590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,184700,3025813850,11130,11130,11130,11130,5928
|
|
20240621,184600,3025813850,11130,11130,11130,11130,0
|
|
20240621,184500,3025813850,11130,11130,11130,11130,0
|
|
20240621,184400,3025813850,11130,11130,11130,11130,0
|
|
20240621,184300,3025813850,11130,11130,11130,11130,0
|
|
20240621,184200,3025813850,11130,11130,11130,11130,0
|
|
20240621,184100,3025813850,11130,11130,11130,11130,0
|
|
20240621,184000,3025813850,11130,11130,11130,11130,0
|
|
20240621,183900,3025813850,11130,11130,11130,11130,0
|
|
20240621,183800,3025813850,11130,11130,11130,11130,0
|
|
20240621,183700,3025813850,11130,11130,11130,11130,0
|
|
20240621,183600,3025813850,11130,11130,11130,11130,0
|
|
20240621,183500,3025813850,11130,11130,11130,11130,0
|
|
20240621,183400,3025813850,11130,11130,11130,11130,0
|
|
20240621,183300,3025813850,11130,11130,11130,11130,0
|
|
20240621,183200,3025813850,11130,11130,11130,11130,0
|
|
20240621,183100,3025813850,11130,11130,11130,11130,0
|
|
20240621,183000,3025813850,11130,11130,11130,11130,0
|
|
20240621,182900,3025813850,11130,11130,11130,11130,0
|
|
20240621,182800,3025813850,11130,11130,11130,11130,0
|
|
20240621,182700,3025813850,11130,11130,11130,11130,0
|
|
20240621,182600,3025813850,11130,11130,11130,11130,0
|
|
20240621,182500,3025813850,11130,11130,11130,11130,0
|
|
20240621,182400,3025813850,11130,11130,11130,11130,0
|
|
20240621,182300,3025813850,11130,11130,11130,11130,0
|
|
20240621,182200,3025813850,11130,11130,11130,11130,0
|
|
20240621,182100,3025813850,11130,11130,11130,11130,0
|
|
20240621,182000,3025813850,11130,11130,11130,11130,0
|
|
20240621,181900,3025813850,11130,11130,11130,11130,0
|
|
20240621,181800,3025813850,11130,11130,11130,11130,0
|
|
20240621,181700,3025813850,11130,11130,11130,11130,5928
|
|
20240621,181600,3025813850,11130,11130,11130,11130,0
|
|
20240621,181500,3025813850,11130,11130,11130,11130,0
|
|
20240621,181400,3025813850,11130,11130,11130,11130,0
|
|
20240621,181300,3025813850,11130,11130,11130,11130,0
|
|
20240621,181200,3025813850,11130,11130,11130,11130,0
|
|
20240621,181100,3025813850,11130,11130,11130,11130,0
|
|
20240621,181000,3025813850,11130,11130,11130,11130,0
|
|
20240621,180900,3025813850,11130,11130,11130,11130,0
|
|
20240621,180800,3025813850,11130,11130,11130,11130,0
|
|
20240621,180700,3025813850,11130,11130,11130,11130,0
|
|
20240621,180600,3025813850,11130,11130,11130,11130,0
|
|
20240621,180500,3025813850,11130,11130,11130,11130,0
|
|
20240621,180400,3025813850,11130,11130,11130,11130,0
|
|
20240621,180300,3025813850,11130,11130,11130,11130,0
|
|
20240621,180200,3025813850,11130,11130,11130,11130,0
|
|
20240621,180100,3025813850,11130,11130,11130,11130,0
|
|
20240621,180000,3025813850,11130,11130,11130,11130,0
|
|
20240621,175900,3025813850,11130,11130,11130,11130,0
|
|
20240621,175800,3025813850,11130,11130,11130,11130,0
|
|
20240621,175700,3025813850,11130,11130,11130,11130,0
|
|
20240621,175600,3025813850,11130,11130,11130,11130,0
|
|
20240621,175500,3025813850,11130,11130,11130,11130,0
|
|
20240621,175400,3025813850,11130,11130,11130,11130,0
|
|
20240621,175300,3025813850,11130,11130,11130,11130,0
|
|
20240621,175200,3025813850,11130,11130,11130,11130,0
|
|
20240621,175100,3025813850,11130,11130,11130,11130,0
|
|
20240621,175000,3025813850,11130,11130,11130,11130,0
|
|
20240621,174900,3025813850,11130,11130,11130,11130,0
|
|
20240621,174800,3025813850,11130,11130,11130,11130,0
|
|
20240621,174700,3025813850,11130,11130,11130,11130,5928
|
|
20240621,174600,3025813850,11130,11130,11130,11130,0
|
|
20240621,174500,3025813850,11130,11130,11130,11130,0
|
|
20240621,174400,3025813850,11130,11130,11130,11130,0
|
|
20240621,174300,3025813850,11130,11130,11130,11130,0
|
|
20240621,174200,3025813850,11130,11130,11130,11130,0
|
|
20240621,174100,3025813850,11130,11130,11130,11130,0
|
|
20240621,174000,3025813850,11130,11130,11130,11130,0
|
|
20240621,173900,3025813850,11130,11130,11130,11130,0
|
|
20240621,173800,3025813850,11130,11130,11130,11130,0
|
|
20240621,173700,3025813850,11130,11130,11130,11130,0
|
|
20240621,173600,3025813850,11130,11130,11130,11130,0
|
|
20240621,173500,3025813850,11130,11130,11130,11130,0
|
|
20240621,173400,3025813850,11130,11130,11130,11130,0
|
|
20240621,173300,3025813850,11130,11130,11130,11130,0
|
|
20240621,173200,3025813850,11130,11130,11130,11130,0
|
|
20240621,173100,3025813850,11130,11130,11130,11130,0
|
|
20240621,173000,3025813850,11130,11130,11130,11130,0
|
|
20240621,172900,3025813850,11130,11130,11130,11130,0
|
|
20240621,172800,3025813850,11130,11130,11130,11130,0
|
|
20240621,172700,3025813850,11130,11130,11130,11130,0
|
|
20240621,172600,3025813850,11130,11130,11130,11130,0
|
|
20240621,172500,3025813850,11130,11130,11130,11130,0
|
|
20240621,172400,3025813850,11130,11130,11130,11130,0
|
|
20240621,172300,3025813850,11130,11130,11130,11130,0
|
|
20240621,172200,3025813850,11130,11130,11130,11130,0
|
|
20240621,172100,3025813850,11130,11130,11130,11130,0
|
|
20240621,172000,3025813850,11130,11130,11130,11130,0
|
|
20240621,171900,3025813850,11130,11130,11130,11130,0
|
|
20240621,171800,3025813850,11130,11130,11130,11130,0
|
|
20240621,171700,3025813850,11130,11130,11130,11130,5928
|
|
20240621,171600,3025813850,11130,11130,11130,11130,0
|
|
20240621,171500,3025813850,11130,11130,11130,11130,0
|
|
20240621,171400,3025813850,11130,11130,11130,11130,0
|
|
20240621,171300,3025813850,11130,11130,11130,11130,0
|
|
20240621,171200,3025813850,11130,11130,11130,11130,0
|
|
20240621,171100,3025813850,11130,11130,11130,11130,0
|
|
20240621,171000,3025813850,11130,11130,11130,11130,0
|
|
20240621,170900,3025813850,11130,11130,11130,11130,0
|
|
20240621,170800,3025813850,11130,11130,11130,11130,0
|
|
20240621,170700,3025813850,11130,11130,11130,11130,0
|
|
20240621,170600,3025813850,11130,11130,11130,11130,0
|
|
20240621,170500,3025813850,11130,11130,11130,11130,0
|
|
20240621,170400,3025813850,11130,11130,11130,11130,0
|
|
20240621,170300,3025813850,11130,11130,11130,11130,0
|
|
20240621,170200,3025813850,11130,11130,11130,11130,0
|
|
20240621,170100,3025813850,11130,11130,11130,11130,0
|
|
20240621,170000,3025813850,11130,11130,11130,11130,0
|
|
20240621,165900,3025813850,11130,11130,11130,11130,0
|
|
20240621,165800,3025813850,11130,11130,11130,11130,0
|
|
20240621,165700,3025813850,11130,11130,11130,11130,0
|
|
20240621,165600,3025813850,11130,11130,11130,11130,0
|
|
20240621,165500,3025813850,11130,11130,11130,11130,0
|
|
20240621,165400,3025813850,11130,11130,11130,11130,0
|
|
20240621,165300,3025813850,11130,11130,11130,11130,0
|
|
20240621,165200,3025813850,11130,11130,11130,11130,0
|
|
20240621,165100,3025813850,11130,11130,11130,11130,0
|
|
20240621,165000,3025813850,11130,11130,11130,11130,0
|
|
20240621,164900,3025813850,11130,11130,11130,11130,0
|
|
20240621,164800,3025813850,11130,11130,11130,11130,0
|
|
20240621,164700,3025813850,11130,11130,11130,11130,5928
|
|
20240621,164600,3025813850,11130,11130,11130,11130,0
|
|
20240621,164500,3025813850,11130,11130,11130,11130,0
|
|
20240621,164400,3025813850,11130,11130,11130,11130,0
|
|
20240621,164300,3025813850,11130,11130,11130,11130,0
|
|
20240621,164200,3025813850,11130,11130,11130,11130,0
|
|
20240621,164100,3025813850,11130,11130,11130,11130,0
|
|
20240621,164000,3025813850,11130,11130,11130,11130,0
|
|
20240621,163900,3025813850,11130,11130,11130,11130,0
|
|
20240621,163800,3025813850,11130,11130,11130,11130,0
|
|
20240621,163700,3025813850,11130,11130,11130,11130,0
|
|
20240621,163600,3025813850,11130,11130,11130,11130,0
|
|
20240621,163500,3025813850,11130,11130,11130,11130,0
|
|
20240621,163400,3025813850,11130,11130,11130,11130,0
|
|
20240621,163300,3025813850,11130,11130,11130,11130,0
|
|
20240621,163200,3025813850,11130,11130,11130,11130,0
|
|
20240621,163100,3025813850,11130,11130,11130,11130,0
|
|
20240621,163000,3025813850,11130,11130,11130,11130,0
|
|
20240621,162900,3025813850,11130,11130,11130,11130,0
|
|
20240621,162800,3025813850,11130,11130,11130,11130,0
|
|
20240621,162700,3025813850,11130,11130,11130,11130,0
|
|
20240621,162600,3025813850,11130,11130,11130,11130,0
|
|
20240621,162500,3025813850,11130,11130,11130,11130,0
|
|
20240621,162400,3025813850,11130,11130,11130,11130,0
|
|
20240621,162300,3025813850,11130,11130,11130,11130,0
|
|
20240621,162200,3025813850,11130,11130,11130,11130,0
|
|
20240621,162100,3025813850,11130,11130,11130,11130,0
|
|
20240621,162000,3025813850,11130,11130,11130,11130,0
|
|
20240621,161900,3025813850,11130,11130,11130,11130,0
|
|
20240621,161800,3025813850,11130,11130,11130,11130,0
|
|
20240621,161700,3025813850,11130,11130,11130,11130,5928
|
|
20240621,161600,3025813850,11130,11130,11130,11130,0
|
|
20240621,161500,3025813850,11130,11130,11130,11130,0
|
|
20240621,161400,3025813850,11130,11130,11130,11130,0
|
|
20240621,161300,3025813850,11130,11130,11130,11130,0
|
|
20240621,161200,3025813850,11130,11130,11130,11130,0
|
|
20240621,161100,3025813850,11130,11130,11130,11130,0
|
|
20240621,161000,3025813850,11130,11130,11130,11130,0
|
|
20240621,160900,3025813850,11130,11130,11130,11130,0
|
|
20240621,160800,3025813850,11130,11130,11130,11130,0
|
|
20240621,160700,3025813850,11130,11130,11130,11130,0
|
|
20240621,160600,3025813850,11130,11130,11130,11130,0
|
|
20240621,160500,3025813850,11130,11130,11130,11130,0
|
|
20240621,160400,3025813850,11130,11130,11130,11130,0
|
|
20240621,160300,3025813850,11130,11130,11130,11130,0
|
|
20240621,160200,3025813850,11130,11130,11130,11130,0
|
|
20240621,160100,3025813850,11130,11130,11130,11130,0
|
|
20240621,160000,3025813850,11130,11130,11130,11130,0
|
|
20240621,155900,3025813850,11130,11130,11130,11130,0
|
|
20240621,155800,3025813850,11130,11130,11130,11130,0
|
|
20240621,155700,3025813850,11130,11130,11130,11130,0
|
|
20240621,155600,3025813850,11130,11130,11130,11130,0
|
|
20240621,155500,3025813850,11130,11130,11130,11130,0
|
|
20240621,155400,3025813850,11130,11130,11130,11130,0
|
|
20240621,155300,3025813850,11130,11130,11130,11130,0
|
|
20240621,155200,3025813850,11130,11130,11130,11130,0
|
|
20240621,155100,3025813850,11130,11130,11130,11130,0
|
|
20240621,155000,3025813850,11130,11130,11130,11130,0
|
|
20240621,154900,3025813850,11130,11130,11130,11130,0
|
|
20240621,154800,3025813850,11130,11130,11130,11130,0
|
|
20240621,154700,3025813850,11130,11130,11130,11130,5928
|
|
20240621,154600,3025813850,11130,11130,11130,11130,0
|
|
20240621,154500,3025813850,11130,11130,11130,11130,0
|
|
20240621,154400,3025813850,11130,11130,11130,11130,0
|
|
20240621,154300,3025813850,11130,11130,11130,11130,0
|
|
20240621,154200,3025813850,11130,11130,11130,11130,0
|
|
20240621,154100,3025813850,11130,11130,11130,11130,0
|
|
20240621,154000,3025813850,11130,11130,11130,11130,0
|
|
20240621,153900,3025813850,11130,11130,11130,11130,0
|
|
20240621,153800,3025813850,11130,11130,11130,11130,0
|
|
20240621,153700,3025813850,11130,11130,11130,11130,0
|
|
20240621,153600,3025813850,11130,11130,11130,11130,0
|
|
20240621,153500,3025813850,11130,11130,11130,11130,0
|
|
20240621,153400,3025813850,11130,11130,11130,11130,0
|
|
20240621,153300,3025813850,11130,11130,11130,11130,0
|
|
20240621,153200,3025813850,11130,11130,11130,11130,0
|
|
20240621,153100,3025813850,11130,11130,11130,11130,0
|
|
20240621,153000,3025813850,11130,11130,11130,11130,5928
|
|
20240621,152900,2959835210,11140,11140,11140,11140,0
|
|
20240621,152800,2959835210,11140,11140,11140,11140,0
|
|
20240621,152700,2959835210,11140,11140,11140,11140,0
|
|
20240621,152600,2959835210,11140,11140,11140,11140,0
|
|
20240621,152500,2959835210,11140,11140,11140,11140,0
|
|
20240621,152400,2959835210,11140,11140,11140,11140,0
|
|
20240621,152300,2959835210,11140,11140,11140,11140,0
|
|
20240621,152200,2959835210,11140,11140,11140,11140,0
|
|
20240621,152100,2959835210,11140,11140,11140,11140,0
|
|
20240621,152000,2959835210,11140,11140,11140,11140,0
|
|
20240621,151900,2959835210,11140,11150,11150,11140,1442
|
|
20240621,151800,2943768160,11150,11150,11160,11150,3060
|
|
20240621,151700,2909648590,11150,11150,11160,11150,194
|
|
20240621,151600,2907485430,11160,11160,11160,11150,573
|
|
20240621,151500,2901096370,11160,11160,11160,11160,1780
|
|
20240621,151400,2881231570,11160,11160,11160,11150,22
|
|
20240621,151300,2880986070,11150,11140,11150,11140,315
|
|
20240621,151200,2877475320,11150,11150,11150,11150,10
|
|
20240621,151100,2877363820,11150,11150,11150,11150,599
|
|
20240621,151000,2870684970,11150,11150,11150,11150,33
|
|
20240621,150900,2870317020,11140,11140,11160,11140,105
|
|
20240621,150800,2869146150,11140,11140,11140,11140,306
|
|
20240621,150700,2865737310,11140,11160,11160,11140,1143
|
|
20240621,150600,2852998220,11160,11160,11160,11160,0
|
|
20240621,150500,2852998220,11160,11140,11160,11140,1062
|
|
20240621,150400,2841155950,11140,11140,11150,11140,214
|
|
20240621,150300,2838771880,11150,11150,11150,11140,286
|
|
20240621,150200,2835583330,11150,11150,11150,11150,194
|
|
20240621,150100,2833420230,11140,11140,11140,11140,260
|
|
20240621,150000,2830523830,11140,11150,11150,11140,203
|
|
20240621,145900,2828260390,11160,11160,11160,11160,0
|
|
20240621,145800,2828260390,11160,11150,11160,11150,251
|
|
20240621,145700,2825461730,11140,11150,11150,11140,244
|
|
20240621,145600,2822743370,11150,11160,11170,11150,615
|
|
20240621,145500,2815874610,11150,11150,11150,11150,125
|
|
20240621,145400,2814480860,11150,11150,11150,11150,10
|
|
20240621,145300,2814369360,11150,11150,11150,11150,1005
|
|
20240621,145200,2803163610,11150,11150,11150,11150,39
|
|
20240621,145100,2802728760,11170,11170,11170,11150,125
|
|
20240621,145000,2801334510,11160,11160,11160,11160,0
|
|
20240621,144900,2801334510,11160,11160,11160,11160,45
|
|
20240621,144800,2800832310,11160,11150,11160,11150,21
|
|
20240621,144700,2800598150,11150,11150,11150,11150,0
|
|
20240621,144600,2800598150,11150,11140,11150,11140,544
|
|
20240621,144500,2794532620,11150,11140,11150,11140,446
|
|
20240621,144400,2789564160,11140,11140,11140,11140,0
|
|
20240621,144300,2789564160,11140,11140,11140,11140,599
|
|
20240621,144200,2782891300,11130,11140,11140,11130,2
|
|
20240621,144100,2782869030,11130,11130,11130,11130,10
|
|
20240621,144000,2782757730,11130,11150,11150,11130,106
|
|
20240621,143900,2781577910,11130,11130,11140,11130,180
|
|
20240621,143800,2779574210,11130,11130,11130,11130,0
|
|
20240621,143700,2779574210,11130,11150,11150,11130,2914
|
|
20240621,143600,2747119570,11150,11150,11150,11150,0
|
|
20240621,143500,2747119570,11150,11150,11150,11150,62
|
|
20240621,143400,2746428270,11150,11150,11160,11150,51
|
|
20240621,143300,2745859610,11170,11170,11170,11170,0
|
|
20240621,143200,2745859610,11170,11160,11170,11160,44
|
|
20240621,143100,2745368320,11170,11170,11170,11170,4
|
|
20240621,143000,2745323640,11170,11170,11170,11170,100
|
|
20240621,142900,2744206640,11140,11160,11160,11140,212
|
|
20240621,142800,2741843160,11170,11170,11170,11170,0
|
|
20240621,142700,2741843160,11170,11150,11170,11150,249
|
|
20240621,142600,2739065770,11150,11150,11150,11150,173
|
|
20240621,142500,2737136820,11150,11150,11150,11140,24
|
|
20240621,142400,2736869360,11150,11150,11150,11150,317
|
|
20240621,142300,2733334810,11150,11150,11150,11150,30
|
|
20240621,142200,2733000310,11150,11150,11150,11150,1743
|
|
20240621,142100,2713565860,11150,11140,11150,11140,83
|
|
20240621,142000,2712641130,11150,11150,11150,11150,0
|
|
20240621,141900,2712641130,11150,11150,11150,11150,270
|
|
20240621,141800,2709630630,11140,11150,11150,11140,280
|
|
20240621,141700,2706511370,11150,11150,11160,11150,1007
|
|
20240621,141600,2695283080,11150,11150,11150,11150,18
|
|
20240621,141500,2695082380,11150,11150,11150,11150,0
|
|
20240621,141400,2695082380,11150,11150,11150,11150,302
|
|
20240621,141300,2691715080,11150,11130,11150,11130,11
|
|
20240621,141200,2691592550,11130,11140,11140,11130,692
|
|
20240621,141100,2683883810,11140,11140,11140,11140,170
|
|
20240621,141000,2681990010,11140,11140,11140,11140,0
|
|
20240621,140900,2681990010,11140,11140,11140,11140,15
|
|
20240621,140800,2681822910,11140,11140,11140,11140,1514
|
|
20240621,140700,2664956950,11150,11150,11150,11150,156
|
|
20240621,140600,2663217550,11150,11150,11150,11150,12
|
|
20240621,140500,2663083750,11150,11150,11150,11150,60
|
|
20240621,140400,2662414750,11150,11150,11150,11150,0
|
|
20240621,140300,2662414750,11150,11150,11150,11150,154
|
|
20240621,140200,2660697650,11150,11150,11150,11150,0
|
|
20240621,140100,2660697650,11150,11150,11150,11150,0
|
|
20240621,140000,2660697650,11150,11150,11150,11150,28
|
|
20240621,135900,2660385450,11160,11160,11160,11160,0
|
|
20240621,135800,2660385450,11160,11160,11160,11160,0
|
|
20240621,135700,2660385450,11160,11150,11160,11150,705
|
|
20240621,135600,2652524600,11150,11160,11160,11150,1094
|
|
20240621,135500,2640323450,11160,11160,11160,11160,30
|
|
20240621,135400,2639988650,11160,11160,11160,11160,56
|
|
20240621,135300,2639363690,11170,11170,11170,11160,79
|
|
20240621,135200,2638481960,11160,11160,11160,11160,0
|
|
20240621,135100,2638481960,11160,11170,11170,11160,117
|
|
20240621,135000,2637175250,11170,11170,11170,11170,8
|
|
20240621,134900,2637085890,11170,11170,11170,11170,0
|
|
20240621,134800,2637085890,11170,11160,11170,11160,62
|
|
20240621,134700,2636393850,11160,11170,11170,11160,27
|
|
20240621,134600,2636092460,11160,11160,11170,11160,114
|
|
20240621,134500,2634820110,11170,11170,11170,11170,74
|
|
20240621,134400,2633993530,11170,11170,11170,11170,0
|
|
20240621,134300,2633993530,11170,11170,11170,11170,5
|
|
20240621,134200,2633937680,11160,11160,11160,11160,0
|
|
20240621,134100,2633937680,11160,11160,11160,11160,211
|
|
20240621,134000,2631582920,11160,11160,11160,11160,100
|
|
20240621,133900,2630466920,11170,11170,11170,11170,233
|
|
20240621,133800,2627864310,11190,11170,11190,11170,24
|
|
20240621,133700,2627596150,11170,11170,11170,11170,220
|
|
20240621,133600,2625138750,11190,11190,11190,11190,9
|
|
20240621,133500,2625038040,11190,11190,11190,11190,0
|
|
20240621,133400,2625038040,11190,11190,11190,11190,0
|
|
20240621,133300,2625038040,11190,11190,11190,11170,71
|
|
20240621,133200,2624244150,11190,11170,11190,11170,2
|
|
20240621,133100,2624221790,11170,11170,11170,11170,135
|
|
20240621,133000,2622713840,11180,11180,11180,11180,100
|
|
20240621,132900,2621595840,11180,11190,11190,11180,899
|
|
20240621,132800,2611545010,11190,11190,11190,11190,100
|
|
20240621,132700,2610426010,11190,11190,11190,11190,10
|
|
20240621,132600,2610314110,11190,11190,11190,11160,279
|
|
20240621,132500,2607198690,11190,11190,11190,11190,0
|
|
20240621,132400,2607198690,11190,11200,11200,11190,4
|
|
20240621,132300,2607153920,11190,11180,11190,11180,54
|
|
20240621,132200,2606550160,11180,11180,11180,11180,0
|
|
20240621,132100,2606550160,11180,11180,11180,11180,59
|
|
20240621,132000,2605890540,11180,11180,11180,11180,9
|
|
20240621,131900,2605789920,11180,11180,11180,11180,103
|
|
20240621,131800,2604638380,11180,11180,11180,11180,0
|
|
20240621,131700,2604638380,11180,11170,11180,11170,110
|
|
20240621,131600,2603409650,11190,11190,11190,11190,1
|
|
20240621,131500,2603398460,11190,11170,11190,11170,202
|
|
20240621,131400,2601142090,11170,11170,11170,11170,945
|
|
20240621,131300,2590586440,11160,11160,11160,11160,0
|
|
20240621,131200,2590586440,11160,11160,11160,11160,50
|
|
20240621,131100,2590028440,11160,11170,11170,11160,7
|
|
20240621,131000,2589950290,11170,11170,11170,11170,2
|
|
20240621,130900,2589927950,11170,11170,11170,11170,1
|
|
20240621,130800,2589916780,11170,11160,11170,11160,11
|
|
20240621,130700,2589793920,11170,11170,11170,11170,51
|
|
20240621,130600,2589224250,11170,11170,11170,11170,0
|
|
20240621,130500,2589224250,11170,11170,11170,11170,5
|
|
20240621,130400,2589168400,11170,11170,11170,11170,2234
|
|
20240621,130300,2564214620,11160,11160,11160,11160,1861
|
|
20240621,130200,2543445860,11160,11160,11160,11160,7
|
|
20240621,130100,2543367740,11160,11160,11160,11160,0
|
|
20240621,130000,2543367740,11160,11150,11160,11150,47
|
|
20240621,125900,2542843310,11140,11130,11140,11130,271
|
|
20240621,125800,2539826370,11140,11140,11140,11140,29
|
|
20240621,125700,2539503310,11140,11140,11140,11140,3
|
|
20240621,125600,2539469890,11140,11130,11140,11130,23
|
|
20240621,125500,2539213880,11140,11140,11140,11140,1
|
|
20240621,125400,2539202740,11140,11140,11140,11140,1506
|
|
20240621,125300,2522425900,11140,11140,11140,11140,41
|
|
20240621,125200,2521969160,11150,11160,11160,11140,400
|
|
20240621,125100,2517509530,11160,11160,11160,11160,1
|
|
20240621,125000,2517498370,11170,11170,11170,11170,1
|
|
20240621,124900,2517487200,11170,11170,11170,11170,50
|
|
20240621,124800,2516928700,11170,11170,11170,11140,178
|
|
20240621,124700,2514945450,11170,11140,11170,11140,231
|
|
20240621,124600,2512372080,11140,11160,11170,11140,266
|
|
20240621,124500,2509407930,11170,11170,11170,11170,18
|
|
20240621,124400,2509206870,11170,11170,11170,11170,7
|
|
20240621,124300,2509128680,11170,11170,11170,11170,1
|
|
20240621,124200,2509117510,11170,11170,11170,11170,0
|
|
20240621,124100,2509117510,11170,11170,11170,11170,0
|
|
20240621,124000,2509117510,11170,11130,11170,11130,402
|
|
20240621,123900,2504643190,11150,11160,11160,11140,4004
|
|
20240621,123800,2460035150,11170,11170,11170,11170,20
|
|
20240621,123700,2459811750,11170,11170,11170,11170,62
|
|
20240621,123600,2459119210,11170,11170,11170,11170,5
|
|
20240621,123500,2459063360,11170,11170,11170,11170,3
|
|
20240621,123400,2459029850,11170,11160,11170,11150,305
|
|
20240621,123300,2455626080,11160,11160,11160,11160,0
|
|
20240621,123200,2455626080,11160,11150,11160,11150,857
|
|
20240621,123100,2446070350,11140,11140,11140,11140,0
|
|
20240621,123000,2446070350,11140,11150,11150,11140,521
|
|
20240621,122900,2440266400,11150,11150,11150,11150,1
|
|
20240621,122800,2440255250,11150,11150,11150,11150,1
|
|
20240621,122700,2440244100,11150,11150,11150,11150,0
|
|
20240621,122600,2440244100,11150,11150,11150,11150,0
|
|
20240621,122500,2440244100,11150,11150,11150,11150,72
|
|
20240621,122400,2439441300,11140,11140,11140,11140,0
|
|
20240621,122300,2439441300,11140,11150,11150,11140,65
|
|
20240621,122200,2438717190,11140,11140,11140,11140,131
|
|
20240621,122100,2437257850,11140,11140,11140,11140,57
|
|
20240621,122000,2436622870,11150,11150,11150,11150,499
|
|
20240621,121900,2431059020,11150,11150,11150,11150,0
|
|
20240621,121800,2431059020,11150,11150,11150,11150,89
|
|
20240621,121700,2430066670,11140,11140,11150,11140,29
|
|
20240621,121600,2429743390,11140,11140,11140,11140,370
|
|
20240621,121500,2425621590,11150,11140,11150,11140,73
|
|
20240621,121400,2424808170,11140,11140,11140,11140,58
|
|
20240621,121300,2424162050,11130,11130,11130,11130,357
|
|
20240621,121200,2420188640,11130,11130,11130,11130,52
|
|
20240621,121100,2419609880,11130,11130,11130,11130,0
|
|
20240621,121000,2419609880,11130,11130,11130,11130,497
|
|
20240621,120900,2414078270,11140,11140,11140,11140,1126
|
|
20240621,120800,2401534630,11150,11150,11150,11150,28
|
|
20240621,120700,2401222430,11150,11150,11150,11150,10
|
|
20240621,120600,2401110930,11150,11150,11160,11150,400
|
|
20240621,120500,2396650840,11150,11150,11150,11140,31
|
|
20240621,120400,2396305240,11150,11150,11150,11140,18
|
|
20240621,120300,2396104550,11150,11150,11160,11150,283
|
|
20240621,120200,2392947040,11150,11150,11150,11150,10
|
|
20240621,120100,2392835540,11160,11150,11160,11150,216
|
|
20240621,120000,2390424990,11140,11140,11140,11140,0
|
|
20240621,115900,2390424990,11140,11150,11150,11140,711
|
|
20240621,115800,2382502590,11150,11150,11150,11150,1
|
|
20240621,115700,2382491440,11130,11130,11130,11130,0
|
|
20240621,115600,2382491440,11130,11140,11140,11130,391
|
|
20240621,115500,2378139550,11130,11130,11150,11130,201
|
|
20240621,115400,2375902240,11140,11160,11160,11140,1986
|
|
20240621,115300,2353772710,11160,11160,11160,11160,17
|
|
20240621,115200,2353582990,11150,11150,11150,11150,90
|
|
20240621,115100,2352579490,11140,11170,11170,11140,8713
|
|
20240621,115000,2255362050,11170,11180,11180,11170,1140
|
|
20240621,114900,2242623050,11180,11170,11180,11170,502
|
|
20240621,114800,2237012690,11170,11180,11180,11170,527
|
|
20240621,114700,2231124830,11180,11180,11180,11170,43
|
|
20240621,114600,2230644200,11180,11180,11190,11170,3996
|
|
20240621,114500,2185968500,11190,11200,11200,11190,3711
|
|
20240621,114400,2144426640,11200,11200,11200,11200,213
|
|
20240621,114300,2142041040,11200,11200,11200,11200,195
|
|
20240621,114200,2139857040,11210,11210,11210,11210,0
|
|
20240621,114100,2139857040,11210,11210,11210,11210,0
|
|
20240621,114000,2139857040,11210,11210,11210,11210,0
|
|
20240621,113900,2139857040,11210,11210,11210,11210,4
|
|
20240621,113800,2139812200,11200,11200,11200,11200,0
|
|
20240621,113700,2139812200,11200,11210,11210,11200,45
|
|
20240621,113600,2139308050,11210,11210,11210,11210,41
|
|
20240621,113500,2138848440,11210,11210,11210,11210,35
|
|
20240621,113400,2138456090,11210,11200,11210,11200,552
|
|
20240621,113300,2132272690,11210,11210,11210,11210,1
|
|
20240621,113200,2132261480,11190,11190,11190,11190,90
|
|
20240621,113100,2131254380,11190,11190,11190,11190,0
|
|
20240621,113000,2131254380,11190,11200,11200,11190,61
|
|
20240621,112900,2130571780,11190,11190,11190,11190,800
|
|
20240621,112800,2121619780,11190,11200,11200,11190,822
|
|
20240621,112700,2112413390,11230,11200,11230,11200,214
|
|
20240621,112600,2110016470,11200,11210,11210,11200,610
|
|
20240621,112500,2103178450,11210,11210,11210,11210,0
|
|
20240621,112400,2103178450,11210,11200,11210,11200,201
|
|
20240621,112300,2100927240,11200,11200,11200,11200,43
|
|
20240621,112200,2100445640,11200,11200,11200,11200,51
|
|
20240621,112100,2099874440,11190,11190,11190,11190,15
|
|
20240621,112000,2099706590,11190,11190,11190,11190,193
|
|
20240621,111900,2097546920,11190,11190,11200,11190,118
|
|
20240621,111800,2096226330,11190,11200,11200,11190,972
|
|
20240621,111700,2085349610,11200,11210,11210,11200,7215
|
|
20240621,111600,2004536720,11210,11210,11220,11210,1239
|
|
20240621,111500,1990643890,11210,11210,11210,11210,60
|
|
20240621,111400,1989971290,11210,11210,11210,11210,270
|
|
20240621,111300,1986944590,11220,11220,11220,11220,100
|
|
20240621,111200,1985822590,11220,11220,11220,11220,30
|
|
20240621,111100,1985485990,11220,11220,11220,11220,20
|
|
20240621,111000,1985261590,11220,11220,11220,11220,0
|
|
20240621,110900,1985261590,11220,11220,11220,11220,22
|
|
20240621,110800,1985014750,11220,11220,11220,11210,382
|
|
20240621,110700,1980732230,11210,11220,11220,11210,150
|
|
20240621,110600,1979050580,11210,11210,11220,11210,822
|
|
20240621,110500,1969835900,11220,11240,11240,11220,1788
|
|
20240621,110400,1949767180,11240,11240,11240,11240,3
|
|
20240621,110300,1949733460,11240,11240,11240,11240,1244
|
|
20240621,110200,1935750900,11240,11240,11240,11240,602
|
|
20240621,110100,1928984420,11250,11250,11250,11250,0
|
|
20240621,110000,1928984420,11250,11250,11250,11250,22
|
|
20240621,105900,1928736920,11250,11250,11250,11250,203
|
|
20240621,105800,1926453170,11250,11250,11250,11250,106
|
|
20240621,105700,1925260670,11250,11250,11250,11250,722
|
|
20240621,105600,1917138170,11250,11250,11250,11250,800
|
|
20240621,105500,1908138170,11260,11260,11260,11260,78
|
|
20240621,105400,1907259890,11260,11250,11270,11250,614
|
|
20240621,105300,1900343410,11250,11250,11250,11250,0
|
|
20240621,105200,1900343410,11250,11250,11250,11250,1814
|
|
20240621,105100,1879935910,11250,11250,11250,11250,8
|
|
20240621,105000,1879845910,11250,11240,11250,11240,65
|
|
20240621,104900,1879115090,11240,11250,11250,11240,21
|
|
20240621,104800,1878879040,11240,11240,11240,11240,201
|
|
20240621,104700,1876619800,11240,11240,11240,11240,1
|
|
20240621,104600,1876608560,11250,11260,11260,11250,511
|
|
20240621,104500,1870859110,11250,11260,11260,11250,453
|
|
20240621,104400,1865762830,11250,11260,11280,11250,994
|
|
20240621,104300,1854573240,11260,11260,11260,11260,600
|
|
20240621,104200,1847817240,11290,11280,11290,11280,1184
|
|
20240621,104100,1834461480,11280,11280,11280,11280,0
|
|
20240621,104000,1834461480,11280,11270,11280,11270,1898
|
|
20240621,103900,1813068030,11270,11270,11270,11270,377
|
|
20240621,103800,1808819240,11270,11270,11270,11270,271
|
|
20240621,103700,1805765070,11270,11270,11270,11270,5
|
|
20240621,103600,1805708720,11270,11230,11270,11230,11
|
|
20240621,103500,1805585150,11270,11240,11270,11240,2870
|
|
20240621,103400,1773280260,11230,11230,11230,11230,1300
|
|
20240621,103300,1758681260,11230,11230,11230,11230,0
|
|
20240621,103200,1758681260,11230,11230,11230,11230,210
|
|
20240621,103100,1756322960,11240,11240,11240,11230,17
|
|
20240621,103000,1756131890,11230,11230,11230,11230,7
|
|
20240621,102900,1756053280,11230,11230,11230,11230,0
|
|
20240621,102800,1756053280,11230,11230,11230,11230,117
|
|
20240621,102700,1754739370,11230,11220,11230,11220,122
|
|
20240621,102600,1753369400,11220,11220,11230,11220,881
|
|
20240621,102500,1743484560,11220,11220,11220,11220,718
|
|
20240621,102400,1735428600,11210,11200,11210,11200,2865
|
|
20240621,102300,1703335420,11200,11200,11200,11200,593
|
|
20240621,102200,1696693820,11220,11190,11220,11190,50
|
|
20240621,102100,1696134260,11180,11190,11190,11180,777
|
|
20240621,102000,1687446290,11190,11200,11200,11180,2841
|
|
20240621,101900,1655630450,11200,11200,11200,11200,181
|
|
20240621,101800,1653603250,11200,11210,11210,11200,2204
|
|
20240621,101700,1628912980,11230,11210,11230,11210,92
|
|
20240621,101600,1627880760,11210,11210,11210,11200,265
|
|
20240621,101500,1624910830,11230,11210,11230,11210,223
|
|
20240621,101400,1622410960,11260,11260,11260,11260,0
|
|
20240621,101300,1622410960,11260,11260,11260,11260,0
|
|
20240621,101200,1622410960,11260,11210,11260,11210,1969
|
|
20240621,101100,1600336270,11220,11240,11240,11220,1649
|
|
20240621,101000,1581826490,11240,11240,11240,11240,17
|
|
20240621,100900,1581635410,11220,11240,11240,11220,2272
|
|
20240621,100800,1556123600,11270,11270,11270,11270,186
|
|
20240621,100700,1554027380,11270,11270,11270,11270,8
|
|
20240621,100600,1553937220,11270,11240,11270,11230,27
|
|
20240621,100500,1553633880,11240,11240,11240,11240,115
|
|
20240621,100400,1552341280,11240,11230,11240,11230,300
|
|
20240621,100300,1548970280,11230,11270,11270,11230,1272
|
|
20240621,100200,1534683680,11270,11240,11270,11230,409
|
|
20240621,100100,1530089380,11270,11250,11270,11250,182
|
|
20240621,100000,1528039860,11270,11270,11270,11270,5
|
|
20240621,095900,1527983510,11260,11260,11260,11240,216
|
|
20240621,095800,1525552670,11220,11250,11250,11220,5301
|
|
20240621,095700,1466019500,11250,11260,11260,11250,217
|
|
20240621,095600,1463578210,11270,11280,11280,11270,5
|
|
20240621,095500,1463521850,11260,11260,11260,11260,221
|
|
20240621,095400,1461033390,11260,11270,11270,11260,111
|
|
20240621,095300,1459783520,11280,11290,11290,11270,326
|
|
20240621,095200,1456107790,11300,11260,11300,11260,1594
|
|
20240621,095100,1438108480,11250,11250,11250,11250,701
|
|
20240621,095000,1430222230,11240,11240,11250,11240,577
|
|
20240621,094900,1423732760,11240,11250,11250,11240,500
|
|
20240621,094800,1418111760,11250,11250,11250,11250,500
|
|
20240621,094700,1412486760,11230,11230,11240,11230,2113
|
|
20240621,094600,1388757760,11240,11250,11260,11240,1606
|
|
20240621,094500,1370703950,11240,11250,11260,11240,853
|
|
20240621,094400,1361113340,11250,11250,11250,11250,50
|
|
20240621,094300,1360550840,11250,11250,11250,11240,879
|
|
20240621,094200,1350665240,11250,11250,11250,11240,796
|
|
20240621,094100,1341710340,11250,11250,11250,11240,224
|
|
20240621,094000,1339190370,11240,11230,11240,11230,279
|
|
20240621,093900,1336055640,11230,11220,11230,11220,78
|
|
20240621,093800,1335180000,11220,11240,11250,11220,1570
|
|
20240621,093700,1317542500,11240,11240,11240,11240,500
|
|
20240621,093600,1311922500,11250,11270,11270,11250,383
|
|
20240621,093500,1307612280,11270,11250,11270,11240,396
|
|
20240621,093400,1303160760,11250,11240,11250,11240,1179
|
|
20240621,093300,1289898520,11240,11290,11290,11240,2382
|
|
20240621,093200,1263074160,11290,11300,11320,11290,1738
|
|
20240621,093100,1243436790,11310,11310,11320,11310,1445
|
|
20240621,093000,1227093740,11310,11340,11340,11310,3759
|
|
20240621,092900,1184534590,11340,11340,11360,11340,531
|
|
20240621,092800,1178512490,11330,11330,11340,11330,1424
|
|
20240621,092700,1162378540,11330,11360,11360,11330,5111
|
|
20240621,092600,1104416870,11360,11360,11370,11360,511
|
|
20240621,092500,1098611900,11350,11360,11360,11350,1304
|
|
20240621,092400,1083809950,11370,11370,11380,11370,2882
|
|
20240621,092300,1051020950,11370,11350,11370,11340,2150
|
|
20240621,092200,1026598370,11350,11370,11370,11340,3628
|
|
20240621,092100,985377680,11350,11350,11370,11350,1046
|
|
20240621,092000,973484740,11340,11340,11340,11340,20
|
|
20240621,091900,973257940,11320,11320,11370,11310,2109
|
|
20240621,091800,949314070,11320,11330,11330,11320,2077
|
|
20240621,091700,925797050,11330,11330,11340,11320,2005
|
|
20240621,091600,903080180,11330,11340,11340,11330,2540
|
|
20240621,091500,874284050,11350,11350,11360,11340,1454
|
|
20240621,091400,857788100,11360,11360,11380,11350,4318
|
|
20240621,091300,808739710,11380,11350,11380,11350,3351
|
|
20240621,091200,770688580,11350,11380,11380,11350,1236
|
|
20240621,091100,756648050,11380,11380,11400,11380,674
|
|
20240621,091000,748971290,11380,11360,11380,11320,4213
|
|
20240621,090900,701121520,11360,11350,11360,11330,1168
|
|
20240621,090800,687867610,11360,11350,11370,11340,3929
|
|
20240621,090700,643247900,11360,11350,11380,11350,482
|
|
20240621,090600,637770700,11350,11410,11420,11350,3683
|
|
20240621,090500,595784590,11430,11430,11440,11400,4643
|
|
20240621,090400,542739150,11430,11410,11450,11410,7874
|
|
20240621,090300,452710270,11410,11430,11430,11390,7014
|
|
20240621,090200,372703420,11430,11470,11470,11420,7208
|
|
20240621,090100,290247230,11470,11450,11490,11400,16093
|
|
20240621,090000,105992990,11420,11290,11490,11290,9315
|