579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,183600,1221678480,10190,10190,10190,10190,572
|
|
20240619,183500,1221678480,10190,10190,10190,10190,0
|
|
20240619,183400,1221678480,10190,10190,10190,10190,0
|
|
20240619,183300,1221678480,10190,10190,10190,10190,0
|
|
20240619,183200,1221678480,10190,10190,10190,10190,0
|
|
20240619,183100,1221678480,10190,10190,10190,10190,0
|
|
20240619,183000,1221678480,10190,10190,10190,10190,0
|
|
20240619,182900,1221678480,10190,10190,10190,10190,0
|
|
20240619,182800,1221678480,10190,10190,10190,10190,0
|
|
20240619,182700,1221678480,10190,10190,10190,10190,0
|
|
20240619,182600,1221678480,10190,10190,10190,10190,0
|
|
20240619,182500,1221678480,10190,10190,10190,10190,0
|
|
20240619,182400,1221678480,10190,10190,10190,10190,0
|
|
20240619,182300,1221678480,10190,10190,10190,10190,0
|
|
20240619,182200,1221678480,10190,10190,10190,10190,0
|
|
20240619,182100,1221678480,10190,10190,10190,10190,0
|
|
20240619,182000,1221678480,10190,10190,10190,10190,0
|
|
20240619,181900,1221678480,10190,10190,10190,10190,0
|
|
20240619,181800,1221678480,10190,10190,10190,10190,0
|
|
20240619,181700,1221678480,10190,10190,10190,10190,0
|
|
20240619,181600,1221678480,10190,10190,10190,10190,0
|
|
20240619,181500,1221678480,10190,10190,10190,10190,0
|
|
20240619,181400,1221678480,10190,10190,10190,10190,0
|
|
20240619,181300,1221678480,10190,10190,10190,10190,0
|
|
20240619,181200,1221678480,10190,10190,10190,10190,0
|
|
20240619,181100,1221678480,10190,10190,10190,10190,0
|
|
20240619,181000,1221678480,10190,10190,10190,10190,0
|
|
20240619,180900,1221678480,10190,10190,10190,10190,0
|
|
20240619,180800,1221678480,10190,10190,10190,10190,0
|
|
20240619,180700,1221678480,10190,10190,10190,10190,0
|
|
20240619,180600,1221678480,10190,10190,10190,10190,572
|
|
20240619,180500,1221678480,10190,10190,10190,10190,0
|
|
20240619,180400,1221678480,10190,10190,10190,10190,0
|
|
20240619,180300,1221678480,10190,10190,10190,10190,0
|
|
20240619,180200,1221678480,10190,10190,10190,10190,0
|
|
20240619,180100,1221678480,10190,10190,10190,10190,0
|
|
20240619,180000,1221678480,10190,10190,10190,10190,0
|
|
20240619,175900,1221678480,10190,10190,10190,10190,0
|
|
20240619,175800,1221678480,10190,10190,10190,10190,0
|
|
20240619,175700,1221678480,10190,10190,10190,10190,0
|
|
20240619,175600,1221678480,10190,10190,10190,10190,0
|
|
20240619,175500,1221678480,10190,10190,10190,10190,0
|
|
20240619,175400,1221678480,10190,10190,10190,10190,0
|
|
20240619,175300,1221678480,10190,10190,10190,10190,0
|
|
20240619,175200,1221678480,10190,10190,10190,10190,0
|
|
20240619,175100,1221678480,10190,10190,10190,10190,0
|
|
20240619,175000,1221678480,10190,10190,10190,10190,0
|
|
20240619,174900,1221678480,10190,10190,10190,10190,0
|
|
20240619,174800,1221678480,10190,10190,10190,10190,0
|
|
20240619,174700,1221678480,10190,10190,10190,10190,0
|
|
20240619,174600,1221678480,10190,10190,10190,10190,0
|
|
20240619,174500,1221678480,10190,10190,10190,10190,0
|
|
20240619,174400,1221678480,10190,10190,10190,10190,0
|
|
20240619,174300,1221678480,10190,10190,10190,10190,0
|
|
20240619,174200,1221678480,10190,10190,10190,10190,0
|
|
20240619,174100,1221678480,10190,10190,10190,10190,0
|
|
20240619,174000,1221678480,10190,10190,10190,10190,0
|
|
20240619,173900,1221678480,10190,10190,10190,10190,0
|
|
20240619,173800,1221678480,10190,10190,10190,10190,0
|
|
20240619,173700,1221678480,10190,10190,10190,10190,0
|
|
20240619,173600,1221678480,10190,10190,10190,10190,572
|
|
20240619,173500,1221678480,10190,10190,10190,10190,0
|
|
20240619,173400,1221678480,10190,10190,10190,10190,0
|
|
20240619,173300,1221678480,10190,10190,10190,10190,0
|
|
20240619,173200,1221678480,10190,10190,10190,10190,0
|
|
20240619,173100,1221678480,10190,10190,10190,10190,0
|
|
20240619,173000,1221678480,10190,10190,10190,10190,0
|
|
20240619,172900,1221678480,10190,10190,10190,10190,0
|
|
20240619,172800,1221678480,10190,10190,10190,10190,0
|
|
20240619,172700,1221678480,10190,10190,10190,10190,0
|
|
20240619,172600,1221678480,10190,10190,10190,10190,0
|
|
20240619,172500,1221678480,10190,10190,10190,10190,0
|
|
20240619,172400,1221678480,10190,10190,10190,10190,0
|
|
20240619,172300,1221678480,10190,10190,10190,10190,0
|
|
20240619,172200,1221678480,10190,10190,10190,10190,0
|
|
20240619,172100,1221678480,10190,10190,10190,10190,0
|
|
20240619,172000,1221678480,10190,10190,10190,10190,0
|
|
20240619,171900,1221678480,10190,10190,10190,10190,0
|
|
20240619,171800,1221678480,10190,10190,10190,10190,0
|
|
20240619,171700,1221678480,10190,10190,10190,10190,0
|
|
20240619,171600,1221678480,10190,10190,10190,10190,0
|
|
20240619,171500,1221678480,10190,10190,10190,10190,0
|
|
20240619,171400,1221678480,10190,10190,10190,10190,0
|
|
20240619,171300,1221678480,10190,10190,10190,10190,0
|
|
20240619,171200,1221678480,10190,10190,10190,10190,0
|
|
20240619,171100,1221678480,10190,10190,10190,10190,0
|
|
20240619,171000,1221678480,10190,10190,10190,10190,0
|
|
20240619,170900,1221678480,10190,10190,10190,10190,0
|
|
20240619,170800,1221678480,10190,10190,10190,10190,0
|
|
20240619,170700,1221678480,10190,10190,10190,10190,0
|
|
20240619,170600,1221678480,10190,10190,10190,10190,572
|
|
20240619,170500,1221678480,10190,10190,10190,10190,0
|
|
20240619,170400,1221678480,10190,10190,10190,10190,0
|
|
20240619,170300,1221678480,10190,10190,10190,10190,0
|
|
20240619,170200,1221678480,10190,10190,10190,10190,0
|
|
20240619,170100,1221678480,10190,10190,10190,10190,0
|
|
20240619,170000,1221678480,10190,10190,10190,10190,0
|
|
20240619,165900,1221678480,10190,10190,10190,10190,0
|
|
20240619,165800,1221678480,10190,10190,10190,10190,0
|
|
20240619,165700,1221678480,10190,10190,10190,10190,0
|
|
20240619,165600,1221678480,10190,10190,10190,10190,0
|
|
20240619,165500,1221678480,10190,10190,10190,10190,0
|
|
20240619,165400,1221678480,10190,10190,10190,10190,0
|
|
20240619,165300,1221678480,10190,10190,10190,10190,0
|
|
20240619,165200,1221678480,10190,10190,10190,10190,0
|
|
20240619,165100,1221678480,10190,10190,10190,10190,0
|
|
20240619,165000,1221678480,10190,10190,10190,10190,0
|
|
20240619,164900,1221678480,10190,10190,10190,10190,0
|
|
20240619,164800,1221678480,10190,10190,10190,10190,0
|
|
20240619,164700,1221678480,10190,10190,10190,10190,0
|
|
20240619,164600,1221678480,10190,10190,10190,10190,0
|
|
20240619,164500,1221678480,10190,10190,10190,10190,0
|
|
20240619,164400,1221678480,10190,10190,10190,10190,0
|
|
20240619,164300,1221678480,10190,10190,10190,10190,0
|
|
20240619,164200,1221678480,10190,10190,10190,10190,0
|
|
20240619,164100,1221678480,10190,10190,10190,10190,0
|
|
20240619,164000,1221678480,10190,10190,10190,10190,0
|
|
20240619,163900,1221678480,10190,10190,10190,10190,0
|
|
20240619,163800,1221678480,10190,10190,10190,10190,0
|
|
20240619,163700,1221678480,10190,10190,10190,10190,0
|
|
20240619,163600,1221678480,10190,10190,10190,10190,572
|
|
20240619,163500,1221678480,10190,10190,10190,10190,0
|
|
20240619,163400,1221678480,10190,10190,10190,10190,0
|
|
20240619,163300,1221678480,10190,10190,10190,10190,0
|
|
20240619,163200,1221678480,10190,10190,10190,10190,0
|
|
20240619,163100,1221678480,10190,10190,10190,10190,0
|
|
20240619,163000,1221678480,10190,10190,10190,10190,0
|
|
20240619,162900,1221678480,10190,10190,10190,10190,0
|
|
20240619,162800,1221678480,10190,10190,10190,10190,0
|
|
20240619,162700,1221678480,10190,10190,10190,10190,0
|
|
20240619,162600,1221678480,10190,10190,10190,10190,0
|
|
20240619,162500,1221678480,10190,10190,10190,10190,0
|
|
20240619,162400,1221678480,10190,10190,10190,10190,0
|
|
20240619,162300,1221678480,10190,10190,10190,10190,0
|
|
20240619,162200,1221678480,10190,10190,10190,10190,0
|
|
20240619,162100,1221678480,10190,10190,10190,10190,0
|
|
20240619,162000,1221678480,10190,10190,10190,10190,0
|
|
20240619,161900,1221678480,10190,10190,10190,10190,0
|
|
20240619,161800,1221678480,10190,10190,10190,10190,0
|
|
20240619,161700,1221678480,10190,10190,10190,10190,0
|
|
20240619,161600,1221678480,10190,10190,10190,10190,0
|
|
20240619,161500,1221678480,10190,10190,10190,10190,0
|
|
20240619,161400,1221678480,10190,10190,10190,10190,0
|
|
20240619,161300,1221678480,10190,10190,10190,10190,0
|
|
20240619,161200,1221678480,10190,10190,10190,10190,0
|
|
20240619,161100,1221678480,10190,10190,10190,10190,0
|
|
20240619,161000,1221678480,10190,10190,10190,10190,0
|
|
20240619,160900,1221678480,10190,10190,10190,10190,0
|
|
20240619,160800,1221678480,10190,10190,10190,10190,0
|
|
20240619,160700,1221678480,10190,10190,10190,10190,0
|
|
20240619,160600,1221678480,10190,10190,10190,10190,572
|
|
20240619,160500,1221678480,10190,10190,10190,10190,0
|
|
20240619,160400,1221678480,10190,10190,10190,10190,0
|
|
20240619,160300,1221678480,10190,10190,10190,10190,0
|
|
20240619,160200,1221678480,10190,10190,10190,10190,0
|
|
20240619,160100,1221678480,10190,10190,10190,10190,0
|
|
20240619,160000,1221678480,10190,10190,10190,10190,0
|
|
20240619,155900,1221678480,10190,10190,10190,10190,0
|
|
20240619,155800,1221678480,10190,10190,10190,10190,0
|
|
20240619,155700,1221678480,10190,10190,10190,10190,0
|
|
20240619,155600,1221678480,10190,10190,10190,10190,0
|
|
20240619,155500,1221678480,10190,10190,10190,10190,0
|
|
20240619,155400,1221678480,10190,10190,10190,10190,0
|
|
20240619,155300,1221678480,10190,10190,10190,10190,0
|
|
20240619,155200,1221678480,10190,10190,10190,10190,0
|
|
20240619,155100,1221678480,10190,10190,10190,10190,0
|
|
20240619,155000,1221678480,10190,10190,10190,10190,0
|
|
20240619,154900,1221678480,10190,10190,10190,10190,0
|
|
20240619,154800,1221678480,10190,10190,10190,10190,0
|
|
20240619,154700,1221678480,10190,10190,10190,10190,0
|
|
20240619,154600,1221678480,10190,10190,10190,10190,0
|
|
20240619,154500,1221678480,10190,10190,10190,10190,0
|
|
20240619,154400,1221678480,10190,10190,10190,10190,0
|
|
20240619,154300,1221678480,10190,10190,10190,10190,0
|
|
20240619,154200,1221678480,10190,10190,10190,10190,0
|
|
20240619,154100,1221678480,10190,10190,10190,10190,0
|
|
20240619,154000,1221678480,10190,10190,10190,10190,0
|
|
20240619,153900,1221678480,10190,10190,10190,10190,0
|
|
20240619,153800,1221678480,10190,10190,10190,10190,0
|
|
20240619,153700,1221678480,10190,10190,10190,10190,0
|
|
20240619,153600,1221678480,10190,10190,10190,10190,572
|
|
20240619,153500,1221678480,10190,10190,10190,10190,0
|
|
20240619,153400,1221678480,10190,10190,10190,10190,0
|
|
20240619,153300,1221678480,10190,10190,10190,10190,0
|
|
20240619,153200,1221678480,10190,10190,10190,10190,0
|
|
20240619,153100,1221678480,10190,10190,10190,10190,0
|
|
20240619,153000,1221678480,10190,10190,10190,10190,572
|
|
20240619,152900,1215849800,10210,10210,10210,10210,0
|
|
20240619,152800,1215849800,10210,10210,10210,10210,0
|
|
20240619,152700,1215849800,10210,10210,10210,10210,0
|
|
20240619,152600,1215849800,10210,10210,10210,10210,0
|
|
20240619,152500,1215849800,10210,10210,10210,10210,0
|
|
20240619,152400,1215849800,10210,10210,10210,10210,0
|
|
20240619,152300,1215849800,10210,10210,10210,10210,0
|
|
20240619,152200,1215849800,10210,10210,10210,10210,0
|
|
20240619,152100,1215849800,10210,10210,10210,10210,0
|
|
20240619,152000,1215849800,10210,10210,10210,10210,0
|
|
20240619,151900,1215849800,10210,10210,10210,10190,697
|
|
20240619,151800,1208743320,10210,10210,10210,10210,100
|
|
20240619,151700,1207722320,10200,10200,10210,10200,203
|
|
20240619,151600,1205651710,10210,10210,10210,10210,119
|
|
20240619,151500,1204436720,10210,10200,10210,10200,88
|
|
20240619,151400,1203539110,10200,10210,10210,10200,132
|
|
20240619,151300,1202191700,10210,10200,10210,10200,3
|
|
20240619,151200,1202161090,10210,10210,10210,10210,0
|
|
20240619,151100,1202161090,10210,10210,10210,10210,1
|
|
20240619,151000,1202150880,10200,10200,10200,10200,1
|
|
20240619,150900,1202140680,10210,10210,10210,10210,0
|
|
20240619,150800,1202140680,10210,10210,10220,10210,77
|
|
20240619,150700,1201354410,10220,10210,10220,10210,63
|
|
20240619,150600,1200711130,10220,10210,10220,10210,117
|
|
20240619,150500,1199516510,10230,10230,10230,10230,0
|
|
20240619,150400,1199516510,10230,10220,10230,10210,36
|
|
20240619,150300,1199148730,10210,10210,10210,10210,1
|
|
20240619,150200,1199138520,10210,10210,10210,10210,1
|
|
20240619,150100,1199128310,10220,10220,10220,10220,0
|
|
20240619,150000,1199128310,10220,10220,10220,10220,1
|
|
20240619,145900,1199118090,10210,10210,10210,10210,1
|
|
20240619,145800,1199107880,10230,10220,10230,10220,200
|
|
20240619,145700,1197062120,10220,10210,10220,10210,11
|
|
20240619,145600,1196949710,10200,10200,10200,10200,0
|
|
20240619,145500,1196949710,10200,10210,10210,10200,124
|
|
20240619,145400,1195684720,10210,10210,10210,10210,41
|
|
20240619,145300,1195266110,10200,10200,10200,10200,196
|
|
20240619,145200,1193266910,10200,10200,10200,10200,0
|
|
20240619,145100,1193266910,10200,10200,10200,10200,30
|
|
20240619,145000,1192960910,10200,10200,10200,10200,0
|
|
20240619,144900,1192960910,10200,10200,10200,10200,0
|
|
20240619,144800,1192960910,10200,10200,10200,10200,0
|
|
20240619,144700,1192960910,10200,10200,10200,10200,1
|
|
20240619,144600,1192950710,10220,10220,10220,10220,1
|
|
20240619,144500,1192940490,10200,10200,10200,10200,1042
|
|
20240619,144400,1182312090,10200,10200,10200,10200,0
|
|
20240619,144300,1182312090,10200,10200,10200,10200,25
|
|
20240619,144200,1182057090,10220,10210,10220,10210,50
|
|
20240619,144100,1181546180,10210,10210,10210,10210,11
|
|
20240619,144000,1181433870,10210,10220,10220,10210,30
|
|
20240619,143900,1181127370,10220,10210,10220,10210,97
|
|
20240619,143800,1180136990,10200,10200,10200,10200,0
|
|
20240619,143700,1180136990,10200,10200,10200,10200,0
|
|
20240619,143600,1180136990,10200,10200,10200,10200,0
|
|
20240619,143500,1180136990,10200,10200,10200,10200,54
|
|
20240619,143400,1179586190,10200,10200,10200,10200,127
|
|
20240619,143300,1178290790,10200,10200,10200,10200,0
|
|
20240619,143200,1178290790,10200,10200,10200,10200,0
|
|
20240619,143100,1178290790,10200,10200,10200,10200,50
|
|
20240619,143000,1177780790,10200,10200,10200,10200,40
|
|
20240619,142900,1177372790,10200,10200,10200,10200,60
|
|
20240619,142800,1176760790,10200,10200,10200,10200,0
|
|
20240619,142700,1176760790,10200,10200,10200,10200,44
|
|
20240619,142600,1176311990,10200,10200,10200,10200,150
|
|
20240619,142500,1174781990,10190,10190,10190,10190,0
|
|
20240619,142400,1174781990,10190,10190,10190,10190,0
|
|
20240619,142300,1174781990,10190,10190,10190,10190,96
|
|
20240619,142200,1173803750,10200,10200,10200,10200,105
|
|
20240619,142100,1172732750,10190,10190,10190,10190,0
|
|
20240619,142000,1172732750,10190,10190,10190,10190,0
|
|
20240619,141900,1172732750,10190,10190,10190,10190,0
|
|
20240619,141800,1172732750,10190,10190,10190,10190,100
|
|
20240619,141700,1171713750,10200,10200,10200,10200,1
|
|
20240619,141600,1171703550,10190,10190,10190,10190,0
|
|
20240619,141500,1171703550,10190,10190,10190,10190,0
|
|
20240619,141400,1171703550,10190,10190,10190,10190,7
|
|
20240619,141300,1171632220,10190,10190,10190,10190,2
|
|
20240619,141200,1171611840,10200,10200,10200,10200,0
|
|
20240619,141100,1171611840,10200,10200,10200,10200,0
|
|
20240619,141000,1171611840,10200,10200,10200,10200,0
|
|
20240619,140900,1171611840,10200,10200,10200,10200,2
|
|
20240619,140800,1171591440,10210,10210,10210,10210,20
|
|
20240619,140700,1171387240,10210,10210,10210,10210,25
|
|
20240619,140600,1171131990,10200,10200,10200,10200,0
|
|
20240619,140500,1171131990,10200,10220,10220,10190,3869
|
|
20240619,140400,1131670150,10220,10220,10220,10220,0
|
|
20240619,140300,1131670150,10220,10220,10220,10220,0
|
|
20240619,140200,1131670150,10220,10220,10220,10220,0
|
|
20240619,140100,1131670150,10220,10220,10220,10220,0
|
|
20240619,140000,1131670150,10220,10220,10220,10220,0
|
|
20240619,135900,1131670150,10220,10220,10220,10220,2
|
|
20240619,135800,1131649710,10230,10230,10230,10230,0
|
|
20240619,135700,1131649710,10230,10230,10230,10230,0
|
|
20240619,135600,1131649710,10230,10230,10230,10230,0
|
|
20240619,135500,1131649710,10230,10230,10230,10230,0
|
|
20240619,135400,1131649710,10230,10230,10230,10230,2
|
|
20240619,135300,1131629250,10210,10210,10210,10210,0
|
|
20240619,135200,1131629250,10210,10210,10210,10210,100
|
|
20240619,135100,1130608250,10220,10220,10220,10220,168
|
|
20240619,135000,1128891290,10220,10220,10220,10220,1321
|
|
20240619,134900,1115390670,10230,10230,10230,10230,150
|
|
20240619,134800,1113856170,10230,10230,10230,10230,49
|
|
20240619,134700,1113354900,10230,10230,10230,10230,0
|
|
20240619,134600,1113354900,10230,10220,10230,10220,101
|
|
20240619,134500,1112322670,10220,10220,10220,10220,4
|
|
20240619,134400,1112281790,10230,10230,10230,10230,0
|
|
20240619,134300,1112281790,10230,10230,10230,10230,0
|
|
20240619,134200,1112281790,10230,10230,10230,10230,0
|
|
20240619,134100,1112281790,10230,10230,10230,10230,0
|
|
20240619,134000,1112281790,10230,10230,10230,10230,0
|
|
20240619,133900,1112281790,10230,10230,10230,10230,50
|
|
20240619,133800,1111770290,10230,10230,10230,10230,10
|
|
20240619,133700,1111667990,10230,10230,10230,10230,0
|
|
20240619,133600,1111667990,10230,10220,10230,10220,3
|
|
20240619,133500,1111637320,10230,10220,10230,10220,31
|
|
20240619,133400,1111320490,10230,10230,10230,10230,0
|
|
20240619,133300,1111320490,10230,10230,10230,10230,59
|
|
20240619,133200,1110716920,10230,10230,10230,10230,3
|
|
20240619,133100,1110686230,10220,10220,10220,10220,1
|
|
20240619,133000,1110676010,10230,10230,10230,10230,0
|
|
20240619,132900,1110676010,10230,10230,10230,10230,1
|
|
20240619,132800,1110665780,10220,10220,10220,10220,0
|
|
20240619,132700,1110665780,10220,10220,10220,10220,3
|
|
20240619,132600,1110635120,10230,10230,10230,10230,0
|
|
20240619,132500,1110635120,10230,10230,10230,10230,0
|
|
20240619,132400,1110635120,10230,10230,10230,10230,0
|
|
20240619,132300,1110635120,10230,10230,10230,10230,3
|
|
20240619,132200,1110604430,10230,10230,10230,10230,100
|
|
20240619,132100,1109581430,10230,10230,10230,10230,0
|
|
20240619,132000,1109581430,10230,10230,10230,10230,0
|
|
20240619,131900,1109581430,10230,10230,10230,10230,1
|
|
20240619,131800,1109571200,10200,10200,10200,10200,33
|
|
20240619,131700,1109234600,10200,10210,10210,10200,103
|
|
20240619,131600,1108183890,10200,10200,10200,10200,0
|
|
20240619,131500,1108183890,10200,10200,10200,10200,33
|
|
20240619,131400,1107847290,10230,10230,10230,10230,1
|
|
20240619,131300,1107837060,10200,10210,10210,10200,273
|
|
20240619,131200,1105051480,10230,10230,10230,10230,3
|
|
20240619,131100,1105020790,10230,10230,10230,10230,0
|
|
20240619,131000,1105020790,10230,10230,10230,10230,0
|
|
20240619,130900,1105020790,10230,10210,10230,10210,5
|
|
20240619,130800,1104969720,10200,10200,10200,10200,0
|
|
20240619,130700,1104969720,10200,10210,10210,10200,98
|
|
20240619,130600,1103970110,10200,10200,10200,10200,97
|
|
20240619,130500,1102980710,10210,10220,10220,10210,1374
|
|
20240619,130400,1088951820,10230,10230,10230,10230,1
|
|
20240619,130300,1088941590,10230,10220,10230,10220,2
|
|
20240619,130200,1088921140,10220,10220,10220,10220,0
|
|
20240619,130100,1088921140,10220,10220,10220,10220,3
|
|
20240619,130000,1088890480,10220,10220,10220,10220,0
|
|
20240619,125900,1088890480,10220,10220,10220,10220,1300
|
|
20240619,125800,1075604480,10230,10230,10230,10230,0
|
|
20240619,125700,1075604480,10230,10230,10230,10230,1
|
|
20240619,125600,1075594250,10230,10230,10230,10230,1
|
|
20240619,125500,1075584020,10220,10220,10220,10220,0
|
|
20240619,125400,1075584020,10220,10220,10220,10220,0
|
|
20240619,125300,1075584020,10220,10220,10220,10220,1483
|
|
20240619,125200,1060427760,10220,10220,10220,10220,1
|
|
20240619,125100,1060417540,10220,10220,10220,10220,0
|
|
20240619,125000,1060417540,10220,10220,10220,10220,665
|
|
20240619,124900,1053621240,10220,10240,10240,10220,247
|
|
20240619,124800,1051094360,10240,10240,10240,10240,0
|
|
20240619,124700,1051094360,10240,10240,10240,10240,50
|
|
20240619,124600,1050582360,10240,10240,10240,10240,2
|
|
20240619,124500,1050561880,10240,10240,10240,10240,50
|
|
20240619,124400,1050049880,10240,10240,10240,10230,164
|
|
20240619,124300,1048370620,10240,10240,10240,10240,1
|
|
20240619,124200,1048360380,10230,10230,10230,10230,0
|
|
20240619,124100,1048360380,10230,10230,10230,10230,2
|
|
20240619,124000,1048339920,10230,10230,10230,10230,60
|
|
20240619,123900,1047726120,10220,10220,10220,10220,0
|
|
20240619,123800,1047726120,10220,10220,10220,10220,0
|
|
20240619,123700,1047726120,10220,10220,10220,10220,5
|
|
20240619,123600,1047675020,10220,10220,10220,10220,20
|
|
20240619,123500,1047470620,10230,10230,10230,10230,0
|
|
20240619,123400,1047470620,10230,10230,10230,10230,79
|
|
20240619,123300,1046662450,10230,10230,10230,10230,15
|
|
20240619,123200,1046509000,10230,10230,10230,10230,0
|
|
20240619,123100,1046509000,10230,10220,10230,10220,1015
|
|
20240619,123000,1036135690,10230,10230,10230,10230,0
|
|
20240619,122900,1036135690,10230,10230,10230,10230,224
|
|
20240619,122800,1033844170,10230,10230,10230,10230,0
|
|
20240619,122700,1033844170,10230,10230,10230,10230,28
|
|
20240619,122600,1033557730,10240,10240,10240,10240,0
|
|
20240619,122500,1033557730,10240,10240,10240,10240,0
|
|
20240619,122400,1033557730,10240,10240,10240,10240,1
|
|
20240619,122300,1033547490,10230,10230,10230,10230,0
|
|
20240619,122200,1033547490,10230,10230,10230,10230,1
|
|
20240619,122100,1033537260,10230,10230,10230,10230,94
|
|
20240619,122000,1032575640,10230,10230,10230,10230,0
|
|
20240619,121900,1032575640,10230,10230,10230,10230,100
|
|
20240619,121800,1031552640,10220,10220,10220,10220,0
|
|
20240619,121700,1031552640,10220,10220,10220,10220,179
|
|
20240619,121600,1029723260,10220,10220,10220,10220,0
|
|
20240619,121500,1029723260,10220,10230,10230,10220,31
|
|
20240619,121400,1029406430,10230,10230,10230,10230,787
|
|
20240619,121300,1021355420,10230,10230,10230,10230,370
|
|
20240619,121200,1017570320,10240,10240,10240,10240,1
|
|
20240619,121100,1017560080,10230,10230,10230,10230,0
|
|
20240619,121000,1017560080,10230,10230,10230,10230,4
|
|
20240619,120900,1017519160,10220,10220,10220,10220,0
|
|
20240619,120800,1017519160,10220,10220,10220,10220,0
|
|
20240619,120700,1017519160,10220,10220,10220,10220,500
|
|
20240619,120600,1012409160,10220,10220,10220,10220,0
|
|
20240619,120500,1012409160,10220,10220,10220,10220,0
|
|
20240619,120400,1012409160,10220,10220,10220,10220,10
|
|
20240619,120300,1012306960,10220,10220,10220,10220,0
|
|
20240619,120200,1012306960,10220,10220,10220,10220,0
|
|
20240619,120100,1012306960,10220,10220,10220,10220,0
|
|
20240619,120000,1012306960,10220,10220,10220,10220,0
|
|
20240619,115900,1012306960,10220,10230,10230,10220,59
|
|
20240619,115800,1011703700,10220,10220,10220,10220,0
|
|
20240619,115700,1011703700,10220,10210,10220,10210,223
|
|
20240619,115600,1009425630,10220,10220,10220,10220,5
|
|
20240619,115500,1009374530,10210,10210,10210,10210,1
|
|
20240619,115400,1009364320,10220,10220,10220,10220,10
|
|
20240619,115300,1009262120,10220,10210,10220,10210,21
|
|
20240619,115200,1009047510,10210,10210,10210,10210,0
|
|
20240619,115100,1009047510,10210,10210,10210,10210,0
|
|
20240619,115000,1009047510,10210,10210,10210,10210,0
|
|
20240619,114900,1009047510,10210,10210,10210,10210,0
|
|
20240619,114800,1009047510,10210,10210,10210,10210,0
|
|
20240619,114700,1009047510,10210,10210,10210,10210,4
|
|
20240619,114600,1009006670,10210,10210,10210,10210,200
|
|
20240619,114500,1006964670,10220,10220,10220,10210,202
|
|
20240619,114400,1004900240,10220,10230,10230,10220,455
|
|
20240619,114300,1000249830,10240,10240,10240,10240,16
|
|
20240619,114200,1000085990,10240,10240,10240,10240,0
|
|
20240619,114100,1000085990,10240,10240,10240,10240,0
|
|
20240619,114000,1000085990,10240,10240,10240,10240,0
|
|
20240619,113900,1000085990,10240,10240,10240,10240,3
|
|
20240619,113800,1000055270,10220,10220,10220,10220,194
|
|
20240619,113700,998072590,10220,10220,10220,10220,10
|
|
20240619,113600,997970390,10220,10220,10220,10220,0
|
|
20240619,113500,997970390,10220,10220,10220,10220,0
|
|
20240619,113400,997970390,10220,10220,10220,10220,97
|
|
20240619,113300,996979050,10220,10220,10220,10220,0
|
|
20240619,113200,996979050,10220,10230,10230,10220,1062
|
|
20240619,113100,986115710,10230,10230,10230,10230,0
|
|
20240619,113000,986115710,10230,10230,10230,10230,0
|
|
20240619,112900,986115710,10230,10230,10230,10230,9
|
|
20240619,112800,986023640,10240,10240,10240,10240,66
|
|
20240619,112700,985347800,10240,10240,10240,10240,99
|
|
20240619,112600,984334040,10240,10240,10240,10240,78
|
|
20240619,112500,983535320,10260,10260,10260,10260,5
|
|
20240619,112400,983484020,10260,10260,10260,10230,503
|
|
20240619,112300,978323300,10230,10260,10260,10230,52
|
|
20240619,112200,977789840,10260,10240,10260,10240,50
|
|
20240619,112100,977277030,10240,10230,10240,10230,599
|
|
20240619,112000,971144250,10230,10230,10230,10230,18
|
|
20240619,111900,970960110,10230,10230,10230,10230,163
|
|
20240619,111800,969292620,10230,10230,10230,10230,100
|
|
20240619,111700,968269620,10230,10230,10230,10230,100
|
|
20240619,111600,967246620,10220,10220,10220,10220,52
|
|
20240619,111500,966715180,10210,10210,10210,10210,147
|
|
20240619,111400,965214310,10210,10210,10210,10210,0
|
|
20240619,111300,965214310,10210,10210,10210,10210,0
|
|
20240619,111200,965214310,10210,10210,10210,10210,1
|
|
20240619,111100,965204100,10200,10200,10200,10200,2
|
|
20240619,111000,965183700,10210,10210,10210,10210,1
|
|
20240619,110900,965173490,10200,10200,10200,10200,670
|
|
20240619,110800,958339490,10200,10200,10200,10200,2
|
|
20240619,110700,958319090,10210,10210,10210,10210,0
|
|
20240619,110600,958319090,10210,10210,10210,10210,0
|
|
20240619,110500,958319090,10210,10210,10210,10210,0
|
|
20240619,110400,958319090,10210,10210,10210,10210,100
|
|
20240619,110300,957298090,10210,10210,10210,10210,0
|
|
20240619,110200,957298090,10210,10210,10210,10210,0
|
|
20240619,110100,957298090,10210,10210,10210,10210,50
|
|
20240619,110000,956787590,10210,10210,10210,10210,60
|
|
20240619,105900,956174990,10210,10210,10210,10210,1
|
|
20240619,105800,956164780,10210,10210,10210,10210,75
|
|
20240619,105700,955399030,10210,10210,10210,10210,1062
|
|
20240619,105600,944556010,10210,10210,10210,10210,5
|
|
20240619,105500,944504960,10210,10210,10210,10210,0
|
|
20240619,105400,944504960,10210,10190,10210,10190,50
|
|
20240619,105300,943995440,10190,10190,10190,10190,0
|
|
20240619,105200,943995440,10190,10190,10190,10190,0
|
|
20240619,105100,943995440,10190,10190,10190,10190,0
|
|
20240619,105000,943995440,10190,10190,10190,10190,7
|
|
20240619,104900,943924110,10190,10190,10190,10190,97
|
|
20240619,104800,942935680,10210,10210,10210,10210,370
|
|
20240619,104700,939157980,10200,10200,10200,10200,1367
|
|
20240619,104600,925214580,10200,10200,10200,10200,0
|
|
20240619,104500,925214580,10200,10200,10200,10200,202
|
|
20240619,104400,923154180,10180,10180,10180,10180,100
|
|
20240619,104300,922136180,10180,10180,10180,10180,0
|
|
20240619,104200,922136180,10180,10180,10180,10180,348
|
|
20240619,104100,918593540,10180,10180,10180,10180,0
|
|
20240619,104000,918593540,10180,10180,10180,10180,3
|
|
20240619,103900,918563000,10180,10180,10180,10180,5
|
|
20240619,103800,918512100,10170,10170,10170,10170,100
|
|
20240619,103700,917495100,10180,10180,10180,10180,145
|
|
20240619,103600,916019000,10210,10210,10210,10210,0
|
|
20240619,103500,916019000,10210,10200,10210,10200,23
|
|
20240619,103400,915784270,10180,10180,10180,10180,0
|
|
20240619,103300,915784270,10180,10170,10190,10170,2279
|
|
20240619,103200,892571840,10170,10160,10170,10160,31
|
|
20240619,103100,892256870,10150,10150,10150,10150,0
|
|
20240619,103000,892256870,10150,10140,10150,10140,581
|
|
20240619,102900,886360220,10150,10160,10160,10130,2765
|
|
20240619,102800,858328260,10140,10140,10140,10140,1110
|
|
20240619,102700,847072860,10140,10150,10160,10140,2434
|
|
20240619,102600,822372140,10160,10160,10160,10160,1014
|
|
20240619,102500,812069900,10160,10180,10180,10160,135
|
|
20240619,102400,810698280,10160,10180,10180,10160,1511
|
|
20240619,102300,795335950,10180,10180,10180,10180,38
|
|
20240619,102200,794949110,10190,10180,10190,10180,339
|
|
20240619,102100,791497710,10180,10180,10180,10180,224
|
|
20240619,102000,789217390,10170,10160,10170,10160,548
|
|
20240619,101900,783644470,10150,10150,10150,10150,0
|
|
20240619,101800,783644470,10150,10150,10150,10150,151
|
|
20240619,101700,782111820,10150,10160,10180,10150,2622
|
|
20240619,101600,755478500,10150,10180,10180,10150,7441
|
|
20240619,101500,679910760,10180,10190,10190,10180,1175
|
|
20240619,101400,667947020,10200,10200,10200,10200,186
|
|
20240619,101300,666049820,10200,10200,10200,10200,41
|
|
20240619,101200,665631620,10200,10200,10200,10200,359
|
|
20240619,101100,661969820,10180,10190,10190,10180,4000
|
|
20240619,101000,621226680,10190,10190,10190,10180,1062
|
|
20240619,100900,610406400,10200,10230,10230,10200,7632
|
|
20240619,100800,532503540,10240,10240,10240,10240,0
|
|
20240619,100700,532503540,10240,10240,10240,10240,1972
|
|
20240619,100600,512310260,10240,10240,10260,10240,1098
|
|
20240619,100500,501066180,10240,10240,10240,10240,7
|
|
20240619,100400,500994500,10230,10230,10230,10230,0
|
|
20240619,100300,500994500,10230,10230,10230,10230,0
|
|
20240619,100200,500994500,10230,10230,10230,10230,100
|
|
20240619,100100,499971500,10240,10240,10240,10240,0
|
|
20240619,100000,499971500,10240,10240,10240,10240,0
|
|
20240619,095900,499971500,10240,10240,10240,10240,0
|
|
20240619,095800,499971500,10240,10220,10240,10220,114
|
|
20240619,095700,498806220,10210,10210,10210,10210,146
|
|
20240619,095600,497315560,10200,10240,10240,10200,8194
|
|
20240619,095500,413513280,10250,10250,10250,10250,0
|
|
20240619,095400,413513280,10250,10250,10250,10250,569
|
|
20240619,095300,407681030,10250,10250,10250,10250,0
|
|
20240619,095200,407681030,10250,10250,10250,10250,268
|
|
20240619,095100,404934030,10250,10250,10250,10250,33
|
|
20240619,095000,404595780,10250,10250,10250,10250,0
|
|
20240619,094900,404595780,10250,10260,10260,10250,713
|
|
20240619,094800,397286620,10260,10260,10260,10260,50
|
|
20240619,094700,396773620,10250,10250,10250,10250,0
|
|
20240619,094600,396773620,10250,10250,10250,10250,0
|
|
20240619,094500,396773620,10250,10250,10250,10250,0
|
|
20240619,094400,396773620,10250,10250,10250,10250,29
|
|
20240619,094300,396476370,10260,10260,10260,10260,4
|
|
20240619,094200,396435330,10260,10250,10260,10250,99
|
|
20240619,094100,395419810,10250,10250,10250,10250,106
|
|
20240619,094000,394333310,10250,10250,10250,10250,20
|
|
20240619,093900,394128310,10250,10250,10250,10240,103
|
|
20240619,093800,393073560,10250,10250,10250,10250,228
|
|
20240619,093700,390736560,10230,10250,10250,10230,1623
|
|
20240619,093600,374128050,10240,10240,10240,10240,406
|
|
20240619,093500,369970610,10250,10240,10250,10240,236
|
|
20240619,093400,367553940,10250,10250,10250,10250,0
|
|
20240619,093300,367553940,10250,10250,10250,10250,106
|
|
20240619,093200,366467440,10250,10250,10250,10250,6
|
|
20240619,093100,366405940,10240,10250,10250,10240,130
|
|
20240619,093000,365073740,10250,10240,10250,10240,205
|
|
20240619,092900,362973610,10250,10250,10250,10250,150
|
|
20240619,092800,361436110,10240,10260,10260,10240,1512
|
|
20240619,092700,345946190,10260,10260,10260,10260,202
|
|
20240619,092600,343873670,10260,10250,10260,10250,2523
|
|
20240619,092500,318008920,10260,10260,10260,10260,671
|
|
20240619,092400,311124460,10260,10260,10260,10260,1
|
|
20240619,092300,311114200,10270,10270,10270,10270,328
|
|
20240619,092200,307745640,10270,10260,10270,10260,21
|
|
20240619,092100,307529980,10260,10260,10260,10260,369
|
|
20240619,092000,303744040,10260,10260,10260,10260,300
|
|
20240619,091900,300666040,10260,10270,10270,10260,7
|
|
20240619,091800,300594210,10260,10270,10270,10260,23
|
|
20240619,091700,300358010,10240,10260,10260,10240,502
|
|
20240619,091600,295216990,10230,10240,10250,10230,1107
|
|
20240619,091500,283879070,10250,10240,10250,10240,1162
|
|
20240619,091400,271977690,10240,10260,10260,10240,1685
|
|
20240619,091300,254710140,10250,10280,10280,10250,6158
|
|
20240619,091200,191488450,10270,10290,10290,10260,2311
|
|
20240619,091100,167766190,10290,10290,10290,10290,8
|
|
20240619,091000,167683870,10300,10270,10300,10270,229
|
|
20240619,090900,165330570,10270,10300,10300,10270,1863
|
|
20240619,090800,146171700,10300,10290,10300,10280,2005
|
|
20240619,090700,125530300,10290,10290,10290,10290,240
|
|
20240619,090600,123060700,10290,10280,10290,10280,1305
|
|
20240619,090500,109634490,10280,10300,10300,10280,4653
|
|
20240619,090400,61758420,10300,10290,10300,10290,74
|
|
20240619,090300,60996840,10280,10310,10310,10280,1944
|
|
20240619,090200,40994130,10310,10310,10340,10310,97
|
|
20240619,090100,39991210,10340,10340,10340,10340,235
|
|
20240619,090000,37561310,10340,10340,10340,10320,3633
|