579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,183600,2127985390,10490,10490,10490,10490,3959
|
|
20240620,183500,2127985390,10490,10490,10490,10490,0
|
|
20240620,183400,2127985390,10490,10490,10490,10490,0
|
|
20240620,183300,2127985390,10490,10490,10490,10490,0
|
|
20240620,183200,2127985390,10490,10490,10490,10490,0
|
|
20240620,183100,2127985390,10490,10490,10490,10490,0
|
|
20240620,183000,2127985390,10490,10490,10490,10490,0
|
|
20240620,182900,2127985390,10490,10490,10490,10490,0
|
|
20240620,182800,2127985390,10490,10490,10490,10490,0
|
|
20240620,182700,2127985390,10490,10490,10490,10490,0
|
|
20240620,182600,2127985390,10490,10490,10490,10490,0
|
|
20240620,182500,2127985390,10490,10490,10490,10490,0
|
|
20240620,182400,2127985390,10490,10490,10490,10490,0
|
|
20240620,182300,2127985390,10490,10490,10490,10490,0
|
|
20240620,182200,2127985390,10490,10490,10490,10490,0
|
|
20240620,182100,2127985390,10490,10490,10490,10490,0
|
|
20240620,182000,2127985390,10490,10490,10490,10490,0
|
|
20240620,181900,2127985390,10490,10490,10490,10490,0
|
|
20240620,181800,2127985390,10490,10490,10490,10490,0
|
|
20240620,181700,2127985390,10490,10490,10490,10490,0
|
|
20240620,181600,2127985390,10490,10490,10490,10490,0
|
|
20240620,181500,2127985390,10490,10490,10490,10490,0
|
|
20240620,181400,2127985390,10490,10490,10490,10490,0
|
|
20240620,181300,2127985390,10490,10490,10490,10490,0
|
|
20240620,181200,2127985390,10490,10490,10490,10490,0
|
|
20240620,181100,2127985390,10490,10490,10490,10490,0
|
|
20240620,181000,2127985390,10490,10490,10490,10490,0
|
|
20240620,180900,2127985390,10490,10490,10490,10490,0
|
|
20240620,180800,2127985390,10490,10490,10490,10490,0
|
|
20240620,180700,2127985390,10490,10490,10490,10490,0
|
|
20240620,180600,2127985390,10490,10490,10490,10490,3959
|
|
20240620,180500,2127985390,10490,10490,10490,10490,0
|
|
20240620,180400,2127985390,10490,10490,10490,10490,0
|
|
20240620,180300,2127985390,10490,10490,10490,10490,0
|
|
20240620,180200,2127985390,10490,10490,10490,10490,0
|
|
20240620,180100,2127985390,10490,10490,10490,10490,0
|
|
20240620,180000,2127985390,10490,10490,10490,10490,0
|
|
20240620,175900,2127985390,10490,10490,10490,10490,0
|
|
20240620,175800,2127985390,10490,10490,10490,10490,0
|
|
20240620,175700,2127985390,10490,10490,10490,10490,0
|
|
20240620,175600,2127985390,10490,10490,10490,10490,0
|
|
20240620,175500,2127985390,10490,10490,10490,10490,0
|
|
20240620,175400,2127985390,10490,10490,10490,10490,0
|
|
20240620,175300,2127985390,10490,10490,10490,10490,0
|
|
20240620,175200,2127985390,10490,10490,10490,10490,0
|
|
20240620,175100,2127985390,10490,10490,10490,10490,0
|
|
20240620,175000,2127985390,10490,10490,10490,10490,0
|
|
20240620,174900,2127985390,10490,10490,10490,10490,0
|
|
20240620,174800,2127985390,10490,10490,10490,10490,0
|
|
20240620,174700,2127985390,10490,10490,10490,10490,0
|
|
20240620,174600,2127985390,10490,10490,10490,10490,0
|
|
20240620,174500,2127985390,10490,10490,10490,10490,0
|
|
20240620,174400,2127985390,10490,10490,10490,10490,0
|
|
20240620,174300,2127985390,10490,10490,10490,10490,0
|
|
20240620,174200,2127985390,10490,10490,10490,10490,0
|
|
20240620,174100,2127985390,10490,10490,10490,10490,0
|
|
20240620,174000,2127985390,10490,10490,10490,10490,0
|
|
20240620,173900,2127985390,10490,10490,10490,10490,0
|
|
20240620,173800,2127985390,10490,10490,10490,10490,0
|
|
20240620,173700,2127985390,10490,10490,10490,10490,0
|
|
20240620,173600,2127985390,10490,10490,10490,10490,3959
|
|
20240620,173500,2127985390,10490,10490,10490,10490,0
|
|
20240620,173400,2127985390,10490,10490,10490,10490,0
|
|
20240620,173300,2127985390,10490,10490,10490,10490,0
|
|
20240620,173200,2127985390,10490,10490,10490,10490,0
|
|
20240620,173100,2127985390,10490,10490,10490,10490,0
|
|
20240620,173000,2127985390,10490,10490,10490,10490,0
|
|
20240620,172900,2127985390,10490,10490,10490,10490,0
|
|
20240620,172800,2127985390,10490,10490,10490,10490,0
|
|
20240620,172700,2127985390,10490,10490,10490,10490,0
|
|
20240620,172600,2127985390,10490,10490,10490,10490,0
|
|
20240620,172500,2127985390,10490,10490,10490,10490,0
|
|
20240620,172400,2127985390,10490,10490,10490,10490,0
|
|
20240620,172300,2127985390,10490,10490,10490,10490,0
|
|
20240620,172200,2127985390,10490,10490,10490,10490,0
|
|
20240620,172100,2127985390,10490,10490,10490,10490,0
|
|
20240620,172000,2127985390,10490,10490,10490,10490,0
|
|
20240620,171900,2127985390,10490,10490,10490,10490,0
|
|
20240620,171800,2127985390,10490,10490,10490,10490,0
|
|
20240620,171700,2127985390,10490,10490,10490,10490,0
|
|
20240620,171600,2127985390,10490,10490,10490,10490,0
|
|
20240620,171500,2127985390,10490,10490,10490,10490,0
|
|
20240620,171400,2127985390,10490,10490,10490,10490,0
|
|
20240620,171300,2127985390,10490,10490,10490,10490,0
|
|
20240620,171200,2127985390,10490,10490,10490,10490,0
|
|
20240620,171100,2127985390,10490,10490,10490,10490,0
|
|
20240620,171000,2127985390,10490,10490,10490,10490,0
|
|
20240620,170900,2127985390,10490,10490,10490,10490,0
|
|
20240620,170800,2127985390,10490,10490,10490,10490,0
|
|
20240620,170700,2127985390,10490,10490,10490,10490,0
|
|
20240620,170600,2127985390,10490,10490,10490,10490,3959
|
|
20240620,170500,2127985390,10490,10490,10490,10490,0
|
|
20240620,170400,2127985390,10490,10490,10490,10490,0
|
|
20240620,170300,2127985390,10490,10490,10490,10490,0
|
|
20240620,170200,2127985390,10490,10490,10490,10490,0
|
|
20240620,170100,2127985390,10490,10490,10490,10490,0
|
|
20240620,170000,2127985390,10490,10490,10490,10490,0
|
|
20240620,165900,2127985390,10490,10490,10490,10490,0
|
|
20240620,165800,2127985390,10490,10490,10490,10490,0
|
|
20240620,165700,2127985390,10490,10490,10490,10490,0
|
|
20240620,165600,2127985390,10490,10490,10490,10490,0
|
|
20240620,165500,2127985390,10490,10490,10490,10490,0
|
|
20240620,165400,2127985390,10490,10490,10490,10490,0
|
|
20240620,165300,2127985390,10490,10490,10490,10490,0
|
|
20240620,165200,2127985390,10490,10490,10490,10490,0
|
|
20240620,165100,2127985390,10490,10490,10490,10490,0
|
|
20240620,165000,2127985390,10490,10490,10490,10490,0
|
|
20240620,164900,2127985390,10490,10490,10490,10490,0
|
|
20240620,164800,2127985390,10490,10490,10490,10490,0
|
|
20240620,164700,2127985390,10490,10490,10490,10490,0
|
|
20240620,164600,2127985390,10490,10490,10490,10490,0
|
|
20240620,164500,2127985390,10490,10490,10490,10490,0
|
|
20240620,164400,2127985390,10490,10490,10490,10490,0
|
|
20240620,164300,2127985390,10490,10490,10490,10490,0
|
|
20240620,164200,2127985390,10490,10490,10490,10490,0
|
|
20240620,164100,2127985390,10490,10490,10490,10490,0
|
|
20240620,164000,2127985390,10490,10490,10490,10490,0
|
|
20240620,163900,2127985390,10490,10490,10490,10490,0
|
|
20240620,163800,2127985390,10490,10490,10490,10490,0
|
|
20240620,163700,2127985390,10490,10490,10490,10490,0
|
|
20240620,163600,2127985390,10490,10490,10490,10490,3959
|
|
20240620,163500,2127985390,10490,10490,10490,10490,0
|
|
20240620,163400,2127985390,10490,10490,10490,10490,0
|
|
20240620,163300,2127985390,10490,10490,10490,10490,0
|
|
20240620,163200,2127985390,10490,10490,10490,10490,0
|
|
20240620,163100,2127985390,10490,10490,10490,10490,0
|
|
20240620,163000,2127985390,10490,10490,10490,10490,0
|
|
20240620,162900,2127985390,10490,10490,10490,10490,0
|
|
20240620,162800,2127985390,10490,10490,10490,10490,0
|
|
20240620,162700,2127985390,10490,10490,10490,10490,0
|
|
20240620,162600,2127985390,10490,10490,10490,10490,0
|
|
20240620,162500,2127985390,10490,10490,10490,10490,0
|
|
20240620,162400,2127985390,10490,10490,10490,10490,0
|
|
20240620,162300,2127985390,10490,10490,10490,10490,0
|
|
20240620,162200,2127985390,10490,10490,10490,10490,0
|
|
20240620,162100,2127985390,10490,10490,10490,10490,0
|
|
20240620,162000,2127985390,10490,10490,10490,10490,0
|
|
20240620,161900,2127985390,10490,10490,10490,10490,0
|
|
20240620,161800,2127985390,10490,10490,10490,10490,0
|
|
20240620,161700,2127985390,10490,10490,10490,10490,0
|
|
20240620,161600,2127985390,10490,10490,10490,10490,0
|
|
20240620,161500,2127985390,10490,10490,10490,10490,0
|
|
20240620,161400,2127985390,10490,10490,10490,10490,0
|
|
20240620,161300,2127985390,10490,10490,10490,10490,0
|
|
20240620,161200,2127985390,10490,10490,10490,10490,0
|
|
20240620,161100,2127985390,10490,10490,10490,10490,0
|
|
20240620,161000,2127985390,10490,10490,10490,10490,0
|
|
20240620,160900,2127985390,10490,10490,10490,10490,0
|
|
20240620,160800,2127985390,10490,10490,10490,10490,0
|
|
20240620,160700,2127985390,10490,10490,10490,10490,0
|
|
20240620,160600,2127985390,10490,10490,10490,10490,3959
|
|
20240620,160500,2127985390,10490,10490,10490,10490,0
|
|
20240620,160400,2127985390,10490,10490,10490,10490,0
|
|
20240620,160300,2127985390,10490,10490,10490,10490,0
|
|
20240620,160200,2127985390,10490,10490,10490,10490,0
|
|
20240620,160100,2127985390,10490,10490,10490,10490,0
|
|
20240620,160000,2127985390,10490,10490,10490,10490,0
|
|
20240620,155900,2127985390,10490,10490,10490,10490,0
|
|
20240620,155800,2127985390,10490,10490,10490,10490,0
|
|
20240620,155700,2127985390,10490,10490,10490,10490,0
|
|
20240620,155600,2127985390,10490,10490,10490,10490,0
|
|
20240620,155500,2127985390,10490,10490,10490,10490,0
|
|
20240620,155400,2127985390,10490,10490,10490,10490,0
|
|
20240620,155300,2127985390,10490,10490,10490,10490,0
|
|
20240620,155200,2127985390,10490,10490,10490,10490,0
|
|
20240620,155100,2127985390,10490,10490,10490,10490,0
|
|
20240620,155000,2127985390,10490,10490,10490,10490,0
|
|
20240620,154900,2127985390,10490,10490,10490,10490,0
|
|
20240620,154800,2127985390,10490,10490,10490,10490,0
|
|
20240620,154700,2127985390,10490,10490,10490,10490,0
|
|
20240620,154600,2127985390,10490,10490,10490,10490,0
|
|
20240620,154500,2127985390,10490,10490,10490,10490,0
|
|
20240620,154400,2127985390,10490,10490,10490,10490,0
|
|
20240620,154300,2127985390,10490,10490,10490,10490,0
|
|
20240620,154200,2127985390,10490,10490,10490,10490,0
|
|
20240620,154100,2127985390,10490,10490,10490,10490,0
|
|
20240620,154000,2127985390,10490,10490,10490,10490,0
|
|
20240620,153900,2127985390,10490,10490,10490,10490,0
|
|
20240620,153800,2127985390,10490,10490,10490,10490,0
|
|
20240620,153700,2127985390,10490,10490,10490,10490,0
|
|
20240620,153600,2127985390,10490,10490,10490,10490,3959
|
|
20240620,153500,2127985390,10490,10490,10490,10490,0
|
|
20240620,153400,2127985390,10490,10490,10490,10490,0
|
|
20240620,153300,2127985390,10490,10490,10490,10490,0
|
|
20240620,153200,2127985390,10490,10490,10490,10490,0
|
|
20240620,153100,2127985390,10490,10490,10490,10490,0
|
|
20240620,153000,2127985390,10490,10490,10490,10490,3959
|
|
20240620,152900,2086455480,10480,10480,10480,10480,0
|
|
20240620,152800,2086455480,10480,10480,10480,10480,0
|
|
20240620,152700,2086455480,10480,10480,10480,10480,0
|
|
20240620,152600,2086455480,10480,10480,10480,10480,0
|
|
20240620,152500,2086455480,10480,10480,10480,10480,0
|
|
20240620,152400,2086455480,10480,10480,10480,10480,0
|
|
20240620,152300,2086455480,10480,10480,10480,10480,0
|
|
20240620,152200,2086455480,10480,10480,10480,10480,0
|
|
20240620,152100,2086455480,10480,10480,10480,10480,0
|
|
20240620,152000,2086455480,10480,10480,10480,10480,0
|
|
20240620,151900,2086455480,10480,10480,10480,10470,31
|
|
20240620,151800,2086130790,10470,10490,10490,10470,306
|
|
20240620,151700,2082924070,10490,10480,10500,10480,619
|
|
20240620,151600,2076424850,10480,10480,10480,10480,483
|
|
20240620,151500,2071363010,10480,10500,10500,10480,1439
|
|
20240620,151400,2056278010,10490,10500,10500,10490,340
|
|
20240620,151300,2052708170,10500,10490,10500,10490,150
|
|
20240620,151200,2051133890,10490,10490,10490,10490,584
|
|
20240620,151100,2045007730,10480,10490,10490,10480,1213
|
|
20240620,151000,2032284060,10490,10490,10490,10490,1033
|
|
20240620,150900,2021447890,10490,10490,10490,10490,1927
|
|
20240620,150800,2001233660,10490,10480,10490,10480,1638
|
|
20240620,150700,1984057940,10470,10470,10470,10470,110
|
|
20240620,150600,1982906240,10450,10450,10450,10450,0
|
|
20240620,150500,1982906240,10450,10470,10480,10450,1089
|
|
20240620,150400,1971496210,10470,10470,10480,10460,8866
|
|
20240620,150300,1878671910,10470,10480,10480,10470,6012
|
|
20240620,150200,1815725900,10470,10470,10480,10470,503
|
|
20240620,150100,1810459470,10470,10480,10480,10470,828
|
|
20240620,150000,1801788940,10480,10490,10490,10480,68
|
|
20240620,145900,1801075820,10470,10480,10480,10470,1102
|
|
20240620,145800,1789537040,10480,10480,10490,10480,36
|
|
20240620,145700,1789159720,10490,10480,10490,10480,102
|
|
20240620,145600,1788089750,10480,10480,10480,10480,50
|
|
20240620,145500,1787565750,10480,10480,10480,10480,2
|
|
20240620,145400,1787544790,10480,10480,10480,10480,272
|
|
20240620,145300,1784694230,10480,10480,10480,10480,955
|
|
20240620,145200,1774685830,10480,10480,10480,10480,773
|
|
20240620,145100,1766584790,10480,10480,10480,10480,95
|
|
20240620,145000,1765589190,10480,10480,10480,10480,208
|
|
20240620,144900,1763409350,10480,10480,10480,10480,0
|
|
20240620,144800,1763409350,10480,10480,10480,10480,0
|
|
20240620,144700,1763409350,10480,10480,10480,10480,55
|
|
20240620,144600,1762832950,10480,10480,10480,10480,1299
|
|
20240620,144500,1749219430,10480,10480,10480,10480,0
|
|
20240620,144400,1749219430,10480,10480,10480,10480,31
|
|
20240620,144300,1748894550,10470,10480,10480,10470,68
|
|
20240620,144200,1748181940,10480,10480,10480,10480,0
|
|
20240620,144100,1748181940,10480,10480,10490,10480,27
|
|
20240620,144000,1747898970,10480,10480,10480,10480,10
|
|
20240620,143900,1747794170,10490,10490,10490,10490,108
|
|
20240620,143800,1746661250,10490,10480,10490,10480,151
|
|
20240620,143700,1745078260,10490,10490,10490,10490,0
|
|
20240620,143600,1745078260,10490,10490,10490,10490,0
|
|
20240620,143500,1745078260,10490,10480,10490,10480,55
|
|
20240620,143400,1744501810,10480,10480,10480,10480,0
|
|
20240620,143300,1744501810,10480,10480,10480,10480,43
|
|
20240620,143200,1744051170,10480,10480,10480,10480,600
|
|
20240620,143100,1737763170,10470,10470,10470,10470,9
|
|
20240620,143000,1737668940,10470,10470,10470,10470,40
|
|
20240620,142900,1737250140,10470,10460,10470,10460,90
|
|
20240620,142800,1736308630,10460,10460,10460,10460,10
|
|
20240620,142700,1736204030,10470,10470,10470,10470,95
|
|
20240620,142600,1735209380,10470,10470,10480,10460,597
|
|
20240620,142500,1728957270,10470,10470,10480,10470,82
|
|
20240620,142400,1728098640,10470,10480,10480,10470,420
|
|
20240620,142300,1723698240,10470,10470,10470,10470,4
|
|
20240620,142200,1723656360,10470,10470,10470,10470,12
|
|
20240620,142100,1723530720,10460,10460,10460,10460,0
|
|
20240620,142000,1723530720,10460,10460,10460,10460,294
|
|
20240620,141900,1720455480,10460,10460,10460,10460,352
|
|
20240620,141800,1716773560,10480,10480,10480,10470,180
|
|
20240620,141700,1714887410,10480,10480,10480,10470,246
|
|
20240620,141600,1712309470,10470,10470,10480,10470,334
|
|
20240620,141500,1708812480,10470,10470,10470,10470,0
|
|
20240620,141400,1708812480,10470,10470,10470,10470,106
|
|
20240620,141300,1707702660,10480,10480,10480,10480,218
|
|
20240620,141200,1705418020,10480,10490,10490,10480,665
|
|
20240620,141100,1698447440,10490,10500,10500,10490,13
|
|
20240620,141000,1698310970,10500,10500,10500,10500,31
|
|
20240620,140900,1697985470,10500,10510,10510,10500,575
|
|
20240620,140800,1691946420,10510,10520,10520,10510,14
|
|
20240620,140700,1691799160,10520,10510,10520,10510,238
|
|
20240620,140600,1689296230,10510,10510,10510,10500,114
|
|
20240620,140500,1688099190,10510,10510,10510,10510,25
|
|
20240620,140400,1687836440,10510,10500,10510,10500,212
|
|
20240620,140300,1685610280,10500,10500,10510,10500,221
|
|
20240620,140200,1683288930,10500,10510,10510,10500,134
|
|
20240620,140100,1681881920,10500,10500,10510,10500,18
|
|
20240620,140000,1681692910,10510,10510,10510,10510,485
|
|
20240620,135900,1676595560,10510,10510,10510,10510,50
|
|
20240620,135800,1676070060,10520,10520,10520,10520,582
|
|
20240620,135700,1669947420,10520,10500,10520,10500,1768
|
|
20240620,135600,1651378980,10500,10490,10500,10490,72
|
|
20240620,135500,1650623690,10490,10490,10490,10490,600
|
|
20240620,135400,1644329690,10490,10480,10490,10480,70
|
|
20240620,135300,1643595890,10480,10480,10480,10470,387
|
|
20240620,135200,1639543090,10480,10490,10490,10480,51
|
|
20240620,135100,1639008600,10490,10490,10490,10490,1
|
|
20240620,135000,1638998110,10470,10480,10480,10470,692
|
|
20240620,134900,1631749130,10480,10480,10480,10480,0
|
|
20240620,134800,1631749130,10480,10480,10480,10480,21
|
|
20240620,134700,1631529050,10470,10470,10470,10470,0
|
|
20240620,134600,1631529050,10470,10480,10480,10470,534
|
|
20240620,134500,1625933180,10470,10480,10480,10470,357
|
|
20240620,134400,1622194390,10480,10480,10480,10480,309
|
|
20240620,134300,1618956070,10480,10480,10480,10480,50
|
|
20240620,134200,1618432070,10480,10480,10480,10480,20
|
|
20240620,134100,1618222470,10480,10470,10480,10470,1086
|
|
20240620,134000,1606850920,10480,10480,10480,10480,634
|
|
20240620,133900,1600206600,10480,10480,10480,10480,250
|
|
20240620,133800,1597586600,10480,10480,10480,10480,20
|
|
20240620,133700,1597377000,10480,10490,10490,10480,6
|
|
20240620,133600,1597314110,10500,10490,10500,10490,376
|
|
20240620,133500,1593368260,10490,10490,10490,10490,459
|
|
20240620,133400,1588553350,10490,10490,10490,10490,40
|
|
20240620,133300,1588133750,10480,10480,10480,10470,598
|
|
20240620,133200,1581868210,10470,10480,10480,10470,310
|
|
20240620,133100,1578620310,10490,10480,10490,10480,478
|
|
20240620,133000,1573609870,10480,10490,10490,10480,378
|
|
20240620,132900,1569646760,10490,10510,10510,10490,678
|
|
20240620,132800,1562528550,10510,10510,10510,10510,162
|
|
20240620,132700,1560825930,10510,10510,10510,10510,262
|
|
20240620,132600,1558072310,10510,10510,10520,10510,240
|
|
20240620,132500,1555548090,10510,10510,10510,10500,365
|
|
20240620,132400,1551712190,10520,10510,10520,10510,552
|
|
20240620,132300,1545910370,10500,10500,10510,10500,1287
|
|
20240620,132200,1532390560,10500,10500,10500,10490,4844
|
|
20240620,132100,1481535040,10500,10480,10500,10480,1970
|
|
20240620,132000,1460854780,10480,10490,10490,10480,756
|
|
20240620,131900,1452925360,10490,10490,10490,10490,407
|
|
20240620,131800,1448655930,10500,10490,10500,10490,1772
|
|
20240620,131700,1430067600,10490,10480,10490,10480,6
|
|
20240620,131600,1430004670,10490,10490,10490,10490,2073
|
|
20240620,131500,1408258900,10490,10490,10490,10490,429
|
|
20240620,131400,1403758690,10490,10480,10490,10480,609
|
|
20240620,131300,1397372750,10480,10470,10480,10470,2147
|
|
20240620,131200,1374876120,10470,10460,10470,10460,40
|
|
20240620,131100,1374457710,10470,10470,10470,10460,58
|
|
20240620,131000,1373850460,10460,10460,10460,10460,0
|
|
20240620,130900,1373850460,10460,10470,10470,10460,433
|
|
20240620,130800,1369318890,10470,10480,10480,10470,218
|
|
20240620,130700,1367034310,10480,10470,10480,10460,1529
|
|
20240620,130600,1351033080,10470,10470,10470,10470,1207
|
|
20240620,130500,1338395790,10460,10460,10460,10460,195
|
|
20240620,130400,1336356090,10460,10460,10460,10460,500
|
|
20240620,130300,1331126090,10460,10450,10460,10450,91
|
|
20240620,130200,1330174240,10460,10460,10460,10460,164
|
|
20240620,130100,1328458800,10460,10450,10460,10450,2
|
|
20240620,130000,1328437890,10460,10460,10460,10450,386
|
|
20240620,125900,1324400830,10460,10450,10460,10450,32
|
|
20240620,125800,1324066410,10450,10460,10460,10450,254
|
|
20240620,125700,1321409810,10460,10460,10460,10460,5
|
|
20240620,125600,1321357510,10450,10450,10450,10450,78
|
|
20240620,125500,1320542410,10450,10450,10450,10450,0
|
|
20240620,125400,1320542410,10450,10450,10450,10450,200
|
|
20240620,125300,1318452410,10450,10450,10450,10450,0
|
|
20240620,125200,1318452410,10450,10450,10450,10450,33
|
|
20240620,125100,1318107560,10450,10450,10450,10450,0
|
|
20240620,125000,1318107560,10450,10460,10460,10450,101
|
|
20240620,124900,1317052100,10460,10460,10460,10460,60
|
|
20240620,124800,1316424500,10450,10450,10450,10450,339
|
|
20240620,124700,1312881950,10450,10460,10460,10450,110
|
|
20240620,124600,1311732350,10450,10460,10460,10450,21
|
|
20240620,124500,1311512700,10460,10460,10460,10460,150
|
|
20240620,124400,1309943700,10450,10450,10450,10450,60
|
|
20240620,124300,1309316700,10450,10450,10450,10450,162
|
|
20240620,124200,1307623800,10440,10440,10440,10440,16
|
|
20240620,124100,1307456760,10440,10440,10440,10440,0
|
|
20240620,124000,1307456760,10440,10440,10440,10440,2
|
|
20240620,123900,1307435880,10440,10460,10460,10440,402
|
|
20240620,123800,1303233830,10450,10450,10450,10450,363
|
|
20240620,123700,1299440480,10450,10450,10460,10450,1422
|
|
20240620,123600,1284578570,10450,10440,10450,10440,625
|
|
20240620,123500,1278047640,10440,10440,10440,10440,571
|
|
20240620,123400,1272086400,10450,10450,10450,10450,11
|
|
20240620,123300,1271971450,10440,10440,10440,10440,955
|
|
20240620,123200,1262001250,10440,10430,10440,10430,56
|
|
20240620,123100,1261417150,10420,10430,10430,10420,230
|
|
20240620,123000,1259019420,10440,10430,10440,10430,100
|
|
20240620,122900,1257976220,10430,10440,10440,10430,257
|
|
20240620,122800,1255293440,10440,10440,10440,10440,9
|
|
20240620,122700,1255199480,10440,10450,10450,10440,22
|
|
20240620,122600,1254969730,10440,10450,10450,10440,516
|
|
20240620,122500,1249582120,10450,10450,10450,10450,10
|
|
20240620,122400,1249477620,10450,10450,10450,10450,2356
|
|
20240620,122300,1224857420,10450,10450,10450,10450,3
|
|
20240620,122200,1224826070,10450,10440,10450,10440,245
|
|
20240620,122100,1222268260,10440,10440,10440,10440,50
|
|
20240620,122000,1221746260,10430,10430,10430,10420,258
|
|
20240620,121900,1219055360,10430,10430,10430,10430,250
|
|
20240620,121800,1216447860,10420,10420,10420,10420,32
|
|
20240620,121700,1216114420,10430,10430,10430,10430,10
|
|
20240620,121600,1216010120,10440,10440,10440,10440,200
|
|
20240620,121500,1213922120,10440,10440,10440,10440,219
|
|
20240620,121400,1211635760,10420,10420,10420,10420,174
|
|
20240620,121300,1209822680,10420,10440,10440,10420,302
|
|
20240620,121200,1206671820,10440,10440,10440,10440,160
|
|
20240620,121100,1205001420,10440,10440,10440,10440,109
|
|
20240620,121000,1203863460,10440,10440,10440,10440,5
|
|
20240620,120900,1203811260,10430,10430,10430,10430,716
|
|
20240620,120800,1196343380,10430,10450,10450,10430,263
|
|
20240620,120700,1193599990,10440,10440,10440,10440,184
|
|
20240620,120600,1191679030,10450,10450,10450,10450,18
|
|
20240620,120500,1191490930,10450,10450,10450,10450,109
|
|
20240620,120400,1190351880,10440,10440,10450,10440,249
|
|
20240620,120300,1187751330,10430,10440,10440,10430,660
|
|
20240620,120200,1180861530,10450,10450,10450,10450,100
|
|
20240620,120100,1179816530,10450,10430,10450,10430,94
|
|
20240620,120000,1178834910,10460,10460,10460,10460,225
|
|
20240620,115900,1176481410,10430,10440,10450,10430,684
|
|
20240620,115800,1169345190,10430,10430,10430,10430,20
|
|
20240620,115700,1169136590,10430,10430,10430,10430,194
|
|
20240620,115600,1167113170,10440,10440,10440,10440,140
|
|
20240620,115500,1165651570,10450,10440,10450,10440,63
|
|
20240620,115400,1164993250,10450,10450,10450,10450,50
|
|
20240620,115300,1164470750,10450,10450,10450,10450,9
|
|
20240620,115200,1164376700,10460,10450,10460,10450,291
|
|
20240620,115100,1161335250,10440,10440,10440,10440,124
|
|
20240620,115000,1160040690,10440,10440,10440,10440,5
|
|
20240620,114900,1159988490,10440,10440,10440,10440,80
|
|
20240620,114800,1159153290,10430,10430,10430,10430,20
|
|
20240620,114700,1158944690,10420,10420,10420,10420,40
|
|
20240620,114600,1158527890,10420,10420,10420,10420,0
|
|
20240620,114500,1158527890,10420,10420,10420,10420,0
|
|
20240620,114400,1158527890,10420,10420,10420,10420,0
|
|
20240620,114300,1158527890,10420,10420,10420,10420,0
|
|
20240620,114200,1158527890,10420,10420,10420,10420,0
|
|
20240620,114100,1158527890,10420,10420,10420,10420,207
|
|
20240620,114000,1156370950,10440,10440,10440,10440,0
|
|
20240620,113900,1156370950,10440,10430,10440,10430,96
|
|
20240620,113800,1155369220,10410,10410,10410,10410,0
|
|
20240620,113700,1155369220,10410,10410,10410,10410,0
|
|
20240620,113600,1155369220,10410,10410,10410,10410,3
|
|
20240620,113500,1155337990,10410,10410,10410,10410,50
|
|
20240620,113400,1154817490,10410,10430,10430,10410,300
|
|
20240620,113300,1151694450,10430,10440,10440,10430,107
|
|
20240620,113200,1150578420,10440,10440,10440,10440,8
|
|
20240620,113100,1150494900,10440,10430,10440,10430,24
|
|
20240620,113000,1150244560,10440,10410,10440,10410,1057
|
|
20240620,112900,1139234330,10440,10410,10440,10400,2244
|
|
20240620,112800,1115891250,10400,10410,10410,10400,401
|
|
20240620,112700,1111720080,10400,10440,10440,10400,778
|
|
20240620,112600,1103620960,10440,10450,10450,10440,440
|
|
20240620,112500,1099024130,10450,10450,10460,10450,225
|
|
20240620,112400,1096672780,10450,10450,10450,10440,640
|
|
20240620,112300,1089985280,10440,10430,10450,10430,200
|
|
20240620,112200,1087896810,10440,10450,10450,10440,1093
|
|
20240620,112100,1076475890,10440,10440,10440,10440,130
|
|
20240620,112000,1075118690,10440,10430,10440,10430,330
|
|
20240620,111900,1071673570,10430,10450,10450,10430,1138
|
|
20240620,111800,1059797830,10460,10450,10460,10450,1437
|
|
20240620,111700,1044766820,10450,10450,10450,10450,565
|
|
20240620,111600,1038862570,10450,10450,10450,10450,925
|
|
20240620,111500,1029196320,10450,10430,10450,10420,1079
|
|
20240620,111400,1017925630,10440,10440,10440,10440,94
|
|
20240620,111300,1016944270,10430,10440,10440,10430,241
|
|
20240620,111200,1014429150,10440,10420,10440,10420,40
|
|
20240620,111100,1014012330,10420,10430,10430,10420,645
|
|
20240620,111000,1007289660,10430,10430,10430,10430,200
|
|
20240620,110900,1005203660,10440,10450,10450,10440,25
|
|
20240620,110800,1004942650,10450,10450,10450,10450,1
|
|
20240620,110700,1004932200,10450,10450,10450,10450,213
|
|
20240620,110600,1002706350,10450,10460,10460,10450,109
|
|
20240620,110500,1001566300,10440,10460,10460,10440,762
|
|
20240620,110400,993601580,10460,10460,10470,10450,568
|
|
20240620,110300,987659500,10460,10460,10460,10460,2
|
|
20240620,110200,987638580,10460,10470,10470,10460,114
|
|
20240620,110100,986446010,10470,10470,10470,10470,391
|
|
20240620,110000,982352240,10460,10460,10460,10460,7
|
|
20240620,105900,982279020,10460,10460,10460,10460,98
|
|
20240620,105800,981253940,10460,10450,10460,10450,210
|
|
20240620,105700,979059040,10450,10470,10470,10440,391
|
|
20240620,105600,974968390,10450,10460,10460,10450,192
|
|
20240620,105500,972960110,10460,10450,10460,10450,396
|
|
20240620,105400,968817960,10450,10450,10450,10450,500
|
|
20240620,105300,963592960,10460,10460,10460,10460,50
|
|
20240620,105200,963069960,10460,10460,10460,10460,249
|
|
20240620,105100,960465420,10440,10440,10440,10440,38
|
|
20240620,105000,960068700,10460,10460,10460,10460,0
|
|
20240620,104900,960068700,10460,10440,10460,10440,509
|
|
20240620,104800,954746090,10440,10440,10440,10440,24
|
|
20240620,104700,954495530,10430,10440,10440,10430,19
|
|
20240620,104600,954297350,10450,10430,10450,10430,197
|
|
20240620,104500,952239900,10440,10430,10440,10430,171
|
|
20240620,104400,950456360,10430,10430,10430,10430,97
|
|
20240620,104300,949444650,10430,10420,10430,10420,191
|
|
20240620,104200,947454420,10420,10430,10430,10420,25
|
|
20240620,104100,947193770,10430,10410,10430,10410,47
|
|
20240620,104000,946703580,10430,10390,10430,10380,1986
|
|
20240620,103900,926056070,10390,10390,10390,10390,170
|
|
20240620,103800,924289770,10370,10420,10420,10370,6105
|
|
20240620,103700,860786300,10420,10440,10440,10420,954
|
|
20240620,103600,850837230,10440,10440,10440,10440,322
|
|
20240620,103500,847475550,10440,10440,10440,10440,76
|
|
20240620,103400,846682110,10450,10450,10450,10450,196
|
|
20240620,103300,844633910,10450,10450,10450,10440,566
|
|
20240620,103200,838722870,10450,10460,10460,10450,77
|
|
20240620,103100,837917950,10450,10450,10450,10450,138
|
|
20240620,103000,836475850,10440,10450,10450,10440,1390
|
|
20240620,102900,821950630,10460,10460,10460,10460,187
|
|
20240620,102800,819994610,10450,10470,10470,10450,441
|
|
20240620,102700,815382000,10460,10480,10480,10460,205
|
|
20240620,102600,813236060,10480,10480,10480,10480,9
|
|
20240620,102500,813141740,10470,10470,10480,10470,77
|
|
20240620,102400,812335540,10470,10470,10470,10470,136
|
|
20240620,102300,810911620,10470,10480,10500,10470,1540
|
|
20240620,102200,794760460,10480,10460,10480,10460,183
|
|
20240620,102100,792844870,10450,10450,10450,10450,1
|
|
20240620,102000,792834420,10440,10440,10440,10430,211
|
|
20240620,101900,790632590,10430,10450,10460,10430,1169
|
|
20240620,101800,778427330,10450,10460,10460,10440,1534
|
|
20240620,101700,762407240,10460,10480,10490,10460,4945
|
|
20240620,101600,710640890,10480,10500,10500,10480,203
|
|
20240620,101500,708510950,10480,10490,10500,10480,2327
|
|
20240620,101400,684081920,10490,10480,10500,10480,1858
|
|
20240620,101300,664579890,10490,10480,10490,10480,3878
|
|
20240620,101200,623907780,10480,10480,10490,10470,1307
|
|
20240620,101100,610215950,10490,10480,10490,10480,215
|
|
20240620,101000,607962740,10480,10480,10480,10470,1170
|
|
20240620,100900,595702060,10480,10470,10480,10460,246
|
|
20240620,100800,593124980,10480,10470,10480,10460,753
|
|
20240620,100700,585238680,10470,10470,10470,10470,121
|
|
20240620,100600,583971810,10480,10470,10480,10470,660
|
|
20240620,100500,577059170,10470,10470,10470,10460,547
|
|
20240620,100400,571333080,10470,10470,10470,10460,803
|
|
20240620,100300,562926150,10470,10450,10470,10450,71
|
|
20240620,100200,562183970,10470,10460,10470,10450,1473
|
|
20240620,100100,546764160,10470,10450,10470,10440,255
|
|
20240620,100000,544100250,10440,10440,10450,10440,1266
|
|
20240620,095900,530883200,10420,10470,10470,10420,1916
|
|
20240620,095800,510879290,10450,10450,10460,10450,745
|
|
20240620,095700,503092850,10460,10480,10480,10460,617
|
|
20240620,095600,496636860,10480,10480,10480,10470,571
|
|
20240620,095500,490652830,10480,10480,10480,10480,1168
|
|
20240620,095400,478412190,10480,10470,10480,10440,1952
|
|
20240620,095300,458012700,10470,10490,10490,10470,1256
|
|
20240620,095200,444850890,10480,10460,10490,10460,1018
|
|
20240620,095100,434180990,10460,10430,10480,10430,7351
|
|
20240620,095000,357370130,10440,10430,10440,10420,175
|
|
20240620,094900,355545030,10430,10440,10440,10430,455
|
|
20240620,094800,350796730,10440,10420,10440,10420,1644
|
|
20240620,094700,333647330,10420,10420,10430,10410,670
|
|
20240620,094600,326665040,10420,10400,10420,10400,226
|
|
20240620,094500,324312510,10400,10400,10410,10400,830
|
|
20240620,094400,315673450,10410,10380,10410,10380,1011
|
|
20240620,094300,305159190,10380,10380,10390,10380,1080
|
|
20240620,094200,293944500,10380,10390,10390,10380,530
|
|
20240620,094100,288442940,10390,10390,10390,10380,25
|
|
20240620,094000,288183290,10380,10390,10390,10380,134
|
|
20240620,093900,286792150,10390,10370,10390,10370,428
|
|
20240620,093800,282350230,10380,10380,10380,10380,1053
|
|
20240620,093700,271420090,10380,10380,10380,10370,1441
|
|
20240620,093600,256463470,10380,10380,10390,10380,382
|
|
20240620,093500,252498280,10380,10380,10380,10380,429
|
|
20240620,093400,248045260,10380,10400,10400,10380,463
|
|
20240620,093300,243236310,10400,10390,10400,10390,183
|
|
20240620,093200,241333550,10390,10390,10390,10390,754
|
|
20240620,093100,233499490,10390,10380,10390,10380,662
|
|
20240620,093000,226622370,10380,10380,10390,10380,795
|
|
20240620,092900,218368780,10390,10390,10390,10380,1012
|
|
20240620,092800,207859990,10390,10380,10390,10370,1774
|
|
20240620,092700,189447330,10370,10370,10370,10360,1935
|
|
20240620,092600,169381400,10360,10350,10360,10350,1059
|
|
20240620,092500,158410170,10350,10350,10350,10350,417
|
|
20240620,092400,154094220,10350,10340,10370,10330,1677
|
|
20240620,092300,136734310,10340,10340,10340,10320,681
|
|
20240620,092200,129697830,10340,10330,10340,10310,819
|
|
20240620,092100,121232700,10330,10310,10330,10310,1187
|
|
20240620,092000,108974700,10310,10310,10310,10310,684
|
|
20240620,091900,101922660,10300,10310,10310,10300,121
|
|
20240620,091800,100676350,10300,10300,10300,10290,561
|
|
20240620,091700,94898060,10300,10300,10300,10300,103
|
|
20240620,091600,93837160,10300,10300,10300,10300,103
|
|
20240620,091500,92776260,10300,10310,10310,10300,321
|
|
20240620,091400,89466820,10300,10300,10300,10300,1588
|
|
20240620,091300,73110420,10300,10290,10300,10270,314
|
|
20240620,091200,69883700,10280,10280,10290,10280,287
|
|
20240620,091100,66931870,10280,10270,10280,10270,691
|
|
20240620,091000,59831360,10280,10270,10280,10270,1098
|
|
20240620,090900,48547470,10250,10260,10260,10250,1676
|
|
20240620,090800,31353470,10240,10240,10240,10240,4
|
|
20240620,090700,31312510,10240,10240,10240,10240,0
|
|
20240620,090600,31312510,10240,10270,10270,10240,494
|
|
20240620,090500,26239700,10270,10260,10270,10260,41
|
|
20240620,090400,25818920,10260,10250,10260,10230,333
|
|
20240620,090300,22405210,10260,10250,10260,10250,157
|
|
20240620,090200,20794490,10250,10240,10250,10240,1782
|
|
20240620,090100,2533870,10230,10220,10230,10220,30
|
|
20240620,090000,2226980,10220,10210,10220,10210,218
|