529230,11100,11140,11140,11100,201
|
|
20240619,104000,750293950,11140,11100,11140,11100,600
|
|
20240619,103900,743633150,11100,11110,11110,11100,380
|
|
20240619,103800,739413950,11150,11150,11150,11150,1
|
|
20240619,103700,739402800,11100,11140,11150,11100,1033
|
|
20240619,103600,727926040,11150,11160,11160,11150,450
|
|
20240619,103500,722907540,11160,11160,11160,11160,44
|
|
20240619,103400,722416500,11160,11150,11160,11150,113
|
|
20240619,103300,721155970,11150,11150,11150,11150,91
|
|
20240619,103200,720141320,11140,11140,11140,11140,110
|
|
20240619,103100,718915920,11130,11130,11130,11130,165
|
|
20240619,103000,717079470,11130,11120,11130,11120,41
|
|
20240619,102900,716623540,11110,11120,11120,11110,45
|
|
20240619,102800,716123540,11120,11110,11120,11110,230
|
|
20240619,102700,713566230,11120,11130,11130,11120,263
|
|
20240619,102600,710641620,11130,11150,11150,11130,1093
|
|
20240619,102500,698466670,11150,11150,11150,11150,1
|
|
20240619,102400,698455520,11150,11150,11150,11150,1010
|
|
20240619,102300,687194020,11150,11140,11150,11140,245
|
|
20240619,102200,684462610,11140,11130,11140,11130,1238
|
|
20240619,102100,670673130,11130,11130,11130,11130,157
|
|
20240619,102000,668925720,11130,11120,11130,11100,485
|
|
20240619,101900,663532430,11130,11120,11130,11120,343
|
|
20240619,101800,659717270,11120,11120,11120,11120,1
|
|
20240619,101700,659706150,11100,11130,11130,11100,570
|
|
20240619,101600,653370390,11130,11130,11130,11130,445
|
|
20240619,101500,648417540,11120,11120,11120,11120,0
|
|
20240619,101400,648417540,11120,11140,11140,11120,247
|
|
20240619,101300,645667980,11140,11150,11150,11140,326
|
|
20240619,101200,642034240,11140,11140,11140,11140,142
|
|
20240619,101100,640452360,11140,11140,11140,11140,205
|
|
20240619,101000,638168660,11140,11120,11140,11120,596
|
|
20240619,100900,631532720,11120,11090,11120,11090,22
|
|
20240619,100800,631288110,11090,11100,11120,11080,2440
|
|
20240619,100700,604226840,11100,11120,11120,11100,14
|
|
20240619,100600,604071360,11140,11130,11140,11090,2458
|
|
20240619,100500,576787120,11130,11130,11130,11130,44
|
|
20240619,100400,576297400,11130,11120,11130,11120,38
|
|
20240619,100300,575874830,11120,11120,11120,11120,259
|
|
20240619,100200,572994750,11130,11130,11130,11130,11
|
|
20240619,100100,572872320,11120,11120,11120,11120,941
|
|
20240619,100000,562408400,11120,11120,11120,11120,5
|
|
20240619,095900,562352800,11090,11100,11100,11090,1519
|
|
20240619,095800,545506970,11120,11100,11120,11090,845
|
|
20240619,095700,536128380,11100,11100,11100,11100,3
|
|
20240619,095600,536095080,11100,11100,11110,11100,631
|
|
20240619,095500,529090930,11100,11120,11120,11100,1080
|
|
20240619,095400,517095860,11120,11120,11120,11120,105
|
|
20240619,095300,515928260,11120,11120,11120,11120,1
|
|
20240619,095200,515917140,11120,11130,11130,11120,100
|
|
20240619,095100,514804640,11130,11130,11140,11130,32
|
|
20240619,095000,514448290,11130,11120,11130,11120,534
|
|
20240619,094900,508509570,11120,11150,11150,11120,939
|
|
20240619,094800,498067850,11130,11130,11130,11130,71
|
|
20240619,094700,497277620,11130,11130,11130,11130,149
|
|
20240619,094600,495619250,11130,11130,11150,11130,69
|
|
20240619,094500,494851260,11130,11130,11130,11130,162
|
|
20240619,094400,493048200,11130,11130,11170,11130,756
|
|
20240619,094300,484628400,11130,11160,11160,11130,703
|
|
20240619,094200,476797850,11150,11150,11150,11150,113
|
|
20240619,094100,475537900,11150,11150,11160,11150,909
|
|
20240619,094000,465402450,11150,11170,11170,11150,25
|
|
20240619,093900,465123600,11170,11170,11180,11170,248
|
|
20240619,093800,462352430,11170,11170,11170,11170,3
|
|
20240619,093700,462318920,11180,11190,11190,11130,169
|
|
20240619,093600,460435140,11190,11170,11190,11170,310
|
|
20240619,093500,456969720,11150,11170,11170,11150,498
|
|
20240619,093400,451415880,11160,11130,11170,11110,1178
|
|
20240619,093300,438293230,11130,11130,11130,11130,23
|
|
20240619,093200,438037240,11130,11130,11130,11130,5
|
|
20240619,093100,437981590,11140,11130,11140,11130,120
|
|
20240619,093000,436645090,11130,11110,11130,11100,616
|
|
20240619,092900,429797700,11110,11090,11110,11090,922
|
|
20240619,092800,419564250,11100,11110,11110,11100,304
|
|
20240619,092700,416189750,11110,11140,11140,11110,179
|
|
20240619,092600,414198030,11150,11150,11150,11140,361
|
|
20240619,092500,410173290,11150,11150,11160,11150,836
|
|
20240619,092400,400851590,11150,11150,11160,11150,226
|
|
20240619,092300,398331630,11170,11170,11170,11170,59
|
|
20240619,092200,397672600,11150,11150,11160,11150,256
|
|
20240619,092100,394817100,11150,11120,11150,11120,1014
|
|
20240619,092000,383515510,11100,11100,11120,11080,1037
|
|
20240619,091900,372013070,11090,11090,11090,11060,1055
|
|
20240619,091800,360331750,11070,11070,11120,11060,1925
|
|
20240619,091700,339029400,11060,11080,11130,11060,3274
|
|
20240619,091600,302797160,11070,11070,11190,11070,1704
|
|
20240619,091500,283829620,11070,11090,11100,11070,508
|
|
20240619,091400,278200250,11090,11110,11110,11090,615
|
|
20240619,091300,271378540,11110,11110,11120,11110,285
|
|
20240619,091200,268211260,11090,11100,11100,11080,1812
|
|
20240619,091100,248109640,11100,11090,11100,11090,441
|
|
20240619,091000,243218660,11090,11070,11100,11060,607
|
|
20240619,090900,236501010,11070,11050,11070,11040,886
|
|
20240619,090800,226718840,11040,11060,11060,11040,1190
|
|
20240619,090700,213578440,11040,11060,11060,11030,2635
|
|
20240619,090600,184484070,11050,11080,11080,11050,1906
|
|
20240619,090500,163407370,11070,11130,11130,11070,6944
|
|
20240619,090400,86300290,11140,11200,11200,11130,2069
|
|
20240619,090300,63227360,11200,11180,11200,11160,704
|
|
20240619,090200,55363840,11210,11210,11210,11150,284
|
|
20240619,090100,52195310,11150,11170,11170,11150,300
|
|
20240619,090000,48847810,11150,11150,11180,11150,4160
|