624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,192100,2477216890,5210,5210,5210,5210,4116
|
|
20240620,192000,2477216890,5210,5210,5210,5210,0
|
|
20240620,191900,2477216890,5210,5210,5210,5210,0
|
|
20240620,191800,2477216890,5210,5210,5210,5210,0
|
|
20240620,191700,2477216890,5210,5210,5210,5210,0
|
|
20240620,191600,2477216890,5210,5210,5210,5210,0
|
|
20240620,191500,2477216890,5210,5210,5210,5210,0
|
|
20240620,191400,2477216890,5210,5210,5210,5210,0
|
|
20240620,191300,2477216890,5210,5210,5210,5210,0
|
|
20240620,191200,2477216890,5210,5210,5210,5210,0
|
|
20240620,191100,2477216890,5210,5210,5210,5210,0
|
|
20240620,191000,2477216890,5210,5210,5210,5210,0
|
|
20240620,190900,2477216890,5210,5210,5210,5210,0
|
|
20240620,190800,2477216890,5210,5210,5210,5210,0
|
|
20240620,190700,2477216890,5210,5210,5210,5210,0
|
|
20240620,190600,2477216890,5210,5210,5210,5210,0
|
|
20240620,190500,2477216890,5210,5210,5210,5210,0
|
|
20240620,190400,2477216890,5210,5210,5210,5210,0
|
|
20240620,190300,2477216890,5210,5210,5210,5210,0
|
|
20240620,190200,2477216890,5210,5210,5210,5210,0
|
|
20240620,190100,2477216890,5210,5210,5210,5210,0
|
|
20240620,190000,2477216890,5210,5210,5210,5210,0
|
|
20240620,185900,2477216890,5210,5210,5210,5210,0
|
|
20240620,185800,2477216890,5210,5210,5210,5210,0
|
|
20240620,185700,2477216890,5210,5210,5210,5210,0
|
|
20240620,185600,2477216890,5210,5210,5210,5210,0
|
|
20240620,185500,2477216890,5210,5210,5210,5210,0
|
|
20240620,185400,2477216890,5210,5210,5210,5210,0
|
|
20240620,185300,2477216890,5210,5210,5210,5210,0
|
|
20240620,185200,2477216890,5210,5210,5210,5210,0
|
|
20240620,185100,2477216890,5210,5210,5210,5210,4116
|
|
20240620,185000,2477216890,5210,5210,5210,5210,0
|
|
20240620,184900,2477216890,5210,5210,5210,5210,0
|
|
20240620,184800,2477216890,5210,5210,5210,5210,0
|
|
20240620,184700,2477216890,5210,5210,5210,5210,0
|
|
20240620,184600,2477216890,5210,5210,5210,5210,0
|
|
20240620,184500,2477216890,5210,5210,5210,5210,0
|
|
20240620,184400,2477216890,5210,5210,5210,5210,0
|
|
20240620,184300,2477216890,5210,5210,5210,5210,0
|
|
20240620,184200,2477216890,5210,5210,5210,5210,0
|
|
20240620,184100,2477216890,5210,5210,5210,5210,0
|
|
20240620,184000,2477216890,5210,5210,5210,5210,0
|
|
20240620,183900,2477216890,5210,5210,5210,5210,0
|
|
20240620,183800,2477216890,5210,5210,5210,5210,0
|
|
20240620,183700,2477216890,5210,5210,5210,5210,0
|
|
20240620,183600,2477216890,5210,5210,5210,5210,0
|
|
20240620,183500,2477216890,5210,5210,5210,5210,0
|
|
20240620,183400,2477216890,5210,5210,5210,5210,0
|
|
20240620,183300,2477216890,5210,5210,5210,5210,0
|
|
20240620,183200,2477216890,5210,5210,5210,5210,0
|
|
20240620,183100,2477216890,5210,5210,5210,5210,0
|
|
20240620,183000,2477216890,5210,5210,5210,5210,0
|
|
20240620,182900,2477216890,5210,5210,5210,5210,0
|
|
20240620,182800,2477216890,5210,5210,5210,5210,0
|
|
20240620,182700,2477216890,5210,5210,5210,5210,0
|
|
20240620,182600,2477216890,5210,5210,5210,5210,0
|
|
20240620,182500,2477216890,5210,5210,5210,5210,0
|
|
20240620,182400,2477216890,5210,5210,5210,5210,0
|
|
20240620,182300,2477216890,5210,5210,5210,5210,0
|
|
20240620,182200,2477216890,5210,5210,5210,5210,0
|
|
20240620,182100,2477216890,5210,5210,5210,5210,4116
|
|
20240620,182000,2477216890,5210,5210,5210,5210,0
|
|
20240620,181900,2477216890,5210,5210,5210,5210,0
|
|
20240620,181800,2477216890,5210,5210,5210,5210,0
|
|
20240620,181700,2477216890,5210,5210,5210,5210,0
|
|
20240620,181600,2477216890,5210,5210,5210,5210,0
|
|
20240620,181500,2477216890,5210,5210,5210,5210,0
|
|
20240620,181400,2477216890,5210,5210,5210,5210,0
|
|
20240620,181300,2477216890,5210,5210,5210,5210,0
|
|
20240620,181200,2477216890,5210,5210,5210,5210,0
|
|
20240620,181100,2477216890,5210,5210,5210,5210,0
|
|
20240620,181000,2477216890,5210,5210,5210,5210,0
|
|
20240620,180900,2477216890,5210,5210,5210,5210,0
|
|
20240620,180800,2477216890,5210,5210,5210,5210,0
|
|
20240620,180700,2477216890,5210,5210,5210,5210,0
|
|
20240620,180600,2477216890,5210,5210,5210,5210,0
|
|
20240620,180500,2477216890,5210,5210,5210,5210,0
|
|
20240620,180400,2477216890,5210,5210,5210,5210,0
|
|
20240620,180300,2477216890,5210,5210,5210,5210,0
|
|
20240620,180200,2477216890,5210,5210,5210,5210,0
|
|
20240620,180100,2477216890,5210,5210,5210,5210,0
|
|
20240620,180000,2477216890,5210,5210,5210,5210,0
|
|
20240620,175900,2477216890,5210,5210,5210,5210,0
|
|
20240620,175800,2477216890,5210,5210,5210,5210,0
|
|
20240620,175700,2477216890,5210,5210,5210,5210,0
|
|
20240620,175600,2477216890,5210,5210,5210,5210,0
|
|
20240620,175500,2477216890,5210,5210,5210,5210,0
|
|
20240620,175400,2477216890,5210,5210,5210,5210,0
|
|
20240620,175300,2477216890,5210,5210,5210,5210,0
|
|
20240620,175200,2477216890,5210,5210,5210,5210,0
|
|
20240620,175100,2477216890,5210,5210,5210,5210,4116
|
|
20240620,175000,2477216890,5210,5210,5210,5210,0
|
|
20240620,174900,2477216890,5210,5210,5210,5210,0
|
|
20240620,174800,2477216890,5210,5210,5210,5210,0
|
|
20240620,174700,2477216890,5210,5210,5210,5210,0
|
|
20240620,174600,2477216890,5210,5210,5210,5210,0
|
|
20240620,174500,2477216890,5210,5210,5210,5210,0
|
|
20240620,174400,2477216890,5210,5210,5210,5210,0
|
|
20240620,174300,2477216890,5210,5210,5210,5210,0
|
|
20240620,174200,2477216890,5210,5210,5210,5210,0
|
|
20240620,174100,2477216890,5210,5210,5210,5210,0
|
|
20240620,174000,2477216890,5210,5210,5210,5210,0
|
|
20240620,173900,2477216890,5210,5210,5210,5210,0
|
|
20240620,173800,2477216890,5210,5210,5210,5210,0
|
|
20240620,173700,2477216890,5210,5210,5210,5210,0
|
|
20240620,173600,2477216890,5210,5210,5210,5210,0
|
|
20240620,173500,2477216890,5210,5210,5210,5210,0
|
|
20240620,173400,2477216890,5210,5210,5210,5210,0
|
|
20240620,173300,2477216890,5210,5210,5210,5210,0
|
|
20240620,173200,2477216890,5210,5210,5210,5210,0
|
|
20240620,173100,2477216890,5210,5210,5210,5210,0
|
|
20240620,173000,2477216890,5210,5210,5210,5210,0
|
|
20240620,172900,2477216890,5210,5210,5210,5210,0
|
|
20240620,172800,2477216890,5210,5210,5210,5210,0
|
|
20240620,172700,2477216890,5210,5210,5210,5210,0
|
|
20240620,172600,2477216890,5210,5210,5210,5210,0
|
|
20240620,172500,2477216890,5210,5210,5210,5210,0
|
|
20240620,172400,2477216890,5210,5210,5210,5210,0
|
|
20240620,172300,2477216890,5210,5210,5210,5210,0
|
|
20240620,172200,2477216890,5210,5210,5210,5210,0
|
|
20240620,172100,2477216890,5210,5210,5210,5210,4116
|
|
20240620,172000,2477216890,5210,5210,5210,5210,0
|
|
20240620,171900,2477216890,5210,5210,5210,5210,0
|
|
20240620,171800,2477216890,5210,5210,5210,5210,0
|
|
20240620,171700,2477216890,5210,5210,5210,5210,0
|
|
20240620,171600,2477216890,5210,5210,5210,5210,0
|
|
20240620,171500,2477216890,5210,5210,5210,5210,0
|
|
20240620,171400,2477216890,5210,5210,5210,5210,0
|
|
20240620,171300,2477216890,5210,5210,5210,5210,0
|
|
20240620,171200,2477216890,5210,5210,5210,5210,0
|
|
20240620,171100,2477216890,5210,5210,5210,5210,0
|
|
20240620,171000,2477216890,5210,5210,5210,5210,0
|
|
20240620,170900,2477216890,5210,5210,5210,5210,0
|
|
20240620,170800,2477216890,5210,5210,5210,5210,0
|
|
20240620,170700,2477216890,5210,5210,5210,5210,0
|
|
20240620,170600,2477216890,5210,5210,5210,5210,0
|
|
20240620,170500,2477216890,5210,5210,5210,5210,0
|
|
20240620,170400,2477216890,5210,5210,5210,5210,0
|
|
20240620,170300,2477216890,5210,5210,5210,5210,0
|
|
20240620,170200,2477216890,5210,5210,5210,5210,0
|
|
20240620,170100,2477216890,5210,5210,5210,5210,0
|
|
20240620,170000,2477216890,5210,5210,5210,5210,0
|
|
20240620,165900,2477216890,5210,5210,5210,5210,0
|
|
20240620,165800,2477216890,5210,5210,5210,5210,0
|
|
20240620,165700,2477216890,5210,5210,5210,5210,0
|
|
20240620,165600,2477216890,5210,5210,5210,5210,0
|
|
20240620,165500,2477216890,5210,5210,5210,5210,0
|
|
20240620,165400,2477216890,5210,5210,5210,5210,0
|
|
20240620,165300,2477216890,5210,5210,5210,5210,0
|
|
20240620,165200,2477216890,5210,5210,5210,5210,0
|
|
20240620,165100,2477216890,5210,5210,5210,5210,4116
|
|
20240620,165000,2477216890,5210,5210,5210,5210,0
|
|
20240620,164900,2477216890,5210,5210,5210,5210,0
|
|
20240620,164800,2477216890,5210,5210,5210,5210,0
|
|
20240620,164700,2477216890,5210,5210,5210,5210,0
|
|
20240620,164600,2477216890,5210,5210,5210,5210,0
|
|
20240620,164500,2477216890,5210,5210,5210,5210,0
|
|
20240620,164400,2477216890,5210,5210,5210,5210,0
|
|
20240620,164300,2477216890,5210,5210,5210,5210,0
|
|
20240620,164200,2477216890,5210,5210,5210,5210,0
|
|
20240620,164100,2477216890,5210,5210,5210,5210,0
|
|
20240620,164000,2477216890,5210,5210,5210,5210,0
|
|
20240620,163900,2477216890,5210,5210,5210,5210,0
|
|
20240620,163800,2477216890,5210,5210,5210,5210,0
|
|
20240620,163700,2477216890,5210,5210,5210,5210,0
|
|
20240620,163600,2477216890,5210,5210,5210,5210,0
|
|
20240620,163500,2477216890,5210,5210,5210,5210,0
|
|
20240620,163400,2477216890,5210,5210,5210,5210,0
|
|
20240620,163300,2477216890,5210,5210,5210,5210,0
|
|
20240620,163200,2477216890,5210,5210,5210,5210,0
|
|
20240620,163100,2477216890,5210,5210,5210,5210,0
|
|
20240620,163000,2477216890,5210,5210,5210,5210,0
|
|
20240620,162900,2477216890,5210,5210,5210,5210,0
|
|
20240620,162800,2477216890,5210,5210,5210,5210,0
|
|
20240620,162700,2477216890,5210,5210,5210,5210,0
|
|
20240620,162600,2477216890,5210,5210,5210,5210,0
|
|
20240620,162500,2477216890,5210,5210,5210,5210,0
|
|
20240620,162400,2477216890,5210,5210,5210,5210,0
|
|
20240620,162300,2477216890,5210,5210,5210,5210,0
|
|
20240620,162200,2477216890,5210,5210,5210,5210,0
|
|
20240620,162100,2477216890,5210,5210,5210,5210,4116
|
|
20240620,162000,2477216890,5210,5210,5210,5210,0
|
|
20240620,161900,2477216890,5210,5210,5210,5210,0
|
|
20240620,161800,2477216890,5210,5210,5210,5210,0
|
|
20240620,161700,2477216890,5210,5210,5210,5210,0
|
|
20240620,161600,2477216890,5210,5210,5210,5210,0
|
|
20240620,161500,2477216890,5210,5210,5210,5210,0
|
|
20240620,161400,2477216890,5210,5210,5210,5210,0
|
|
20240620,161300,2477216890,5210,5210,5210,5210,0
|
|
20240620,161200,2477216890,5210,5210,5210,5210,0
|
|
20240620,161100,2477216890,5210,5210,5210,5210,0
|
|
20240620,161000,2477216890,5210,5210,5210,5210,0
|
|
20240620,160900,2477216890,5210,5210,5210,5210,0
|
|
20240620,160800,2477216890,5210,5210,5210,5210,0
|
|
20240620,160700,2477216890,5210,5210,5210,5210,0
|
|
20240620,160600,2477216890,5210,5210,5210,5210,0
|
|
20240620,160500,2477216890,5210,5210,5210,5210,0
|
|
20240620,160400,2477216890,5210,5210,5210,5210,0
|
|
20240620,160300,2477216890,5210,5210,5210,5210,0
|
|
20240620,160200,2477216890,5210,5210,5210,5210,0
|
|
20240620,160100,2477216890,5210,5210,5210,5210,0
|
|
20240620,160000,2477216890,5210,5210,5210,5210,0
|
|
20240620,155900,2477216890,5210,5210,5210,5210,0
|
|
20240620,155800,2477216890,5210,5210,5210,5210,0
|
|
20240620,155700,2477216890,5210,5210,5210,5210,0
|
|
20240620,155600,2477216890,5210,5210,5210,5210,0
|
|
20240620,155500,2477216890,5210,5210,5210,5210,0
|
|
20240620,155400,2477216890,5210,5210,5210,5210,0
|
|
20240620,155300,2477216890,5210,5210,5210,5210,0
|
|
20240620,155200,2477216890,5210,5210,5210,5210,0
|
|
20240620,155100,2477216890,5210,5210,5210,5210,4116
|
|
20240620,155000,2477216890,5210,5210,5210,5210,0
|
|
20240620,154900,2477216890,5210,5210,5210,5210,0
|
|
20240620,154800,2477216890,5210,5210,5210,5210,0
|
|
20240620,154700,2477216890,5210,5210,5210,5210,0
|
|
20240620,154600,2477216890,5210,5210,5210,5210,0
|
|
20240620,154500,2477216890,5210,5210,5210,5210,0
|
|
20240620,154400,2477216890,5210,5210,5210,5210,0
|
|
20240620,154300,2477216890,5210,5210,5210,5210,0
|
|
20240620,154200,2477216890,5210,5210,5210,5210,0
|
|
20240620,154100,2477216890,5210,5210,5210,5210,0
|
|
20240620,154000,2477216890,5210,5210,5210,5210,0
|
|
20240620,153900,2477216890,5210,5210,5210,5210,0
|
|
20240620,153800,2477216890,5210,5210,5210,5210,0
|
|
20240620,153700,2477216890,5210,5210,5210,5210,0
|
|
20240620,153600,2477216890,5210,5210,5210,5210,0
|
|
20240620,153500,2477216890,5210,5210,5210,5210,0
|
|
20240620,153400,2477216890,5210,5210,5210,5210,0
|
|
20240620,153300,2477216890,5210,5210,5210,5210,0
|
|
20240620,153200,2477216890,5210,5210,5210,5210,0
|
|
20240620,153100,2477216890,5210,5210,5210,5210,0
|
|
20240620,153000,2477216890,5210,5210,5210,5210,4116
|
|
20240620,152900,2455772530,5260,5260,5260,5260,0
|
|
20240620,152800,2455772530,5260,5260,5260,5260,0
|
|
20240620,152700,2455772530,5260,5260,5260,5260,0
|
|
20240620,152600,2455772530,5260,5260,5260,5260,0
|
|
20240620,152500,2455772530,5260,5260,5260,5260,0
|
|
20240620,152400,2455772530,5260,5260,5260,5260,0
|
|
20240620,152300,2455772530,5260,5260,5260,5260,0
|
|
20240620,152200,2455772530,5260,5260,5260,5260,0
|
|
20240620,152100,2455772530,5260,5260,5260,5260,0
|
|
20240620,152000,2455772530,5260,5260,5260,5260,0
|
|
20240620,151900,2455772530,5260,5230,5260,5220,6270
|
|
20240620,151800,2423018900,5260,5260,5260,5230,262
|
|
20240620,151700,2421646420,5260,5260,5260,5260,47
|
|
20240620,151600,2421399200,5260,5260,5260,5260,0
|
|
20240620,151500,2421399200,5260,5260,5260,5230,5069
|
|
20240620,151400,2394844630,5270,5260,5270,5260,347
|
|
20240620,151300,2393019400,5270,5250,5270,5250,606
|
|
20240620,151200,2389835620,5250,5260,5260,5250,118
|
|
20240620,151100,2389216110,5260,5260,5270,5260,2230
|
|
20240620,151000,2377486200,5270,5260,5270,5260,31
|
|
20240620,150900,2377323130,5270,5270,5270,5270,0
|
|
20240620,150800,2377323130,5270,5270,5270,5260,1710
|
|
20240620,150700,2368314010,5280,5280,5280,5270,311
|
|
20240620,150600,2366674930,5280,5260,5280,5260,335
|
|
20240620,150500,2364909130,5270,5270,5270,5270,2
|
|
20240620,150400,2364898590,5280,5270,5280,5270,37
|
|
20240620,150300,2364703590,5280,5270,5280,5270,25
|
|
20240620,150200,2364571830,5270,5260,5270,5260,11
|
|
20240620,150100,2364513960,5270,5270,5270,5260,3976
|
|
20240620,150000,2343600080,5280,5280,5280,5270,33
|
|
20240620,145900,2343425850,5280,5280,5280,5280,0
|
|
20240620,145800,2343425850,5280,5280,5280,5280,0
|
|
20240620,145700,2343425850,5280,5280,5280,5280,100
|
|
20240620,145600,2342897850,5280,5280,5280,5280,0
|
|
20240620,145500,2342897850,5280,5260,5280,5260,134
|
|
20240620,145400,2342192970,5260,5260,5260,5260,649
|
|
20240620,145300,2338779230,5290,5290,5290,5290,16
|
|
20240620,145200,2338694590,5290,5260,5290,5260,4
|
|
20240620,145100,2338673520,5260,5260,5260,5260,30
|
|
20240620,145000,2338515720,5250,5260,5290,5250,1883
|
|
20240620,144900,2328614210,5290,5290,5300,5260,1492
|
|
20240620,144800,2320753980,5300,5300,5300,5300,0
|
|
20240620,144700,2320753980,5300,5300,5300,5300,0
|
|
20240620,144600,2320753980,5300,5300,5300,5300,18
|
|
20240620,144500,2320658580,5300,5300,5300,5300,0
|
|
20240620,144400,2320658580,5300,5300,5300,5300,560
|
|
20240620,144300,2317690580,5300,5300,5300,5300,0
|
|
20240620,144200,2317690580,5300,5300,5300,5300,0
|
|
20240620,144100,2317690580,5300,5300,5300,5300,22
|
|
20240620,144000,2317573980,5310,5290,5310,5290,688
|
|
20240620,143900,2313934440,5290,5290,5290,5290,0
|
|
20240620,143800,2313934440,5290,5290,5290,5290,0
|
|
20240620,143700,2313934440,5290,5290,5290,5290,0
|
|
20240620,143600,2313934440,5290,5270,5290,5260,1066
|
|
20240620,143500,2308316660,5290,5290,5290,5290,0
|
|
20240620,143400,2308316660,5290,5280,5290,5280,261
|
|
20240620,143300,2306938570,5290,5290,5290,5290,14
|
|
20240620,143200,2306864510,5290,5290,5290,5290,5
|
|
20240620,143100,2306838060,5290,5290,5290,5290,0
|
|
20240620,143000,2306838060,5290,5290,5290,5290,20
|
|
20240620,142900,2306732260,5290,5290,5290,5290,242
|
|
20240620,142800,2305452080,5290,5290,5290,5290,83
|
|
20240620,142700,2305013010,5290,5290,5290,5290,19
|
|
20240620,142600,2304912500,5290,5280,5290,5280,3
|
|
20240620,142500,2304896650,5270,5290,5290,5270,29
|
|
20240620,142400,2304743620,5290,5290,5290,5290,20
|
|
20240620,142300,2304637820,5290,5290,5290,5290,20
|
|
20240620,142200,2304532020,5290,5290,5290,5270,2353
|
|
20240620,142100,2292114360,5290,5290,5290,5290,273
|
|
20240620,142000,2290670190,5290,5290,5290,5290,4478
|
|
20240620,141900,2266981570,5290,5300,5300,5290,900
|
|
20240620,141800,2262213280,5300,5300,5300,5300,0
|
|
20240620,141700,2262213280,5300,5330,5330,5300,4153
|
|
20240620,141600,2240168690,5320,5320,5320,5320,0
|
|
20240620,141500,2240168690,5320,5320,5320,5320,0
|
|
20240620,141400,2240168690,5320,5320,5320,5320,0
|
|
20240620,141300,2240168690,5320,5320,5320,5320,0
|
|
20240620,141200,2240168690,5320,5320,5320,5320,0
|
|
20240620,141100,2240168690,5320,5320,5320,5320,0
|
|
20240620,141000,2240168690,5320,5320,5320,5320,0
|
|
20240620,140900,2240168690,5320,5320,5320,5320,0
|
|
20240620,140800,2240168690,5320,5320,5320,5320,0
|
|
20240620,140700,2240168690,5320,5320,5320,5320,131
|
|
20240620,140600,2239471770,5320,5320,5320,5320,4909
|
|
20240620,140500,2213355890,5320,5320,5320,5320,79
|
|
20240620,140400,2212935610,5320,5320,5320,5320,20
|
|
20240620,140300,2212829210,5320,5320,5320,5320,20
|
|
20240620,140200,2212722810,5320,5320,5320,5320,25
|
|
20240620,140100,2212589810,5320,5320,5320,5320,11
|
|
20240620,140000,2212531290,5310,5310,5310,5310,0
|
|
20240620,135900,2212531290,5310,5310,5310,5310,15
|
|
20240620,135800,2212451640,5320,5320,5320,5320,63
|
|
20240620,135700,2212116480,5320,5310,5320,5310,96
|
|
20240620,135600,2211606710,5310,5310,5310,5310,36
|
|
20240620,135500,2211415550,5310,5310,5310,5310,0
|
|
20240620,135400,2211415550,5310,5310,5310,5310,23
|
|
20240620,135300,2211293420,5310,5310,5310,5310,0
|
|
20240620,135200,2211293420,5310,5310,5310,5310,500
|
|
20240620,135100,2208638420,5320,5320,5320,5320,0
|
|
20240620,135000,2208638420,5320,5320,5320,5320,2
|
|
20240620,134900,2208627780,5320,5320,5320,5320,15
|
|
20240620,134800,2208547980,5320,5320,5320,5320,0
|
|
20240620,134700,2208547980,5320,5320,5320,5320,0
|
|
20240620,134600,2208547980,5320,5320,5320,5310,89
|
|
20240620,134500,2208075040,5320,5320,5320,5310,21
|
|
20240620,134400,2207963470,5320,5320,5320,5320,0
|
|
20240620,134300,2207963470,5320,5320,5320,5320,10
|
|
20240620,134200,2207910270,5320,5310,5320,5310,52
|
|
20240620,134100,2207633730,5320,5320,5320,5320,0
|
|
20240620,134000,2207633730,5320,5320,5320,5320,0
|
|
20240620,133900,2207633730,5320,5320,5320,5320,0
|
|
20240620,133800,2207633730,5320,5320,5320,5320,4
|
|
20240620,133700,2207612450,5330,5330,5330,5330,0
|
|
20240620,133600,2207612450,5330,5330,5330,5330,0
|
|
20240620,133500,2207612450,5330,5330,5330,5330,0
|
|
20240620,133400,2207612450,5330,5330,5330,5330,0
|
|
20240620,133300,2207612450,5330,5330,5330,5330,0
|
|
20240620,133200,2207612450,5330,5330,5330,5330,24
|
|
20240620,133100,2207484530,5330,5330,5330,5330,0
|
|
20240620,133000,2207484530,5330,5330,5330,5330,0
|
|
20240620,132900,2207484530,5330,5330,5330,5330,38
|
|
20240620,132800,2207281990,5340,5340,5340,5340,0
|
|
20240620,132700,2207281990,5340,5320,5340,5320,2
|
|
20240620,132600,2207271330,5310,5310,5310,5310,0
|
|
20240620,132500,2207271330,5310,5350,5350,5310,63
|
|
20240620,132400,2206936760,5310,5310,5310,5310,14
|
|
20240620,132300,2206862420,5310,5310,5310,5310,0
|
|
20240620,132200,2206862420,5310,5310,5310,5310,0
|
|
20240620,132100,2206862420,5310,5340,5340,5310,604
|
|
20240620,132000,2203655100,5340,5340,5340,5340,0
|
|
20240620,131900,2203655100,5340,5340,5340,5340,0
|
|
20240620,131800,2203655100,5340,5340,5340,5340,14
|
|
20240620,131700,2203580340,5340,5340,5340,5340,0
|
|
20240620,131600,2203580340,5340,5340,5340,5340,14
|
|
20240620,131500,2203505580,5340,5340,5340,5340,156
|
|
20240620,131400,2202672540,5340,5340,5340,5340,1
|
|
20240620,131300,2202667200,5340,5340,5340,5340,8
|
|
20240620,131200,2202624480,5340,5340,5340,5340,0
|
|
20240620,131100,2202624480,5340,5340,5340,5340,0
|
|
20240620,131000,2202624480,5340,5340,5340,5340,0
|
|
20240620,130900,2202624480,5340,5340,5340,5340,0
|
|
20240620,130800,2202624480,5340,5340,5340,5340,0
|
|
20240620,130700,2202624480,5340,5340,5340,5340,0
|
|
20240620,130600,2202624480,5340,5320,5340,5320,57
|
|
20240620,130500,2202321220,5290,5290,5290,5290,500
|
|
20240620,130400,2199676220,5290,5290,5290,5290,0
|
|
20240620,130300,2199676220,5290,5310,5310,5290,588
|
|
20240620,130200,2196562000,5350,5350,5350,5350,0
|
|
20240620,130100,2196562000,5350,5350,5350,5350,0
|
|
20240620,130000,2196562000,5350,5350,5350,5350,0
|
|
20240620,125900,2196562000,5350,5350,5350,5350,1
|
|
20240620,125800,2196556650,5350,5350,5350,5350,1
|
|
20240620,125700,2196551300,5350,5350,5350,5350,0
|
|
20240620,125600,2196551300,5350,5350,5350,5350,0
|
|
20240620,125500,2196551300,5350,5350,5350,5350,0
|
|
20240620,125400,2196551300,5350,5310,5350,5310,2
|
|
20240620,125300,2196540640,5340,5340,5340,5340,2
|
|
20240620,125200,2196529960,5300,5320,5320,5300,31
|
|
20240620,125100,2196365440,5330,5330,5330,5330,46
|
|
20240620,125000,2196120260,5350,5350,5350,5350,200
|
|
20240620,124900,2195050260,5340,5340,5340,5340,0
|
|
20240620,124800,2195050260,5340,5340,5340,5340,0
|
|
20240620,124700,2195050260,5340,5350,5350,5340,5
|
|
20240620,124600,2195023550,5350,5350,5350,5350,0
|
|
20240620,124500,2195023550,5350,5330,5350,5330,979
|
|
20240620,124400,2189798780,5320,5320,5320,5320,515
|
|
20240620,124300,2187058980,5310,5310,5310,5310,200
|
|
20240620,124200,2185996980,5290,5290,5290,5290,0
|
|
20240620,124100,2185996980,5290,5290,5290,5290,0
|
|
20240620,124000,2185996980,5290,5300,5300,5290,754
|
|
20240620,123900,2182008310,5290,5290,5290,5290,0
|
|
20240620,123800,2182008310,5290,5300,5300,5290,511
|
|
20240620,123700,2179302970,5300,5300,5300,5300,195
|
|
20240620,123600,2178269470,5300,5300,5300,5300,0
|
|
20240620,123500,2178269470,5300,5300,5300,5300,0
|
|
20240620,123400,2178269470,5300,5300,5300,5300,0
|
|
20240620,123300,2178269470,5300,5300,5300,5300,110
|
|
20240620,123200,2177686470,5300,5310,5310,5300,24
|
|
20240620,123100,2177559160,5300,5300,5300,5300,0
|
|
20240620,123000,2177559160,5300,5300,5300,5300,200
|
|
20240620,122900,2176499160,5300,5300,5300,5300,0
|
|
20240620,122800,2176499160,5300,5300,5300,5300,100
|
|
20240620,122700,2175969160,5300,5300,5300,5300,0
|
|
20240620,122600,2175969160,5300,5300,5300,5300,0
|
|
20240620,122500,2175969160,5300,5300,5300,5300,0
|
|
20240620,122400,2175969160,5300,5300,5300,5300,0
|
|
20240620,122300,2175969160,5300,5300,5300,5300,2
|
|
20240620,122200,2175958560,5290,5300,5300,5290,1856
|
|
20240620,122100,2166134370,5310,5310,5310,5310,2
|
|
20240620,122000,2166123750,5310,5310,5310,5310,206
|
|
20240620,121900,2165029890,5320,5320,5320,5320,0
|
|
20240620,121800,2165029890,5320,5320,5320,5320,219
|
|
20240620,121700,2163864810,5330,5330,5330,5330,0
|
|
20240620,121600,2163864810,5330,5330,5330,5330,0
|
|
20240620,121500,2163864810,5330,5330,5330,5330,0
|
|
20240620,121400,2163864810,5330,5330,5330,5330,0
|
|
20240620,121300,2163864810,5330,5330,5330,5330,0
|
|
20240620,121200,2163864810,5330,5330,5330,5330,305
|
|
20240620,121100,2162239160,5340,5340,5340,5340,474
|
|
20240620,121000,2159708000,5340,5340,5340,5340,19
|
|
20240620,120900,2159606540,5340,5330,5340,5330,2
|
|
20240620,120800,2159595870,5330,5330,5330,5330,40
|
|
20240620,120700,2159382670,5330,5330,5330,5330,1
|
|
20240620,120600,2159377340,5330,5320,5330,5320,89
|
|
20240620,120500,2158903770,5320,5320,5320,5320,220
|
|
20240620,120400,2157733370,5320,5320,5320,5320,130
|
|
20240620,120300,2157041770,5320,5320,5320,5320,50
|
|
20240620,120200,2156775770,5320,5320,5320,5320,15
|
|
20240620,120100,2156695970,5320,5320,5320,5320,0
|
|
20240620,120000,2156695970,5320,5310,5320,5310,8
|
|
20240620,115900,2156653430,5310,5310,5310,5310,306
|
|
20240620,115800,2155028570,5320,5320,5320,5310,702
|
|
20240620,115700,2151298920,5320,5320,5320,5320,9
|
|
20240620,115600,2151251040,5340,5340,5340,5340,0
|
|
20240620,115500,2151251040,5340,5330,5340,5320,446
|
|
20240620,115400,2148877850,5330,5330,5330,5330,0
|
|
20240620,115300,2148877850,5330,5320,5330,5320,66
|
|
20240620,115200,2148526080,5320,5320,5320,5320,0
|
|
20240620,115100,2148526080,5320,5320,5320,5320,12
|
|
20240620,115000,2148462240,5320,5290,5320,5290,315
|
|
20240620,114900,2146790250,5320,5320,5320,5320,40
|
|
20240620,114800,2146577450,5310,5330,5330,5290,8764
|
|
20240620,114700,2100098490,5330,5340,5340,5330,246
|
|
20240620,114600,2098787250,5340,5340,5340,5340,2
|
|
20240620,114500,2098776570,5340,5340,5340,5340,0
|
|
20240620,114400,2098776570,5340,5380,5380,5320,4120
|
|
20240620,114300,2076734260,5380,5380,5380,5380,114
|
|
20240620,114200,2076120940,5370,5370,5370,5370,1
|
|
20240620,114100,2076115570,5380,5360,5380,5360,187
|
|
20240620,114000,2075111410,5350,5350,5350,5350,0
|
|
20240620,113900,2075111410,5350,5340,5350,5340,10
|
|
20240620,113800,2075058000,5340,5380,5380,5340,8052
|
|
20240620,113700,2031965610,5380,5360,5380,5360,373
|
|
20240620,113600,2029962530,5350,5390,5390,5350,10937
|
|
20240620,113500,1971321080,5400,5440,5440,5400,61
|
|
20240620,113400,1970989520,5430,5400,5430,5400,37
|
|
20240620,113300,1970788640,5440,5440,5440,5440,93
|
|
20240620,113200,1970282720,5440,5430,5440,5430,524
|
|
20240620,113100,1967432440,5430,5430,5430,5430,27
|
|
20240620,113000,1967285830,5390,5390,5390,5390,1571
|
|
20240620,112900,1958818140,5410,5400,5410,5400,584
|
|
20240620,112800,1955660340,5410,5400,5430,5400,787
|
|
20240620,112700,1951400820,5390,5400,5430,5380,1066
|
|
20240620,112600,1945657950,5400,5460,5460,5400,1388
|
|
20240620,112500,1938139480,5460,5470,5470,5460,11
|
|
20240620,112400,1938079360,5470,5500,5500,5470,34
|
|
20240620,112300,1937893260,5500,5500,5510,5500,3628
|
|
20240620,112200,1917937140,5500,5480,5510,5470,1124
|
|
20240620,112100,1911759070,5500,5480,5500,5480,2100
|
|
20240620,112000,1900212480,5480,5500,5510,5480,4600
|
|
20240620,111900,1874984500,5500,5500,5540,5500,9090
|
|
20240620,111800,1824888680,5490,5460,5520,5460,3176
|
|
20240620,111700,1807469220,5480,5450,5550,5450,15617
|
|
20240620,111600,1721334450,5450,5470,5490,5440,2434
|
|
20240620,111500,1708022050,5470,5420,5470,5420,1228
|
|
20240620,111400,1701329380,5400,5370,5430,5370,5016
|
|
20240620,111300,1674230800,5370,5360,5370,5360,20
|
|
20240620,111200,1674123410,5350,5350,5350,5350,0
|
|
20240620,111100,1674123410,5350,5370,5370,5350,277
|
|
20240620,111000,1672641340,5370,5370,5370,5370,1
|
|
20240620,110900,1672635970,5350,5350,5350,5350,1145
|
|
20240620,110800,1666510220,5350,5360,5360,5350,1299
|
|
20240620,110700,1659554000,5370,5370,5370,5370,140
|
|
20240620,110600,1658802200,5370,5370,5370,5360,1497
|
|
20240620,110500,1650776340,5370,5380,5380,5370,500
|
|
20240620,110400,1648088420,5400,5410,5410,5380,22
|
|
20240620,110300,1647969800,5430,5380,5430,5380,2058
|
|
20240620,110200,1636897610,5380,5380,5430,5380,4112
|
|
20240620,110100,1614691360,5380,5410,5430,5380,959
|
|
20240620,110000,1609515800,5410,5340,5540,5340,29085
|
|
20240620,105900,1451151250,5310,5310,5310,5310,0
|
|
20240620,105800,1451151250,5310,5310,5310,5310,3854
|
|
20240620,105700,1430686510,5310,5320,5320,5310,2005
|
|
20240620,105600,1420033970,5320,5320,5320,5320,30
|
|
20240620,105500,1419874370,5320,5320,5320,5320,294
|
|
20240620,105400,1418310290,5320,5320,5320,5320,490
|
|
20240620,105300,1415703490,5330,5330,5330,5330,92
|
|
20240620,105200,1415213130,5330,5330,5330,5330,110
|
|
20240620,105100,1414626830,5330,5330,5330,5330,30
|
|
20240620,105000,1414466930,5330,5330,5330,5330,2
|
|
20240620,104900,1414456270,5330,5330,5330,5330,9
|
|
20240620,104800,1414408300,5340,5340,5340,5340,0
|
|
20240620,104700,1414408300,5340,5340,5340,5340,269
|
|
20240620,104600,1412971840,5340,5340,5340,5340,1
|
|
20240620,104500,1412966500,5340,5330,5340,5330,412
|
|
20240620,104400,1410766440,5330,5330,5330,5330,0
|
|
20240620,104300,1410766440,5330,5320,5340,5320,516
|
|
20240620,104200,1408016740,5320,5350,5350,5320,502
|
|
20240620,104100,1405346040,5320,5320,5320,5320,300
|
|
20240620,104000,1403750040,5310,5310,5310,5310,0
|
|
20240620,103900,1403750040,5310,5310,5310,5310,0
|
|
20240620,103800,1403750040,5310,5350,5350,5310,192
|
|
20240620,103700,1402730000,5330,5310,5330,5310,80
|
|
20240620,103600,1402303680,5350,5350,5350,5350,0
|
|
20240620,103500,1402303680,5350,5350,5350,5350,108
|
|
20240620,103400,1401725880,5350,5350,5350,5350,1
|
|
20240620,103300,1401720530,5340,5310,5340,5310,1350
|
|
20240620,103200,1394547180,5310,5310,5310,5310,157
|
|
20240620,103100,1393713510,5340,5320,5340,5310,365
|
|
20240620,103000,1391773280,5320,5320,5320,5320,27
|
|
20240620,102900,1391629640,5320,5320,5320,5320,2
|
|
20240620,102800,1391619000,5320,5320,5320,5310,270
|
|
20240620,102700,1390184230,5340,5340,5340,5340,11
|
|
20240620,102600,1390125490,5340,5340,5340,5340,5
|
|
20240620,102500,1390098790,5340,5340,5340,5340,8
|
|
20240620,102400,1390056070,5340,5340,5340,5340,50
|
|
20240620,102300,1389789070,5340,5330,5340,5330,7
|
|
20240620,102200,1389751710,5310,5310,5310,5310,258
|
|
20240620,102100,1388381730,5310,5310,5310,5310,113
|
|
20240620,102000,1387781700,5310,5310,5310,5310,0
|
|
20240620,101900,1387781700,5310,5320,5320,5310,20
|
|
20240620,101800,1387675450,5310,5300,5310,5300,672
|
|
20240620,101700,1384109280,5290,5290,5290,5290,115
|
|
20240620,101600,1383500930,5270,5280,5280,5270,1637
|
|
20240620,101500,1374873910,5280,5260,5290,5260,975
|
|
20240620,101400,1369726900,5260,5320,5320,5260,8767
|
|
20240620,101300,1323467140,5320,5330,5330,5320,315
|
|
20240620,101200,1321791240,5320,5330,5330,5320,83
|
|
20240620,101100,1321348860,5320,5320,5320,5320,56
|
|
20240620,101000,1321050940,5320,5320,5320,5320,0
|
|
20240620,100900,1321050940,5320,5320,5320,5320,293
|
|
20240620,100800,1319492180,5320,5340,5340,5320,568
|
|
20240620,100700,1316466300,5360,5350,5360,5350,210
|
|
20240620,100600,1315342700,5340,5340,5340,5320,82
|
|
20240620,100500,1314904840,5320,5320,5320,5320,393
|
|
20240620,100400,1312814080,5320,5330,5330,5320,1893
|
|
20240620,100300,1302742620,5340,5340,5340,5340,129
|
|
20240620,100200,1302053760,5350,5350,5350,5350,191
|
|
20240620,100100,1301031910,5360,5370,5370,5360,1688
|
|
20240620,100000,1291972900,5400,5400,5400,5400,144
|
|
20240620,095900,1291195300,5410,5410,5410,5410,316
|
|
20240620,095800,1289485740,5410,5410,5420,5370,879
|
|
20240620,095700,1284762350,5410,5410,5420,5360,2217
|
|
20240620,095600,1272778330,5390,5370,5410,5340,1343
|
|
20240620,095500,1265549570,5350,5340,5360,5340,1649
|
|
20240620,095400,1256722420,5340,5290,5350,5290,2495
|
|
20240620,095300,1243457090,5300,5270,5300,5270,224
|
|
20240620,095200,1242275170,5270,5280,5280,5270,286
|
|
20240620,095100,1240765130,5310,5320,5320,5250,7854
|
|
20240620,095000,1199353470,5320,5310,5320,5290,235
|
|
20240620,094900,1198109330,5310,5300,5310,5290,1026
|
|
20240620,094800,1192672800,5320,5310,5320,5290,611
|
|
20240620,094700,1189434350,5290,5330,5350,5270,6831
|
|
20240620,094600,1153262480,5330,5380,5380,5320,5831
|
|
20240620,094500,1122117140,5370,5380,5410,5360,2251
|
|
20240620,094400,1110011770,5380,5430,5430,5360,12641
|
|
20240620,094300,1041996570,5440,5440,5440,5410,1683
|
|
20240620,094200,1032889380,5440,5480,5510,5400,5051
|
|
20240620,094100,1005317290,5510,5390,5540,5360,16809
|
|
20240620,094000,913171820,5420,5420,5430,5380,1571
|
|
20240620,093900,904695510,5460,5410,5470,5400,1287
|
|
20240620,093800,897726140,5420,5440,5480,5410,2056
|
|
20240620,093700,886541620,5470,5460,5470,5440,1739
|
|
20240620,093600,877031160,5460,5440,5490,5440,4495
|
|
20240620,093500,852458810,5420,5420,5470,5370,9041
|
|
20240620,093400,803311860,5420,5370,5430,5370,4964
|
|
20240620,093300,776491660,5370,5350,5380,5350,1508
|
|
20240620,093200,768401720,5350,5320,5360,5310,2844
|
|
20240620,093100,753228020,5360,5380,5380,5300,7074
|
|
20240620,093000,715588040,5380,5420,5420,5320,11890
|
|
20240620,092900,651886770,5400,5420,5500,5360,25394
|
|
20240620,092800,513836850,5410,5540,5570,5410,31663
|
|
20240620,092700,340217720,5580,5200,5640,5200,57017
|
|
20240620,092600,27206390,5170,5180,5180,5170,585
|
|
20240620,092500,24181760,5180,5180,5180,5180,3
|
|
20240620,092400,24166220,5170,5170,5170,5170,0
|
|
20240620,092300,24166220,5170,5170,5170,5170,0
|
|
20240620,092200,24166220,5170,5180,5180,5170,51
|
|
20240620,092100,23902270,5180,5180,5180,5180,0
|
|
20240620,092000,23902270,5180,5180,5180,5180,170
|
|
20240620,091900,23021670,5170,5170,5170,5170,35
|
|
20240620,091800,22840720,5170,5170,5170,5170,80
|
|
20240620,091700,22427120,5170,5190,5190,5170,64
|
|
20240620,091600,22095760,5190,5190,5190,5190,0
|
|
20240620,091500,22095760,5190,5190,5190,5190,500
|
|
20240620,091400,19500760,5190,5190,5190,5190,10
|
|
20240620,091300,19448860,5210,5200,5210,5200,2
|
|
20240620,091200,19438450,5210,5210,5210,5210,0
|
|
20240620,091100,19438450,5210,5210,5210,5210,0
|
|
20240620,091000,19438450,5210,5210,5210,5210,100
|
|
20240620,090900,18917450,5210,5210,5210,5210,0
|
|
20240620,090800,18917450,5210,5210,5210,5210,0
|
|
20240620,090700,18917450,5210,5210,5210,5210,0
|
|
20240620,090600,18917450,5210,5210,5210,5210,2
|
|
20240620,090500,18907030,5210,5210,5210,5150,1043
|
|
20240620,090400,13530840,5180,5210,5210,5180,471
|
|
20240620,090300,11088730,5210,5240,5240,5210,185
|
|
20240620,090200,10124070,5270,5270,5270,5270,30
|
|
20240620,090100,9965970,5270,5230,5270,5180,1406
|
|
20240620,090000,2588860,5240,5230,5240,5230,490
|