590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,184700,1521776230,11200,11200,11200,11200,3892
|
|
20240620,184600,1521776230,11200,11200,11200,11200,0
|
|
20240620,184500,1521776230,11200,11200,11200,11200,0
|
|
20240620,184400,1521776230,11200,11200,11200,11200,0
|
|
20240620,184300,1521776230,11200,11200,11200,11200,0
|
|
20240620,184200,1521776230,11200,11200,11200,11200,0
|
|
20240620,184100,1521776230,11200,11200,11200,11200,0
|
|
20240620,184000,1521776230,11200,11200,11200,11200,0
|
|
20240620,183900,1521776230,11200,11200,11200,11200,0
|
|
20240620,183800,1521776230,11200,11200,11200,11200,0
|
|
20240620,183700,1521776230,11200,11200,11200,11200,0
|
|
20240620,183600,1521776230,11200,11200,11200,11200,0
|
|
20240620,183500,1521776230,11200,11200,11200,11200,0
|
|
20240620,183400,1521776230,11200,11200,11200,11200,0
|
|
20240620,183300,1521776230,11200,11200,11200,11200,0
|
|
20240620,183200,1521776230,11200,11200,11200,11200,0
|
|
20240620,183100,1521776230,11200,11200,11200,11200,0
|
|
20240620,183000,1521776230,11200,11200,11200,11200,0
|
|
20240620,182900,1521776230,11200,11200,11200,11200,0
|
|
20240620,182800,1521776230,11200,11200,11200,11200,0
|
|
20240620,182700,1521776230,11200,11200,11200,11200,0
|
|
20240620,182600,1521776230,11200,11200,11200,11200,0
|
|
20240620,182500,1521776230,11200,11200,11200,11200,0
|
|
20240620,182400,1521776230,11200,11200,11200,11200,0
|
|
20240620,182300,1521776230,11200,11200,11200,11200,0
|
|
20240620,182200,1521776230,11200,11200,11200,11200,0
|
|
20240620,182100,1521776230,11200,11200,11200,11200,0
|
|
20240620,182000,1521776230,11200,11200,11200,11200,0
|
|
20240620,181900,1521776230,11200,11200,11200,11200,0
|
|
20240620,181800,1521776230,11200,11200,11200,11200,0
|
|
20240620,181700,1521776230,11200,11200,11200,11200,3892
|
|
20240620,181600,1521776230,11200,11200,11200,11200,0
|
|
20240620,181500,1521776230,11200,11200,11200,11200,0
|
|
20240620,181400,1521776230,11200,11200,11200,11200,0
|
|
20240620,181300,1521776230,11200,11200,11200,11200,0
|
|
20240620,181200,1521776230,11200,11200,11200,11200,0
|
|
20240620,181100,1521776230,11200,11200,11200,11200,0
|
|
20240620,181000,1521776230,11200,11200,11200,11200,0
|
|
20240620,180900,1521776230,11200,11200,11200,11200,0
|
|
20240620,180800,1521776230,11200,11200,11200,11200,0
|
|
20240620,180700,1521776230,11200,11200,11200,11200,0
|
|
20240620,180600,1521776230,11200,11200,11200,11200,0
|
|
20240620,180500,1521776230,11200,11200,11200,11200,0
|
|
20240620,180400,1521776230,11200,11200,11200,11200,0
|
|
20240620,180300,1521776230,11200,11200,11200,11200,0
|
|
20240620,180200,1521776230,11200,11200,11200,11200,0
|
|
20240620,180100,1521776230,11200,11200,11200,11200,0
|
|
20240620,180000,1521776230,11200,11200,11200,11200,0
|
|
20240620,175900,1521776230,11200,11200,11200,11200,0
|
|
20240620,175800,1521776230,11200,11200,11200,11200,0
|
|
20240620,175700,1521776230,11200,11200,11200,11200,0
|
|
20240620,175600,1521776230,11200,11200,11200,11200,0
|
|
20240620,175500,1521776230,11200,11200,11200,11200,0
|
|
20240620,175400,1521776230,11200,11200,11200,11200,0
|
|
20240620,175300,1521776230,11200,11200,11200,11200,0
|
|
20240620,175200,1521776230,11200,11200,11200,11200,0
|
|
20240620,175100,1521776230,11200,11200,11200,11200,0
|
|
20240620,175000,1521776230,11200,11200,11200,11200,0
|
|
20240620,174900,1521776230,11200,11200,11200,11200,0
|
|
20240620,174800,1521776230,11200,11200,11200,11200,0
|
|
20240620,174700,1521776230,11200,11200,11200,11200,3892
|
|
20240620,174600,1521776230,11200,11200,11200,11200,0
|
|
20240620,174500,1521776230,11200,11200,11200,11200,0
|
|
20240620,174400,1521776230,11200,11200,11200,11200,0
|
|
20240620,174300,1521776230,11200,11200,11200,11200,0
|
|
20240620,174200,1521776230,11200,11200,11200,11200,0
|
|
20240620,174100,1521776230,11200,11200,11200,11200,0
|
|
20240620,174000,1521776230,11200,11200,11200,11200,0
|
|
20240620,173900,1521776230,11200,11200,11200,11200,0
|
|
20240620,173800,1521776230,11200,11200,11200,11200,0
|
|
20240620,173700,1521776230,11200,11200,11200,11200,0
|
|
20240620,173600,1521776230,11200,11200,11200,11200,0
|
|
20240620,173500,1521776230,11200,11200,11200,11200,0
|
|
20240620,173400,1521776230,11200,11200,11200,11200,0
|
|
20240620,173300,1521776230,11200,11200,11200,11200,0
|
|
20240620,173200,1521776230,11200,11200,11200,11200,0
|
|
20240620,173100,1521776230,11200,11200,11200,11200,0
|
|
20240620,173000,1521776230,11200,11200,11200,11200,0
|
|
20240620,172900,1521776230,11200,11200,11200,11200,0
|
|
20240620,172800,1521776230,11200,11200,11200,11200,0
|
|
20240620,172700,1521776230,11200,11200,11200,11200,0
|
|
20240620,172600,1521776230,11200,11200,11200,11200,0
|
|
20240620,172500,1521776230,11200,11200,11200,11200,0
|
|
20240620,172400,1521776230,11200,11200,11200,11200,0
|
|
20240620,172300,1521776230,11200,11200,11200,11200,0
|
|
20240620,172200,1521776230,11200,11200,11200,11200,0
|
|
20240620,172100,1521776230,11200,11200,11200,11200,0
|
|
20240620,172000,1521776230,11200,11200,11200,11200,0
|
|
20240620,171900,1521776230,11200,11200,11200,11200,0
|
|
20240620,171800,1521776230,11200,11200,11200,11200,0
|
|
20240620,171700,1521776230,11200,11200,11200,11200,3892
|
|
20240620,171600,1521776230,11200,11200,11200,11200,0
|
|
20240620,171500,1521776230,11200,11200,11200,11200,0
|
|
20240620,171400,1521776230,11200,11200,11200,11200,0
|
|
20240620,171300,1521776230,11200,11200,11200,11200,0
|
|
20240620,171200,1521776230,11200,11200,11200,11200,0
|
|
20240620,171100,1521776230,11200,11200,11200,11200,0
|
|
20240620,171000,1521776230,11200,11200,11200,11200,0
|
|
20240620,170900,1521776230,11200,11200,11200,11200,0
|
|
20240620,170800,1521776230,11200,11200,11200,11200,0
|
|
20240620,170700,1521776230,11200,11200,11200,11200,0
|
|
20240620,170600,1521776230,11200,11200,11200,11200,0
|
|
20240620,170500,1521776230,11200,11200,11200,11200,0
|
|
20240620,170400,1521776230,11200,11200,11200,11200,0
|
|
20240620,170300,1521776230,11200,11200,11200,11200,0
|
|
20240620,170200,1521776230,11200,11200,11200,11200,0
|
|
20240620,170100,1521776230,11200,11200,11200,11200,0
|
|
20240620,170000,1521776230,11200,11200,11200,11200,0
|
|
20240620,165900,1521776230,11200,11200,11200,11200,0
|
|
20240620,165800,1521776230,11200,11200,11200,11200,0
|
|
20240620,165700,1521776230,11200,11200,11200,11200,0
|
|
20240620,165600,1521776230,11200,11200,11200,11200,0
|
|
20240620,165500,1521776230,11200,11200,11200,11200,0
|
|
20240620,165400,1521776230,11200,11200,11200,11200,0
|
|
20240620,165300,1521776230,11200,11200,11200,11200,0
|
|
20240620,165200,1521776230,11200,11200,11200,11200,0
|
|
20240620,165100,1521776230,11200,11200,11200,11200,0
|
|
20240620,165000,1521776230,11200,11200,11200,11200,0
|
|
20240620,164900,1521776230,11200,11200,11200,11200,0
|
|
20240620,164800,1521776230,11200,11200,11200,11200,0
|
|
20240620,164700,1521776230,11200,11200,11200,11200,3892
|
|
20240620,164600,1521776230,11200,11200,11200,11200,0
|
|
20240620,164500,1521776230,11200,11200,11200,11200,0
|
|
20240620,164400,1521776230,11200,11200,11200,11200,0
|
|
20240620,164300,1521776230,11200,11200,11200,11200,0
|
|
20240620,164200,1521776230,11200,11200,11200,11200,0
|
|
20240620,164100,1521776230,11200,11200,11200,11200,0
|
|
20240620,164000,1521776230,11200,11200,11200,11200,0
|
|
20240620,163900,1521776230,11200,11200,11200,11200,0
|
|
20240620,163800,1521776230,11200,11200,11200,11200,0
|
|
20240620,163700,1521776230,11200,11200,11200,11200,0
|
|
20240620,163600,1521776230,11200,11200,11200,11200,0
|
|
20240620,163500,1521776230,11200,11200,11200,11200,0
|
|
20240620,163400,1521776230,11200,11200,11200,11200,0
|
|
20240620,163300,1521776230,11200,11200,11200,11200,0
|
|
20240620,163200,1521776230,11200,11200,11200,11200,0
|
|
20240620,163100,1521776230,11200,11200,11200,11200,0
|
|
20240620,163000,1521776230,11200,11200,11200,11200,0
|
|
20240620,162900,1521776230,11200,11200,11200,11200,0
|
|
20240620,162800,1521776230,11200,11200,11200,11200,0
|
|
20240620,162700,1521776230,11200,11200,11200,11200,0
|
|
20240620,162600,1521776230,11200,11200,11200,11200,0
|
|
20240620,162500,1521776230,11200,11200,11200,11200,0
|
|
20240620,162400,1521776230,11200,11200,11200,11200,0
|
|
20240620,162300,1521776230,11200,11200,11200,11200,0
|
|
20240620,162200,1521776230,11200,11200,11200,11200,0
|
|
20240620,162100,1521776230,11200,11200,11200,11200,0
|
|
20240620,162000,1521776230,11200,11200,11200,11200,0
|
|
20240620,161900,1521776230,11200,11200,11200,11200,0
|
|
20240620,161800,1521776230,11200,11200,11200,11200,0
|
|
20240620,161700,1521776230,11200,11200,11200,11200,3892
|
|
20240620,161600,1521776230,11200,11200,11200,11200,0
|
|
20240620,161500,1521776230,11200,11200,11200,11200,0
|
|
20240620,161400,1521776230,11200,11200,11200,11200,0
|
|
20240620,161300,1521776230,11200,11200,11200,11200,0
|
|
20240620,161200,1521776230,11200,11200,11200,11200,0
|
|
20240620,161100,1521776230,11200,11200,11200,11200,0
|
|
20240620,161000,1521776230,11200,11200,11200,11200,0
|
|
20240620,160900,1521776230,11200,11200,11200,11200,0
|
|
20240620,160800,1521776230,11200,11200,11200,11200,0
|
|
20240620,160700,1521776230,11200,11200,11200,11200,0
|
|
20240620,160600,1521776230,11200,11200,11200,11200,0
|
|
20240620,160500,1521776230,11200,11200,11200,11200,0
|
|
20240620,160400,1521776230,11200,11200,11200,11200,0
|
|
20240620,160300,1521776230,11200,11200,11200,11200,0
|
|
20240620,160200,1521776230,11200,11200,11200,11200,0
|
|
20240620,160100,1521776230,11200,11200,11200,11200,0
|
|
20240620,160000,1521776230,11200,11200,11200,11200,0
|
|
20240620,155900,1521776230,11200,11200,11200,11200,0
|
|
20240620,155800,1521776230,11200,11200,11200,11200,0
|
|
20240620,155700,1521776230,11200,11200,11200,11200,0
|
|
20240620,155600,1521776230,11200,11200,11200,11200,0
|
|
20240620,155500,1521776230,11200,11200,11200,11200,0
|
|
20240620,155400,1521776230,11200,11200,11200,11200,0
|
|
20240620,155300,1521776230,11200,11200,11200,11200,0
|
|
20240620,155200,1521776230,11200,11200,11200,11200,0
|
|
20240620,155100,1521776230,11200,11200,11200,11200,0
|
|
20240620,155000,1521776230,11200,11200,11200,11200,0
|
|
20240620,154900,1521776230,11200,11200,11200,11200,0
|
|
20240620,154800,1521776230,11200,11200,11200,11200,0
|
|
20240620,154700,1521776230,11200,11200,11200,11200,3892
|
|
20240620,154600,1521776230,11200,11200,11200,11200,0
|
|
20240620,154500,1521776230,11200,11200,11200,11200,0
|
|
20240620,154400,1521776230,11200,11200,11200,11200,0
|
|
20240620,154300,1521776230,11200,11200,11200,11200,0
|
|
20240620,154200,1521776230,11200,11200,11200,11200,0
|
|
20240620,154100,1521776230,11200,11200,11200,11200,0
|
|
20240620,154000,1521776230,11200,11200,11200,11200,0
|
|
20240620,153900,1521776230,11200,11200,11200,11200,0
|
|
20240620,153800,1521776230,11200,11200,11200,11200,0
|
|
20240620,153700,1521776230,11200,11200,11200,11200,0
|
|
20240620,153600,1521776230,11200,11200,11200,11200,0
|
|
20240620,153500,1521776230,11200,11200,11200,11200,0
|
|
20240620,153400,1521776230,11200,11200,11200,11200,0
|
|
20240620,153300,1521776230,11200,11200,11200,11200,0
|
|
20240620,153200,1521776230,11200,11200,11200,11200,0
|
|
20240620,153100,1521776230,11200,11200,11200,11200,0
|
|
20240620,153000,1521776230,11200,11200,11200,11200,3892
|
|
20240620,152900,1478185830,11200,11200,11200,11200,0
|
|
20240620,152800,1478185830,11200,11200,11200,11200,0
|
|
20240620,152700,1478185830,11200,11200,11200,11200,0
|
|
20240620,152600,1478185830,11200,11200,11200,11200,0
|
|
20240620,152500,1478185830,11200,11200,11200,11200,0
|
|
20240620,152400,1478185830,11200,11200,11200,11200,0
|
|
20240620,152300,1478185830,11200,11200,11200,11200,0
|
|
20240620,152200,1478185830,11200,11200,11200,11200,0
|
|
20240620,152100,1478185830,11200,11200,11200,11200,0
|
|
20240620,152000,1478185830,11200,11200,11200,11200,0
|
|
20240620,151900,1478185830,11200,11210,11220,11200,63
|
|
20240620,151800,1477479390,11210,11230,11230,11210,136
|
|
20240620,151700,1475954390,11230,11230,11230,11220,35
|
|
20240620,151600,1475561360,11230,11230,11230,11220,35
|
|
20240620,151500,1475168450,11230,11190,11250,11190,1087
|
|
20240620,151400,1462963070,11190,11220,11220,11180,1158
|
|
20240620,151300,1450004350,11220,11210,11220,11190,1028
|
|
20240620,151200,1438492790,11210,11210,11210,11210,526
|
|
20240620,151100,1432596330,11210,11190,11210,11180,2091
|
|
20240620,151000,1409184120,11180,11200,11200,11180,14
|
|
20240620,150900,1409027340,11200,11190,11200,11190,101
|
|
20240620,150800,1407896160,11190,11190,11190,11190,50
|
|
20240620,150700,1407336660,11200,11200,11200,11200,113
|
|
20240620,150600,1406071060,11200,11200,11200,11200,0
|
|
20240620,150500,1406071060,11200,11200,11200,11200,0
|
|
20240620,150400,1406071060,11200,11200,11200,11200,11
|
|
20240620,150300,1405947860,11200,11200,11200,11200,106
|
|
20240620,150200,1404760660,11200,11200,11200,11180,522
|
|
20240620,150100,1398923400,11210,11190,11210,11180,117
|
|
20240620,150000,1397614310,11190,11190,11190,11190,1
|
|
20240620,145900,1397603120,11190,11200,11200,11190,2407
|
|
20240620,145800,1370664900,11200,11200,11200,11200,48
|
|
20240620,145700,1370127300,11200,11200,11200,11200,65
|
|
20240620,145600,1369399300,11200,11200,11200,11200,501
|
|
20240620,145500,1363788100,11210,11200,11210,11200,167
|
|
20240620,145400,1361916040,11210,11210,11210,11210,99
|
|
20240620,145300,1360806250,11210,11210,11210,11210,143
|
|
20240620,145200,1359203220,11210,11220,11220,11210,205
|
|
20240620,145100,1356905140,11200,11210,11210,11200,1110
|
|
20240620,145000,1344466110,11210,11210,11210,11210,20
|
|
20240620,144900,1344241910,11200,11200,11200,11200,0
|
|
20240620,144800,1344241910,11200,11200,11200,11200,45
|
|
20240620,144700,1343737910,11200,11200,11200,11200,155
|
|
20240620,144600,1342001910,11200,11200,11200,11200,1
|
|
20240620,144500,1341990710,11210,11210,11210,11210,15
|
|
20240620,144400,1341822560,11210,11200,11210,11200,269
|
|
20240620,144300,1338807110,11200,11210,11210,11200,173
|
|
20240620,144200,1336867980,11210,11210,11210,11210,0
|
|
20240620,144100,1336867980,11210,11190,11210,11180,151
|
|
20240620,144000,1335178700,11180,11180,11180,11180,0
|
|
20240620,143900,1335178700,11180,11180,11180,11180,0
|
|
20240620,143800,1335178700,11180,11180,11180,11180,150
|
|
20240620,143700,1333501700,11180,11190,11190,11180,1344
|
|
20240620,143600,1318475550,11200,11200,11200,11200,6
|
|
20240620,143500,1318408350,11210,11210,11210,11210,462
|
|
20240620,143400,1313229330,11210,11180,11210,11180,1046
|
|
20240620,143300,1301532410,11180,11180,11180,11180,135
|
|
20240620,143200,1300023110,11180,11190,11190,11180,816
|
|
20240620,143100,1290897860,11200,11210,11210,11200,345
|
|
20240620,143000,1287033850,11200,11200,11200,11200,64
|
|
20240620,142900,1286317050,11200,11200,11200,11200,2
|
|
20240620,142800,1286294650,11210,11210,11210,11210,0
|
|
20240620,142700,1286294650,11210,11210,11210,11210,1
|
|
20240620,142600,1286283440,11210,11190,11210,11190,3
|
|
20240620,142500,1286249850,11180,11180,11180,11180,38
|
|
20240620,142400,1285825010,11180,11180,11180,11180,698
|
|
20240620,142300,1278021370,11180,11200,11200,11180,11121
|
|
20240620,142200,1153634310,11210,11210,11210,11210,1812
|
|
20240620,142100,1133321790,11210,11220,11220,11210,164
|
|
20240620,142000,1131481850,11220,11220,11220,11220,3
|
|
20240620,141900,1131448190,11210,11210,11210,11210,0
|
|
20240620,141800,1131448190,11210,11210,11210,11210,2055
|
|
20240620,141700,1108411640,11210,11210,11210,11210,230
|
|
20240620,141600,1105833340,11200,11200,11200,11200,0
|
|
20240620,141500,1105833340,11200,11200,11200,11200,190
|
|
20240620,141400,1103705340,11200,11200,11200,11200,1020
|
|
20240620,141300,1092281340,11210,11210,11210,11210,0
|
|
20240620,141200,1092281340,11210,11210,11210,11210,305
|
|
20240620,141100,1088862290,11210,11210,11210,11210,508
|
|
20240620,141000,1083167610,11210,11210,11210,11210,1
|
|
20240620,140900,1083156400,11200,11200,11200,11200,2
|
|
20240620,140800,1083134000,11210,11200,11210,11200,34
|
|
20240620,140700,1082753060,11200,11200,11200,11200,0
|
|
20240620,140600,1082753060,11200,11200,11200,11200,1
|
|
20240620,140500,1082741860,11200,11200,11200,11200,116
|
|
20240620,140400,1081442660,11210,11210,11210,11210,30
|
|
20240620,140300,1081106360,11210,11200,11210,11200,510
|
|
20240620,140200,1075390830,11200,11200,11200,11200,1083
|
|
20240620,140100,1063261230,11200,11210,11210,11200,4
|
|
20240620,140000,1063216420,11210,11200,11210,11200,3
|
|
20240620,135900,1063182810,11200,11200,11200,11200,54
|
|
20240620,135800,1062578010,11200,11200,11200,11200,23
|
|
20240620,135700,1062320410,11190,11200,11200,11190,312
|
|
20240620,135600,1058829010,11200,11200,11200,11200,35
|
|
20240620,135500,1058437010,11190,11190,11190,11190,0
|
|
20240620,135400,1058437010,11190,11200,11200,11190,283
|
|
20240620,135300,1055270140,11200,11210,11210,11200,113
|
|
20240620,135200,1054004440,11210,11210,11210,11210,0
|
|
20240620,135100,1054004440,11210,11200,11210,11200,14
|
|
20240620,135000,1053847620,11200,11210,11210,11200,283
|
|
20240620,134900,1050676420,11210,11210,11210,11210,3
|
|
20240620,134800,1050642790,11210,11200,11210,11200,304
|
|
20240620,134700,1047237930,11210,11210,11210,11210,3
|
|
20240620,134600,1047204300,11210,11200,11210,11200,153
|
|
20240620,134500,1045490670,11210,11210,11210,11200,21
|
|
20240620,134400,1045255320,11200,11200,11200,11200,40
|
|
20240620,134300,1044807320,11200,11200,11200,11200,58
|
|
20240620,134200,1044157720,11200,11200,11200,11200,1
|
|
20240620,134100,1044146520,11190,11200,11200,11190,34
|
|
20240620,134000,1043766020,11200,11190,11200,11190,73
|
|
20240620,133900,1042949140,11190,11190,11190,11190,305
|
|
20240620,133800,1039536190,11190,11190,11190,11190,60
|
|
20240620,133700,1038864790,11200,11200,11200,11190,21
|
|
20240620,133600,1038629730,11200,11200,11200,11200,90
|
|
20240620,133500,1037621730,11200,11200,11200,11200,5
|
|
20240620,133400,1037565730,11200,11200,11200,11200,6
|
|
20240620,133300,1037498530,11190,11190,11200,11190,602
|
|
20240620,133200,1030762110,11190,11190,11190,11190,1
|
|
20240620,133100,1030750920,11190,11200,11200,11190,52
|
|
20240620,133000,1030169020,11200,11200,11200,11200,2
|
|
20240620,132900,1030146620,11190,11190,11190,11190,0
|
|
20240620,132800,1030146620,11190,11190,11190,11190,3
|
|
20240620,132700,1030113050,11190,11200,11200,11190,2630
|
|
20240620,132600,1000683150,11200,11200,11200,11200,75
|
|
20240620,132500,999843150,11200,11200,11200,11200,944
|
|
20240620,132400,989270350,11210,11210,11210,11210,1
|
|
20240620,132300,989259140,11200,11200,11200,11200,5
|
|
20240620,132200,989203140,11200,11200,11200,11200,4067
|
|
20240620,132100,943652740,11200,11200,11200,11200,0
|
|
20240620,132000,943652740,11200,11200,11200,11200,1101
|
|
20240620,131900,931321540,11200,11210,11210,11200,90
|
|
20240620,131800,930313520,11210,11210,11210,11210,100
|
|
20240620,131700,929192520,11210,11210,11210,11210,1
|
|
20240620,131600,929181310,11210,11210,11210,11210,25
|
|
20240620,131500,928901060,11210,11210,11210,11200,241
|
|
20240620,131400,926200790,11210,11210,11210,11210,41
|
|
20240620,131300,925741180,11210,11210,11210,11210,1
|
|
20240620,131200,925729970,11210,11230,11230,11210,1306
|
|
20240620,131100,911083820,11220,11220,11220,11220,0
|
|
20240620,131000,911083820,11220,11220,11220,11220,83
|
|
20240620,130900,910152560,11210,11210,11210,11210,100
|
|
20240620,130800,909031560,11220,11220,11220,11220,0
|
|
20240620,130700,909031560,11220,11220,11220,11220,39
|
|
20240620,130600,908593980,11220,11220,11220,11220,5
|
|
20240620,130500,908537880,11230,11230,11230,11230,5
|
|
20240620,130400,908481730,11230,11230,11230,11230,0
|
|
20240620,130300,908481730,11230,11230,11230,11230,1
|
|
20240620,130200,908470500,11230,11230,11230,11230,0
|
|
20240620,130100,908470500,11230,11230,11230,11230,0
|
|
20240620,130000,908470500,11230,11230,11230,11230,15
|
|
20240620,125900,908302050,11230,11230,11230,11230,3
|
|
20240620,125800,908268360,11230,11230,11230,11230,1
|
|
20240620,125700,908257130,11230,11230,11230,11230,27
|
|
20240620,125600,907953920,11230,11230,11230,11230,0
|
|
20240620,125500,907953920,11230,11230,11230,11230,0
|
|
20240620,125400,907953920,11230,11230,11230,11230,0
|
|
20240620,125300,907953920,11230,11210,11230,11210,4
|
|
20240620,125200,907909060,11210,11220,11220,11210,1184
|
|
20240620,125100,894635920,11210,11210,11210,11210,10
|
|
20240620,125000,894523820,11210,11210,11210,11210,50
|
|
20240620,124900,893963320,11210,11210,11210,11210,0
|
|
20240620,124800,893963320,11210,11210,11210,11210,300
|
|
20240620,124700,890600320,11230,11230,11230,11230,0
|
|
20240620,124600,890600320,11230,11230,11230,11230,0
|
|
20240620,124500,890600320,11230,11230,11230,11230,1
|
|
20240620,124400,890589090,11210,11220,11220,11210,1044
|
|
20240620,124300,878879680,11230,11230,11230,11230,1
|
|
20240620,124200,878868450,11230,11220,11230,11220,103
|
|
20240620,124100,877712760,11220,11220,11220,11220,8
|
|
20240620,124000,877623000,11230,11230,11230,11230,10
|
|
20240620,123900,877510700,11220,11210,11220,11210,7
|
|
20240620,123800,877432170,11210,11210,11210,11210,0
|
|
20240620,123700,877432170,11210,11210,11210,11210,272
|
|
20240620,123600,874383050,11210,11210,11210,11210,54
|
|
20240620,123500,873777710,11210,11210,11210,11210,0
|
|
20240620,123400,873777710,11210,11210,11210,11210,0
|
|
20240620,123300,873777710,11210,11210,11210,11210,0
|
|
20240620,123200,873777710,11210,11210,11210,11210,0
|
|
20240620,123100,873777710,11210,11210,11210,11210,500
|
|
20240620,123000,868172710,11210,11210,11210,11210,0
|
|
20240620,122900,868172710,11210,11220,11220,11210,370
|
|
20240620,122800,864024190,11230,11220,11230,11220,83
|
|
20240620,122700,863092830,11220,11220,11220,11210,81
|
|
20240620,122600,862184020,11210,11210,11210,11210,0
|
|
20240620,122500,862184020,11210,11230,11230,11210,108
|
|
20240620,122400,860973180,11210,11210,11210,11210,0
|
|
20240620,122300,860973180,11210,11210,11210,11210,3
|
|
20240620,122200,860939550,11210,11210,11210,11210,400
|
|
20240620,122100,856455550,11210,11210,11210,11210,0
|
|
20240620,122000,856455550,11210,11220,11220,11210,216
|
|
20240620,121900,854034030,11220,11220,11220,11220,102
|
|
20240620,121800,852889590,11220,11210,11220,11210,72
|
|
20240620,121700,852082440,11220,11220,11220,11220,129
|
|
20240620,121600,850635060,11220,11220,11220,11220,10
|
|
20240620,121500,850522860,11220,11220,11220,11220,5
|
|
20240620,121400,850466760,11220,11220,11220,11220,1
|
|
20240620,121300,850455540,11220,11220,11220,11210,665
|
|
20240620,121200,843000740,11220,11220,11220,11220,15
|
|
20240620,121100,842832440,11220,11220,11220,11220,990
|
|
20240620,121000,831724640,11220,11230,11230,11220,100
|
|
20240620,120900,830602000,11220,11220,11220,11220,13
|
|
20240620,120800,830456140,11230,11230,11230,11230,343
|
|
20240620,120700,826604250,11220,11220,11220,11220,50
|
|
20240620,120600,826043250,11230,11230,11230,11230,0
|
|
20240620,120500,826043250,11230,11230,11230,11230,53
|
|
20240620,120400,825448060,11230,11230,11230,11230,200
|
|
20240620,120300,823202060,11230,11230,11230,11230,8
|
|
20240620,120200,823112220,11230,11230,11230,11230,3
|
|
20240620,120100,823078530,11230,11220,11230,11220,47
|
|
20240620,120000,822551070,11220,11220,11220,11220,62
|
|
20240620,115900,821855430,11210,11210,11210,11210,300
|
|
20240620,115800,818492430,11210,11210,11210,11210,101
|
|
20240620,115700,817360220,11220,11220,11220,11220,503
|
|
20240620,115600,811716560,11230,11230,11230,11230,1
|
|
20240620,115500,811705330,11230,11230,11230,11230,1
|
|
20240620,115400,811694100,11210,11210,11210,11210,0
|
|
20240620,115300,811694100,11210,11210,11210,11210,0
|
|
20240620,115200,811694100,11210,11220,11220,11210,377
|
|
20240620,115100,807467910,11230,11230,11230,11230,95
|
|
20240620,115000,806401060,11230,11230,11230,11230,0
|
|
20240620,114900,806401060,11230,11230,11230,11230,8
|
|
20240620,114800,806311220,11230,11230,11230,11230,24
|
|
20240620,114700,806041700,11230,11230,11230,11230,22
|
|
20240620,114600,805794640,11230,11230,11230,11230,0
|
|
20240620,114500,805794640,11230,11230,11230,11230,0
|
|
20240620,114400,805794640,11230,11230,11230,11230,5
|
|
20240620,114300,805738490,11230,11230,11230,11230,1
|
|
20240620,114200,805727260,11210,11210,11210,11210,46
|
|
20240620,114100,805211600,11210,11210,11210,11210,50
|
|
20240620,114000,804651100,11230,11230,11230,11230,37
|
|
20240620,113900,804235590,11230,11230,11230,11230,0
|
|
20240620,113800,804235590,11230,11230,11230,11230,1
|
|
20240620,113700,804224360,11230,11230,11230,11230,1
|
|
20240620,113600,804213130,11230,11230,11230,11230,7
|
|
20240620,113500,804134520,11210,11210,11210,11210,24
|
|
20240620,113400,803865480,11210,11210,11210,11210,0
|
|
20240620,113300,803865480,11210,11210,11210,11210,0
|
|
20240620,113200,803865480,11210,11220,11220,11210,35
|
|
20240620,113100,803473010,11230,11230,11230,11230,10
|
|
20240620,113000,803360710,11230,11230,11230,11230,5
|
|
20240620,112900,803304560,11230,11230,11230,11230,0
|
|
20240620,112800,803304560,11230,11230,11230,11230,6
|
|
20240620,112700,803237180,11210,11210,11210,11210,430
|
|
20240620,112600,798416880,11210,11230,11230,11210,500
|
|
20240620,112500,792808340,11230,11230,11230,11230,29
|
|
20240620,112400,792482670,11230,11230,11230,11230,13
|
|
20240620,112300,792336680,11230,11230,11230,11230,110
|
|
20240620,112200,791101380,11230,11230,11230,11230,0
|
|
20240620,112100,791101380,11230,11230,11230,11230,100
|
|
20240620,112000,789978380,11230,11230,11230,11230,52
|
|
20240620,111900,789394420,11230,11230,11230,11230,29
|
|
20240620,111800,789068750,11240,11240,11240,11240,0
|
|
20240620,111700,789068750,11240,11240,11240,11240,73
|
|
20240620,111600,788248230,11240,11230,11240,11230,591
|
|
20240620,111500,781608760,11230,11230,11230,11230,84
|
|
20240620,111400,780665440,11220,11220,11220,11220,100
|
|
20240620,111300,779543440,11230,11230,11230,11230,338
|
|
20240620,111200,775747700,11230,11230,11230,11230,0
|
|
20240620,111100,775747700,11230,11230,11230,11230,103
|
|
20240620,111000,774591010,11220,11220,11220,11220,47
|
|
20240620,110900,774063670,11220,11220,11220,11220,200
|
|
20240620,110800,771819670,11220,11230,11230,11220,145
|
|
20240620,110700,770191520,11220,11220,11220,11220,68
|
|
20240620,110600,769428560,11220,11210,11220,11210,232
|
|
20240620,110500,766825600,11220,11220,11220,11220,114
|
|
20240620,110400,765546520,11220,11220,11220,11220,512
|
|
20240620,110300,759801880,11220,11220,11220,11220,13
|
|
20240620,110200,759656020,11230,11230,11230,11230,2
|
|
20240620,110100,759633560,11210,11210,11210,11210,0
|
|
20240620,110000,759633560,11210,11210,11210,11210,798
|
|
20240620,105900,750687980,11210,11210,11210,11210,7
|
|
20240620,105800,750609510,11210,11220,11220,11210,3
|
|
20240620,105700,750575870,11210,11210,11210,11210,0
|
|
20240620,105600,750575870,11210,11210,11210,11210,263
|
|
20240620,105500,747627640,11220,11220,11220,11220,186
|
|
20240620,105400,745540720,11220,11220,11220,11220,3
|
|
20240620,105300,745507060,11220,11230,11230,11220,281
|
|
20240620,105200,742353700,11230,11230,11230,11230,130
|
|
20240620,105100,740893800,11230,11230,11230,11220,466
|
|
20240620,105000,735664060,11220,11220,11220,11220,0
|
|
20240620,104900,735664060,11220,11230,11230,11220,152
|
|
20240620,104800,733958610,11230,11230,11230,11230,140
|
|
20240620,104700,732386410,11220,11220,11220,11220,100
|
|
20240620,104600,731264410,11230,11230,11230,11230,5
|
|
20240620,104500,731208260,11230,11230,11230,11230,602
|
|
20240620,104400,724447800,11230,11220,11240,11220,620
|
|
20240620,104300,717486700,11220,11210,11220,11210,113
|
|
20240620,104200,716218960,11210,11210,11210,11210,3
|
|
20240620,104100,716185330,11210,11210,11210,11210,19
|
|
20240620,104000,715972340,11210,11210,11210,11210,61
|
|
20240620,103900,715288530,11210,11210,11210,11210,36
|
|
20240620,103800,714884970,11210,11210,11210,11210,0
|
|
20240620,103700,714884970,11210,11210,11210,11210,175
|
|
20240620,103600,712923220,11210,11200,11210,11200,110
|
|
20240620,103500,711690220,11210,11200,11210,11200,8
|
|
20240620,103400,711600610,11210,11210,11210,11210,13
|
|
20240620,103300,711454880,11200,11200,11200,11200,35
|
|
20240620,103200,711062880,11210,11210,11210,11210,11
|
|
20240620,103100,710939570,11210,11210,11210,11210,66
|
|
20240620,103000,710199710,11210,11210,11210,11210,0
|
|
20240620,102900,710199710,11210,11210,11210,11210,10
|
|
20240620,102800,710087610,11210,11210,11210,11210,1
|
|
20240620,102700,710076400,11200,11200,11200,11200,217
|
|
20240620,102600,707646000,11200,11190,11200,11190,88
|
|
20240620,102500,706661150,11190,11190,11190,11190,155
|
|
20240620,102400,704926700,11200,11210,11210,11200,12
|
|
20240620,102300,704792250,11210,11200,11210,11200,181
|
|
20240620,102200,702764950,11190,11200,11200,11190,76
|
|
20240620,102100,701914200,11190,11200,11200,11190,543
|
|
20240620,102000,695837030,11190,11190,11190,11190,1801
|
|
20240620,101900,675683840,11190,11210,11230,11190,3452
|
|
20240620,101800,637018360,11210,11210,11220,11190,3882
|
|
20240620,101700,593520910,11230,11230,11230,11210,707
|
|
20240620,101600,585587960,11230,11230,11230,11230,0
|
|
20240620,101500,585587960,11230,11220,11230,11220,25
|
|
20240620,101400,585307350,11230,11230,11230,11230,1
|
|
20240620,101300,585296120,11230,11230,11230,11230,30
|
|
20240620,101200,584959220,11230,11230,11230,11220,62
|
|
20240620,101100,584263060,11230,11230,11230,11220,1516
|
|
20240620,101000,567253330,11230,11230,11230,11230,404
|
|
20240620,100900,562716410,11220,11230,11230,11220,300
|
|
20240620,100800,559350400,11230,11230,11230,11230,201
|
|
20240620,100700,557093170,11230,11230,11230,11220,1788
|
|
20240620,100600,537014070,11230,11240,11240,11230,415
|
|
20240620,100500,532353070,11240,11240,11240,11240,17
|
|
20240620,100400,532161990,11240,11250,11250,11240,13
|
|
20240620,100300,532015860,11250,11250,11250,11250,100
|
|
20240620,100200,530890860,11250,11230,11250,11230,6
|
|
20240620,100100,530823460,11230,11230,11230,11230,1000
|
|
20240620,100000,519593460,11230,11240,11250,11230,535
|
|
20240620,095900,513581550,11240,11240,11250,11240,120
|
|
20240620,095800,512232740,11230,11230,11240,11230,213
|
|
20240620,095700,509838740,11230,11230,11230,11230,131
|
|
20240620,095600,508367610,11240,11240,11240,11240,546
|
|
20240620,095500,502230570,11240,11230,11240,11230,257
|
|
20240620,095400,499341900,11240,11240,11240,11240,300
|
|
20240620,095300,495969900,11240,11240,11240,11240,120
|
|
20240620,095200,494621100,11240,11240,11240,11240,134
|
|
20240620,095100,493114940,11240,11240,11240,11240,87
|
|
20240620,095000,492137060,11240,11230,11240,11230,178
|
|
20240620,094900,490136390,11230,11210,11230,11210,1664
|
|
20240620,094800,471471670,11210,11210,11210,11210,201
|
|
20240620,094700,469218460,11210,11210,11210,11210,187
|
|
20240620,094600,467122190,11210,11240,11240,11210,4708
|
|
20240620,094500,414318690,11230,11240,11240,11230,75
|
|
20240620,094400,413476290,11220,11230,11240,11220,575
|
|
20240620,094300,407017120,11220,11240,11240,11220,460
|
|
20240620,094200,401851410,11240,11230,11240,11220,496
|
|
20240620,094100,396282710,11230,11230,11230,11230,170
|
|
20240620,094000,394373610,11230,11240,11240,11230,693
|
|
20240620,093900,386588750,11240,11240,11240,11230,148
|
|
20240620,093800,384925670,11240,11230,11240,11230,31
|
|
20240620,093700,384577430,11230,11250,11250,11230,282
|
|
20240620,093600,381409830,11250,11260,11260,11250,271
|
|
20240620,093500,378360380,11260,11260,11260,11260,292
|
|
20240620,093400,375072460,11260,11270,11270,11250,204
|
|
20240620,093300,372774040,11280,11270,11280,11270,723
|
|
20240620,093200,364620640,11220,11250,11270,11220,2635
|
|
20240620,093100,335009440,11250,11260,11260,11250,51
|
|
20240620,093000,334435340,11260,11270,11280,11260,249
|
|
20240620,092900,331629440,11280,11280,11290,11280,625
|
|
20240620,092800,324579240,11280,11290,11290,11280,328
|
|
20240620,092700,320877700,11280,11290,11290,11280,2031
|
|
20240620,092600,297962970,11290,11300,11300,11290,604
|
|
20240620,092500,291140760,11300,11300,11300,11300,84
|
|
20240620,092400,290191560,11290,11290,11290,11280,533
|
|
20240620,092300,284175310,11290,11290,11290,11290,191
|
|
20240620,092200,282018920,11290,11300,11300,11280,304
|
|
20240620,092100,278586870,11290,11290,11290,11290,249
|
|
20240620,092000,275775660,11290,11290,11290,11280,670
|
|
20240620,091900,268215510,11290,11310,11330,11280,4569
|
|
20240620,091800,216567980,11300,11280,11310,11280,1825
|
|
20240620,091700,195955390,11280,11250,11280,11250,1913
|
|
20240620,091600,174421490,11250,11210,11250,11210,235
|
|
20240620,091500,171781160,11210,11210,11210,11210,100
|
|
20240620,091400,170660160,11210,11210,11210,11210,111
|
|
20240620,091300,169415850,11210,11210,11210,11210,30
|
|
20240620,091200,169079550,11210,11200,11210,11200,117
|
|
20240620,091100,167768380,11200,11250,11250,11200,1725
|
|
20240620,091000,148429760,11250,11250,11260,11220,2144
|
|
20240620,090900,124300890,11220,11230,11250,11220,1938
|
|
20240620,090800,102515240,11220,11210,11220,11210,181
|
|
20240620,090700,100485830,11200,11220,11220,11200,198
|
|
20240620,090600,98266250,11200,11230,11230,11200,222
|
|
20240620,090500,95779820,11200,11200,11200,11200,707
|
|
20240620,090400,87861420,11180,11190,11190,11180,2654
|
|
20240620,090300,58179940,11190,11210,11210,11190,570
|
|
20240620,090200,51796560,11220,11240,11240,11220,792
|
|
20240620,090100,42908700,11250,11220,11250,11210,2752
|
|
20240620,090000,12030560,11220,11190,11220,11190,1069
|