590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,184700,4696143650,15140,15140,15140,15140,18170
|
|
20240620,184600,4696143650,15140,15140,15140,15140,0
|
|
20240620,184500,4696143650,15140,15140,15140,15140,0
|
|
20240620,184400,4696143650,15140,15140,15140,15140,0
|
|
20240620,184300,4696143650,15140,15140,15140,15140,0
|
|
20240620,184200,4696143650,15140,15140,15140,15140,0
|
|
20240620,184100,4696143650,15140,15140,15140,15140,0
|
|
20240620,184000,4696143650,15140,15140,15140,15140,0
|
|
20240620,183900,4696143650,15140,15140,15140,15140,0
|
|
20240620,183800,4696143650,15140,15140,15140,15140,0
|
|
20240620,183700,4696143650,15140,15140,15140,15140,0
|
|
20240620,183600,4696143650,15140,15140,15140,15140,0
|
|
20240620,183500,4696143650,15140,15140,15140,15140,0
|
|
20240620,183400,4696143650,15140,15140,15140,15140,0
|
|
20240620,183300,4696143650,15140,15140,15140,15140,0
|
|
20240620,183200,4696143650,15140,15140,15140,15140,0
|
|
20240620,183100,4696143650,15140,15140,15140,15140,0
|
|
20240620,183000,4696143650,15140,15140,15140,15140,0
|
|
20240620,182900,4696143650,15140,15140,15140,15140,0
|
|
20240620,182800,4696143650,15140,15140,15140,15140,0
|
|
20240620,182700,4696143650,15140,15140,15140,15140,0
|
|
20240620,182600,4696143650,15140,15140,15140,15140,0
|
|
20240620,182500,4696143650,15140,15140,15140,15140,0
|
|
20240620,182400,4696143650,15140,15140,15140,15140,0
|
|
20240620,182300,4696143650,15140,15140,15140,15140,0
|
|
20240620,182200,4696143650,15140,15140,15140,15140,0
|
|
20240620,182100,4696143650,15140,15140,15140,15140,0
|
|
20240620,182000,4696143650,15140,15140,15140,15140,0
|
|
20240620,181900,4696143650,15140,15140,15140,15140,0
|
|
20240620,181800,4696143650,15140,15140,15140,15140,0
|
|
20240620,181700,4696143650,15140,15140,15140,15140,18170
|
|
20240620,181600,4696143650,15140,15140,15140,15140,0
|
|
20240620,181500,4696143650,15140,15140,15140,15140,0
|
|
20240620,181400,4696143650,15140,15140,15140,15140,0
|
|
20240620,181300,4696143650,15140,15140,15140,15140,0
|
|
20240620,181200,4696143650,15140,15140,15140,15140,0
|
|
20240620,181100,4696143650,15140,15140,15140,15140,0
|
|
20240620,181000,4696143650,15140,15140,15140,15140,0
|
|
20240620,180900,4696143650,15140,15140,15140,15140,0
|
|
20240620,180800,4696143650,15140,15140,15140,15140,0
|
|
20240620,180700,4696143650,15140,15140,15140,15140,0
|
|
20240620,180600,4696143650,15140,15140,15140,15140,0
|
|
20240620,180500,4696143650,15140,15140,15140,15140,0
|
|
20240620,180400,4696143650,15140,15140,15140,15140,0
|
|
20240620,180300,4696143650,15140,15140,15140,15140,0
|
|
20240620,180200,4696143650,15140,15140,15140,15140,0
|
|
20240620,180100,4696143650,15140,15140,15140,15140,0
|
|
20240620,180000,4696143650,15140,15140,15140,15140,0
|
|
20240620,175900,4696143650,15140,15140,15140,15140,0
|
|
20240620,175800,4696143650,15140,15140,15140,15140,0
|
|
20240620,175700,4696143650,15140,15140,15140,15140,0
|
|
20240620,175600,4696143650,15140,15140,15140,15140,0
|
|
20240620,175500,4696143650,15140,15140,15140,15140,0
|
|
20240620,175400,4696143650,15140,15140,15140,15140,0
|
|
20240620,175300,4696143650,15140,15140,15140,15140,0
|
|
20240620,175200,4696143650,15140,15140,15140,15140,0
|
|
20240620,175100,4696143650,15140,15140,15140,15140,0
|
|
20240620,175000,4696143650,15140,15140,15140,15140,0
|
|
20240620,174900,4696143650,15140,15140,15140,15140,0
|
|
20240620,174800,4696143650,15140,15140,15140,15140,0
|
|
20240620,174700,4696143650,15140,15140,15140,15140,18170
|
|
20240620,174600,4696143650,15140,15140,15140,15140,0
|
|
20240620,174500,4696143650,15140,15140,15140,15140,0
|
|
20240620,174400,4696143650,15140,15140,15140,15140,0
|
|
20240620,174300,4696143650,15140,15140,15140,15140,0
|
|
20240620,174200,4696143650,15140,15140,15140,15140,0
|
|
20240620,174100,4696143650,15140,15140,15140,15140,0
|
|
20240620,174000,4696143650,15140,15140,15140,15140,0
|
|
20240620,173900,4696143650,15140,15140,15140,15140,0
|
|
20240620,173800,4696143650,15140,15140,15140,15140,0
|
|
20240620,173700,4696143650,15140,15140,15140,15140,0
|
|
20240620,173600,4696143650,15140,15140,15140,15140,0
|
|
20240620,173500,4696143650,15140,15140,15140,15140,0
|
|
20240620,173400,4696143650,15140,15140,15140,15140,0
|
|
20240620,173300,4696143650,15140,15140,15140,15140,0
|
|
20240620,173200,4696143650,15140,15140,15140,15140,0
|
|
20240620,173100,4696143650,15140,15140,15140,15140,0
|
|
20240620,173000,4696143650,15140,15140,15140,15140,0
|
|
20240620,172900,4696143650,15140,15140,15140,15140,0
|
|
20240620,172800,4696143650,15140,15140,15140,15140,0
|
|
20240620,172700,4696143650,15140,15140,15140,15140,0
|
|
20240620,172600,4696143650,15140,15140,15140,15140,0
|
|
20240620,172500,4696143650,15140,15140,15140,15140,0
|
|
20240620,172400,4696143650,15140,15140,15140,15140,0
|
|
20240620,172300,4696143650,15140,15140,15140,15140,0
|
|
20240620,172200,4696143650,15140,15140,15140,15140,0
|
|
20240620,172100,4696143650,15140,15140,15140,15140,0
|
|
20240620,172000,4696143650,15140,15140,15140,15140,0
|
|
20240620,171900,4696143650,15140,15140,15140,15140,0
|
|
20240620,171800,4696143650,15140,15140,15140,15140,0
|
|
20240620,171700,4696143650,15140,15140,15140,15140,18170
|
|
20240620,171600,4696143650,15140,15140,15140,15140,0
|
|
20240620,171500,4696143650,15140,15140,15140,15140,0
|
|
20240620,171400,4696143650,15140,15140,15140,15140,0
|
|
20240620,171300,4696143650,15140,15140,15140,15140,0
|
|
20240620,171200,4696143650,15140,15140,15140,15140,0
|
|
20240620,171100,4696143650,15140,15140,15140,15140,0
|
|
20240620,171000,4696143650,15140,15140,15140,15140,0
|
|
20240620,170900,4696143650,15140,15140,15140,15140,0
|
|
20240620,170800,4696143650,15140,15140,15140,15140,0
|
|
20240620,170700,4696143650,15140,15140,15140,15140,0
|
|
20240620,170600,4696143650,15140,15140,15140,15140,0
|
|
20240620,170500,4696143650,15140,15140,15140,15140,0
|
|
20240620,170400,4696143650,15140,15140,15140,15140,0
|
|
20240620,170300,4696143650,15140,15140,15140,15140,0
|
|
20240620,170200,4696143650,15140,15140,15140,15140,0
|
|
20240620,170100,4696143650,15140,15140,15140,15140,0
|
|
20240620,170000,4696143650,15140,15140,15140,15140,0
|
|
20240620,165900,4696143650,15140,15140,15140,15140,0
|
|
20240620,165800,4696143650,15140,15140,15140,15140,0
|
|
20240620,165700,4696143650,15140,15140,15140,15140,0
|
|
20240620,165600,4696143650,15140,15140,15140,15140,0
|
|
20240620,165500,4696143650,15140,15140,15140,15140,0
|
|
20240620,165400,4696143650,15140,15140,15140,15140,0
|
|
20240620,165300,4696143650,15140,15140,15140,15140,0
|
|
20240620,165200,4696143650,15140,15140,15140,15140,0
|
|
20240620,165100,4696143650,15140,15140,15140,15140,0
|
|
20240620,165000,4696143650,15140,15140,15140,15140,0
|
|
20240620,164900,4696143650,15140,15140,15140,15140,0
|
|
20240620,164800,4696143650,15140,15140,15140,15140,0
|
|
20240620,164700,4696143650,15140,15140,15140,15140,18170
|
|
20240620,164600,4696143650,15140,15140,15140,15140,0
|
|
20240620,164500,4696143650,15140,15140,15140,15140,0
|
|
20240620,164400,4696143650,15140,15140,15140,15140,0
|
|
20240620,164300,4696143650,15140,15140,15140,15140,0
|
|
20240620,164200,4696143650,15140,15140,15140,15140,0
|
|
20240620,164100,4696143650,15140,15140,15140,15140,0
|
|
20240620,164000,4696143650,15140,15140,15140,15140,0
|
|
20240620,163900,4696143650,15140,15140,15140,15140,0
|
|
20240620,163800,4696143650,15140,15140,15140,15140,0
|
|
20240620,163700,4696143650,15140,15140,15140,15140,0
|
|
20240620,163600,4696143650,15140,15140,15140,15140,0
|
|
20240620,163500,4696143650,15140,15140,15140,15140,0
|
|
20240620,163400,4696143650,15140,15140,15140,15140,0
|
|
20240620,163300,4696143650,15140,15140,15140,15140,0
|
|
20240620,163200,4696143650,15140,15140,15140,15140,0
|
|
20240620,163100,4696143650,15140,15140,15140,15140,0
|
|
20240620,163000,4696143650,15140,15140,15140,15140,0
|
|
20240620,162900,4696143650,15140,15140,15140,15140,0
|
|
20240620,162800,4696143650,15140,15140,15140,15140,0
|
|
20240620,162700,4696143650,15140,15140,15140,15140,0
|
|
20240620,162600,4696143650,15140,15140,15140,15140,0
|
|
20240620,162500,4696143650,15140,15140,15140,15140,0
|
|
20240620,162400,4696143650,15140,15140,15140,15140,0
|
|
20240620,162300,4696143650,15140,15140,15140,15140,0
|
|
20240620,162200,4696143650,15140,15140,15140,15140,0
|
|
20240620,162100,4696143650,15140,15140,15140,15140,0
|
|
20240620,162000,4696143650,15140,15140,15140,15140,0
|
|
20240620,161900,4696143650,15140,15140,15140,15140,0
|
|
20240620,161800,4696143650,15140,15140,15140,15140,0
|
|
20240620,161700,4696143650,15140,15140,15140,15140,18170
|
|
20240620,161600,4696143650,15140,15140,15140,15140,0
|
|
20240620,161500,4696143650,15140,15140,15140,15140,0
|
|
20240620,161400,4696143650,15140,15140,15140,15140,0
|
|
20240620,161300,4696143650,15140,15140,15140,15140,0
|
|
20240620,161200,4696143650,15140,15140,15140,15140,0
|
|
20240620,161100,4696143650,15140,15140,15140,15140,0
|
|
20240620,161000,4696143650,15140,15140,15140,15140,0
|
|
20240620,160900,4696143650,15140,15140,15140,15140,0
|
|
20240620,160800,4696143650,15140,15140,15140,15140,0
|
|
20240620,160700,4696143650,15140,15140,15140,15140,0
|
|
20240620,160600,4696143650,15140,15140,15140,15140,0
|
|
20240620,160500,4696143650,15140,15140,15140,15140,0
|
|
20240620,160400,4696143650,15140,15140,15140,15140,0
|
|
20240620,160300,4696143650,15140,15140,15140,15140,0
|
|
20240620,160200,4696143650,15140,15140,15140,15140,0
|
|
20240620,160100,4696143650,15140,15140,15140,15140,0
|
|
20240620,160000,4696143650,15140,15140,15140,15140,0
|
|
20240620,155900,4696143650,15140,15140,15140,15140,0
|
|
20240620,155800,4696143650,15140,15140,15140,15140,0
|
|
20240620,155700,4696143650,15140,15140,15140,15140,0
|
|
20240620,155600,4696143650,15140,15140,15140,15140,0
|
|
20240620,155500,4696143650,15140,15140,15140,15140,0
|
|
20240620,155400,4696143650,15140,15140,15140,15140,0
|
|
20240620,155300,4696143650,15140,15140,15140,15140,0
|
|
20240620,155200,4696143650,15140,15140,15140,15140,0
|
|
20240620,155100,4696143650,15140,15140,15140,15140,0
|
|
20240620,155000,4696143650,15140,15140,15140,15140,0
|
|
20240620,154900,4696143650,15140,15140,15140,15140,0
|
|
20240620,154800,4696143650,15140,15140,15140,15140,0
|
|
20240620,154700,4696143650,15140,15140,15140,15140,18170
|
|
20240620,154600,4696143650,15140,15140,15140,15140,0
|
|
20240620,154500,4696143650,15140,15140,15140,15140,0
|
|
20240620,154400,4696143650,15140,15140,15140,15140,0
|
|
20240620,154300,4696143650,15140,15140,15140,15140,0
|
|
20240620,154200,4696143650,15140,15140,15140,15140,0
|
|
20240620,154100,4696143650,15140,15140,15140,15140,0
|
|
20240620,154000,4696143650,15140,15140,15140,15140,0
|
|
20240620,153900,4696143650,15140,15140,15140,15140,0
|
|
20240620,153800,4696143650,15140,15140,15140,15140,0
|
|
20240620,153700,4696143650,15140,15140,15140,15140,0
|
|
20240620,153600,4696143650,15140,15140,15140,15140,0
|
|
20240620,153500,4696143650,15140,15140,15140,15140,0
|
|
20240620,153400,4696143650,15140,15140,15140,15140,0
|
|
20240620,153300,4696143650,15140,15140,15140,15140,0
|
|
20240620,153200,4696143650,15140,15140,15140,15140,0
|
|
20240620,153100,4696143650,15140,15140,15140,15140,0
|
|
20240620,153000,4696143650,15140,15140,15140,15140,18170
|
|
20240620,152900,4421049850,15130,15130,15130,15130,0
|
|
20240620,152800,4421049850,15130,15130,15130,15130,0
|
|
20240620,152700,4421049850,15130,15130,15130,15130,0
|
|
20240620,152600,4421049850,15130,15130,15130,15130,0
|
|
20240620,152500,4421049850,15130,15130,15130,15130,0
|
|
20240620,152400,4421049850,15130,15130,15130,15130,0
|
|
20240620,152300,4421049850,15130,15130,15130,15130,0
|
|
20240620,152200,4421049850,15130,15130,15130,15130,0
|
|
20240620,152100,4421049850,15130,15130,15130,15130,0
|
|
20240620,152000,4421049850,15130,15130,15130,15130,0
|
|
20240620,151900,4421049850,15130,15130,15150,15130,877
|
|
20240620,151800,4407778500,15150,15140,15150,15140,677
|
|
20240620,151700,4397523160,15140,15130,15150,15130,834
|
|
20240620,151600,4384891910,15150,15140,15150,15130,371
|
|
20240620,151500,4379275300,15140,15130,15140,15130,300
|
|
20240620,151400,4374733400,15150,15150,15150,15130,497
|
|
20240620,151300,4367207240,15140,15150,15150,15140,298
|
|
20240620,151200,4362694460,15140,15130,15150,15130,1730
|
|
20240620,151100,4336503390,15130,15140,15140,15130,486
|
|
20240620,151000,4329146810,15140,15140,15140,15130,412
|
|
20240620,150900,4322909650,15130,15130,15140,15130,333
|
|
20240620,150800,4317869510,15130,15130,15140,15130,224
|
|
20240620,150700,4314479660,15130,15130,15140,15130,296
|
|
20240620,150600,4309999420,15140,15140,15140,15130,422
|
|
20240620,150500,4303610870,15140,15140,15150,15140,1061
|
|
20240620,150400,4287546790,15140,15140,15150,15140,112
|
|
20240620,150300,4285850110,15140,15140,15150,15130,650
|
|
20240620,150200,4276008240,15140,15150,15150,15140,128
|
|
20240620,150100,4274069230,15140,15150,15150,15140,78
|
|
20240620,150000,4272887650,15150,15150,15160,15150,2176
|
|
20240620,145900,4239914930,15160,15160,15160,15150,189
|
|
20240620,145800,4237050020,15160,15140,15160,15140,4739
|
|
20240620,145700,4165253600,15140,15150,15150,15140,203
|
|
20240620,145600,4162179240,15150,15130,15150,15130,88
|
|
20240620,145500,4160846090,15150,15130,15150,15130,507
|
|
20240620,145400,4153170790,15140,15150,15150,15130,495
|
|
20240620,145300,4145676480,15140,15140,15150,15140,522
|
|
20240620,145200,4137772400,15130,15140,15140,15130,853
|
|
20240620,145100,4124858150,15130,15130,15140,15130,118
|
|
20240620,145000,4123071770,15140,15140,15140,15130,1470
|
|
20240620,144900,4100815980,15130,15130,15140,15130,492
|
|
20240620,144800,4093369400,15130,15140,15140,15130,175
|
|
20240620,144700,4090719950,15130,15130,15130,15120,1847
|
|
20240620,144600,4062774870,15120,15130,15130,15120,204
|
|
20240620,144500,4059689090,15130,15130,15130,15120,454
|
|
20240620,144400,4052820750,15130,15130,15130,15120,556
|
|
20240620,144300,4044408560,15120,15120,15130,15120,135
|
|
20240620,144200,4042366410,15120,15130,15130,15120,151
|
|
20240620,144100,4040082250,15130,15130,15130,15130,1238
|
|
20240620,144000,4021351310,15130,15140,15140,15130,490
|
|
20240620,143900,4013934560,15130,15140,15140,15130,30
|
|
20240620,143800,4013480380,15140,15140,15140,15130,236
|
|
20240620,143700,4009909560,15130,15120,15140,15120,155
|
|
20240620,143600,4007563780,15130,15140,15140,15120,983
|
|
20240620,143500,3992690740,15130,15130,15130,15130,312
|
|
20240620,143400,3987970180,15130,15140,15140,15130,946
|
|
20240620,143300,3973647770,15140,15140,15150,15140,773
|
|
20240620,143200,3961942850,15140,15140,15150,15140,81
|
|
20240620,143100,3960716230,15140,15140,15140,15130,675
|
|
20240620,143000,3950497330,15140,15150,15150,15140,131
|
|
20240620,142900,3948512980,15140,15140,15140,15130,276
|
|
20240620,142800,3944334970,15130,15150,15150,15130,1366
|
|
20240620,142700,3923654310,15150,15150,15150,15140,768
|
|
20240620,142600,3912019120,15150,15140,15150,15140,450
|
|
20240620,142500,3905201980,15140,15150,15150,15140,1218
|
|
20240620,142400,3886751440,15150,15130,15150,15130,620
|
|
20240620,142300,3877364390,15130,15120,15140,15120,609
|
|
20240620,142200,3868149280,15120,15120,15140,15110,1313
|
|
20240620,142100,3848279940,15130,15120,15140,15120,760
|
|
20240620,142000,3836781200,15130,15110,15130,15110,523
|
|
20240620,141900,3828873950,15120,15120,15120,15110,302
|
|
20240620,141800,3824307770,15120,15110,15120,15110,223
|
|
20240620,141700,3820936120,15110,15110,15110,15100,316
|
|
20240620,141600,3816161380,15110,15110,15110,15100,610
|
|
20240620,141500,3806945510,15110,15100,15110,15100,464
|
|
20240620,141400,3799934600,15100,15100,15100,15090,312
|
|
20240620,141300,3795223430,15090,15100,15100,15090,289
|
|
20240620,141200,3790859620,15100,15100,15100,15090,201
|
|
20240620,141100,3787824650,15100,15100,15110,15100,896
|
|
20240620,141000,3774294960,15100,15110,15110,15100,628
|
|
20240620,140900,3764805980,15110,15110,15110,15100,338
|
|
20240620,140800,3759698930,15100,15080,15110,15080,242
|
|
20240620,140700,3756043720,15090,15110,15110,15080,797
|
|
20240620,140600,3744014320,15110,15090,15120,15090,512
|
|
20240620,140500,3736282090,15100,15100,15100,15090,147
|
|
20240620,140400,3734063490,15090,15100,15100,15090,126
|
|
20240620,140300,3732160910,15100,15100,15100,15090,671
|
|
20240620,140200,3722034000,15100,15100,15100,15090,151
|
|
20240620,140100,3719754940,15090,15100,15100,15090,107
|
|
20240620,140000,3718139280,15090,15090,15100,15090,339
|
|
20240620,135900,3713021670,15090,15090,15100,15090,34
|
|
20240620,135800,3712508340,15090,15090,15090,15090,202
|
|
20240620,135700,3709460160,15090,15100,15100,15090,102
|
|
20240620,135600,3707920000,15080,15120,15120,15080,339
|
|
20240620,135500,3702798950,15110,15110,15120,15110,219
|
|
20240620,135400,3699489850,15110,15120,15120,15110,46
|
|
20240620,135300,3698794400,15110,15110,15110,15100,379
|
|
20240620,135200,3693070170,15100,15100,15110,15100,166
|
|
20240620,135100,3690563060,15110,15100,15110,15100,34
|
|
20240620,135000,3690049380,15100,15100,15110,15100,352
|
|
20240620,134900,3684732210,15100,15090,15100,15080,321
|
|
20240620,134800,3679885860,15100,15110,15110,15100,1229
|
|
20240620,134700,3661324980,15110,15100,15110,15100,153
|
|
20240620,134600,3659013480,15100,15050,15100,15050,30
|
|
20240620,134500,3658560730,15040,15100,15100,15040,1690
|
|
20240620,134400,3633085760,15110,15140,15150,15110,436
|
|
20240620,134300,3626488220,15140,15150,15150,15140,115
|
|
20240620,134200,3624746970,15100,15140,15150,15100,365
|
|
20240620,134100,3619226380,15140,15150,15150,15140,546
|
|
20240620,134000,3610958450,15150,15150,15150,15150,333
|
|
20240620,133900,3605913500,15150,15150,15150,15150,16
|
|
20240620,133800,3605671100,15150,15140,15150,15140,185
|
|
20240620,133700,3602868410,15160,15140,15160,15130,218
|
|
20240620,133600,3599566590,15140,15140,15140,15140,124
|
|
20240620,133500,3597689230,15140,15140,15150,15130,211
|
|
20240620,133400,3594494180,15140,15150,15150,15140,60
|
|
20240620,133300,3593585200,15160,15140,15160,15140,236
|
|
20240620,133200,3590008950,15150,15160,15170,15150,238
|
|
20240620,133100,3586401400,15170,15180,15180,15170,1849
|
|
20240620,133000,3558350220,15180,15180,15190,15180,327
|
|
20240620,132900,3553385130,15180,15180,15180,15180,199
|
|
20240620,132800,3550364310,15180,15180,15180,15180,192
|
|
20240620,132700,3547449750,15180,15170,15190,15170,1560
|
|
20240620,132600,3523766940,15180,15180,15180,15180,507
|
|
20240620,132500,3516070680,15180,15180,15180,15170,5806
|
|
20240620,132400,3427935790,15180,15180,15180,15180,2855
|
|
20240620,132300,3384596890,15180,15180,15180,15170,943
|
|
20240620,132200,3370283170,15180,15180,15180,15180,1460
|
|
20240620,132100,3348120370,15170,15170,15190,15170,3070
|
|
20240620,132000,3301536160,15160,15150,15160,15130,6016
|
|
20240620,131900,3210394270,15150,15130,15150,15130,7711
|
|
20240620,131800,3093675560,15120,15100,15120,15100,2857
|
|
20240620,131700,3050516590,15090,15070,15110,15070,8578
|
|
20240620,131600,2921099870,15060,15060,15060,15060,59
|
|
20240620,131500,2920211330,15060,15060,15060,15060,446
|
|
20240620,131400,2913494570,15070,15070,15070,15060,1062
|
|
20240620,131300,2897496170,15060,15060,15060,15050,561
|
|
20240620,131200,2889047540,15060,15050,15060,15050,35
|
|
20240620,131100,2888520510,15050,15060,15060,15050,204
|
|
20240620,131000,2885450040,15040,15050,15060,15040,388
|
|
20240620,130900,2879612100,15050,15060,15060,15050,1348
|
|
20240620,130800,2859322200,15060,15060,15060,15050,182
|
|
20240620,130700,2856581300,15060,15060,15060,15060,250
|
|
20240620,130600,2852816300,15060,15060,15060,15060,28
|
|
20240620,130500,2852394620,15060,15060,15060,15060,1234
|
|
20240620,130400,2833810580,15070,15070,15070,15070,119
|
|
20240620,130300,2832017250,15070,15070,15070,15060,41
|
|
20240620,130200,2831399500,15070,15070,15070,15070,58
|
|
20240620,130100,2830525440,15070,15070,15080,15070,356
|
|
20240620,130000,2825160250,15080,15070,15080,15070,502
|
|
20240620,125900,2817594050,15070,15070,15080,15070,135
|
|
20240620,125800,2815559260,15080,15080,15090,15080,212
|
|
20240620,125700,2812362280,15080,15090,15090,15080,722
|
|
20240620,125600,2801473580,15090,15090,15090,15080,294
|
|
20240620,125500,2797039220,15080,15090,15090,15080,82
|
|
20240620,125400,2795802290,15080,15090,15090,15080,119
|
|
20240620,125300,2794006710,15090,15090,15090,15080,237
|
|
20240620,125200,2790431380,15090,15090,15090,15090,11
|
|
20240620,125100,2790265390,15070,15070,15070,15070,20
|
|
20240620,125000,2789963990,15070,15070,15070,15060,256
|
|
20240620,124900,2786107180,15070,15090,15090,15070,716
|
|
20240620,124800,2775311150,15090,15080,15090,15080,124
|
|
20240620,124700,2773441220,15080,15080,15090,15080,541
|
|
20240620,124600,2765282840,15090,15080,15090,15080,381
|
|
20240620,124500,2759536650,15090,15090,15090,15070,239
|
|
20240620,124400,2755933450,15090,15080,15090,15080,154
|
|
20240620,124300,2753609690,15080,15080,15080,15070,103
|
|
20240620,124200,2752056570,15080,15080,15080,15070,75
|
|
20240620,124100,2750925580,15070,15070,15080,15070,81
|
|
20240620,124000,2749704900,15080,15060,15080,15060,441
|
|
20240620,123900,2743058150,15070,15070,15070,15060,48
|
|
20240620,123800,2742334810,15070,15070,15070,15070,160
|
|
20240620,123700,2739923610,15070,15070,15070,15060,648
|
|
20240620,123600,2730158300,15060,15070,15070,15060,34
|
|
20240620,123500,2729645980,15060,15060,15060,15060,2
|
|
20240620,123400,2729615860,15060,15070,15070,15060,200
|
|
20240620,123300,2726601880,15070,15070,15070,15070,1
|
|
20240620,123200,2726586810,15070,15060,15070,15060,74
|
|
20240620,123100,2725471670,15070,15070,15070,15070,112
|
|
20240620,123000,2723783830,15070,15070,15070,15070,135
|
|
20240620,122900,2721749380,15070,15070,15070,15070,218
|
|
20240620,122800,2718464120,15070,15070,15070,15060,93
|
|
20240620,122700,2717062630,15060,15070,15070,15060,322
|
|
20240620,122600,2712211720,15070,15070,15070,15070,45
|
|
20240620,122500,2711533570,15060,15060,15060,15060,2
|
|
20240620,122400,2711503450,15070,15060,15070,15060,193
|
|
20240620,122300,2708595690,15050,15060,15060,15050,35
|
|
20240620,122200,2708068660,15050,15050,15050,15050,0
|
|
20240620,122100,2708068660,15050,15050,15060,15050,99
|
|
20240620,122000,2706578040,15060,15060,15060,15050,282
|
|
20240620,121900,2702332520,15060,15060,15060,15060,153
|
|
20240620,121800,2700028340,15060,15060,15060,15050,48
|
|
20240620,121700,2699305560,15060,15050,15070,15050,330
|
|
20240620,121600,2694335650,15060,15060,15060,15050,107
|
|
20240620,121500,2692724330,15060,15070,15070,15060,279
|
|
20240620,121400,2688520400,15070,15070,15070,15060,118
|
|
20240620,121300,2686742160,15060,15070,15070,15060,89
|
|
20240620,121200,2685400950,15060,15050,15060,15050,235
|
|
20240620,121100,2681861950,15040,15040,15040,15040,20
|
|
20240620,121000,2681561150,15050,15010,15050,15010,2920
|
|
20240620,120900,2637685080,15010,15010,15010,15010,77
|
|
20240620,120800,2636529310,15010,15010,15010,15000,706
|
|
20240620,120700,2625932360,15000,15000,15010,15000,253
|
|
20240620,120600,2622135980,15000,15010,15010,15000,124
|
|
20240620,120500,2620274760,15010,15010,15010,15000,46
|
|
20240620,120400,2619584310,15000,15010,15010,15000,661
|
|
20240620,120300,2609668140,15010,15000,15010,15000,23
|
|
20240620,120200,2609323130,15010,15010,15010,15000,52
|
|
20240620,120100,2608542690,15010,15010,15010,15010,63
|
|
20240620,120000,2607597060,15010,15010,15010,15010,607
|
|
20240620,115900,2598485990,15010,15020,15020,15010,35
|
|
20240620,115800,2597960360,15010,15020,15020,15010,32
|
|
20240620,115700,2597479940,15010,15020,15020,15010,188
|
|
20240620,115600,2594656280,15010,15020,15020,15010,112
|
|
20240620,115500,2592974340,15020,15000,15020,15000,147
|
|
20240620,115400,2590767980,15000,15020,15020,15000,740
|
|
20240620,115300,2579656300,15020,15050,15050,15020,2102
|
|
20240620,115200,2548034960,15060,15060,15060,15050,39
|
|
20240620,115100,2547447730,15050,15070,15070,15050,195
|
|
20240620,115000,2544509270,15050,15070,15070,15050,63
|
|
20240620,114900,2543560040,15050,15050,15060,15050,97
|
|
20240620,114800,2542099630,15050,15060,15060,15050,124
|
|
20240620,114700,2540232290,15060,15050,15060,15050,151
|
|
20240620,114600,2537958670,15060,15050,15060,15050,195
|
|
20240620,114500,2535022070,15050,15050,15060,15050,359
|
|
20240620,114400,2529619090,15060,15060,15060,15050,245
|
|
20240620,114300,2525929410,15060,15060,15060,15060,227
|
|
20240620,114200,2522510790,15060,15060,15060,15050,420
|
|
20240620,114100,2516186590,15060,15060,15060,15050,321
|
|
20240620,114000,2511352370,15050,15060,15060,15050,359
|
|
20240620,113900,2505949160,15060,15050,15060,15050,104
|
|
20240620,113800,2504383950,15060,15060,15060,15050,101
|
|
20240620,113700,2502862970,15050,15040,15050,15040,293
|
|
20240620,113600,2498454840,15050,15050,15050,15040,174
|
|
20240620,113500,2495836150,15040,15050,15050,15040,71
|
|
20240620,113400,2494768030,15040,15050,15060,15040,2536
|
|
20240620,113300,2456600440,15050,15060,15060,15050,30
|
|
20240620,113200,2456148660,15050,15060,15060,15050,283
|
|
20240620,113100,2451886780,15050,15060,15060,15050,100
|
|
20240620,113000,2450380790,15060,15060,15060,15050,96
|
|
20240620,112900,2448935050,15060,15060,15060,15050,222
|
|
20240620,112800,2445591860,15060,15060,15060,15050,126
|
|
20240620,112700,2443694410,15050,15060,15070,15050,1095
|
|
20240620,112600,2427206270,15050,15050,15050,15050,70
|
|
20240620,112500,2426152770,15060,15050,15060,15050,310
|
|
20240620,112400,2421486990,15050,15060,15060,15050,256
|
|
20240620,112300,2417632190,15060,15060,15060,15050,341
|
|
20240620,112200,2412496830,15060,15060,15070,15060,649
|
|
20240620,112100,2402716570,15060,15050,15060,15040,2250
|
|
20240620,112000,2368851700,15050,15050,15050,15040,279
|
|
20240620,111900,2364652940,15050,15070,15070,15050,801
|
|
20240620,111800,2352589650,15060,15070,15070,15060,104
|
|
20240620,111700,2351022460,15070,15070,15070,15060,703
|
|
20240620,111600,2340428340,15060,15060,15070,15060,2293
|
|
20240620,111500,2305874660,15040,15050,15050,15040,2493
|
|
20240620,111400,2268355180,15040,15040,15050,15020,283
|
|
20240620,111300,2264097670,15020,15050,15050,15020,1773
|
|
20240620,111200,2237433630,15050,15010,15050,15010,701
|
|
20240620,111100,2226895040,15020,15020,15020,15020,157
|
|
20240620,111000,2224536900,15020,15020,15020,15020,147
|
|
20240620,110900,2222328960,15020,15020,15020,15020,28
|
|
20240620,110800,2221908400,15020,15000,15020,15000,1508
|
|
20240620,110700,2199270680,15000,15000,15010,15000,171
|
|
20240620,110600,2196704620,15010,14990,15020,14980,2177
|
|
20240620,110500,2164087800,15000,15030,15030,15000,6553
|
|
20240620,110400,2065784500,15030,15030,15030,15020,147
|
|
20240620,110300,2063575110,15030,15040,15040,15030,1027
|
|
20240620,110200,2048138060,15030,15040,15040,15030,504
|
|
20240620,110100,2040561390,15040,15040,15050,15040,233
|
|
20240620,110000,2037055510,15040,15040,15050,15040,153
|
|
20240620,105900,2034754110,15050,15060,15060,15040,666
|
|
20240620,105800,2024730760,15060,15050,15060,15050,298
|
|
20240620,105700,2020243890,15060,15040,15060,15040,543
|
|
20240620,105600,2012067430,15050,15050,15050,15040,319
|
|
20240620,105500,2007268310,15050,15040,15050,15040,100
|
|
20240620,105400,2005763320,15050,15050,15050,15050,297
|
|
20240620,105300,2001293470,15050,15040,15060,15040,195
|
|
20240620,105200,1998358530,15040,15060,15060,15040,104
|
|
20240620,105100,1996793090,15060,15050,15060,15050,432
|
|
20240620,105000,1990288000,15050,15040,15050,15040,40
|
|
20240620,104900,1989686020,15050,15060,15060,15050,266
|
|
20240620,104800,1985682600,15050,15050,15060,15050,999
|
|
20240620,104700,1970645140,15050,15060,15060,15050,505
|
|
20240620,104600,1963043090,15060,15070,15070,15060,443
|
|
20240620,104500,1956371400,15070,15070,15070,15060,170
|
|
20240620,104400,1953809510,15070,15070,15090,15070,1326
|
|
20240620,104300,1933824210,15070,15080,15090,15070,228
|
|
20240620,104200,1930386060,15080,15090,15100,15080,153
|
|
20240620,104100,1928077300,15090,15100,15100,15090,119
|
|
20240620,104000,1926280520,15090,15090,15100,15090,453
|
|
20240620,103900,1919444740,15100,15100,15100,15090,229
|
|
20240620,103800,1915988440,15090,15090,15100,15090,440
|
|
20240620,103700,1909345050,15100,15090,15100,15090,357
|
|
20240620,103600,1903956970,15090,15090,15100,15090,147
|
|
20240620,103500,1901738630,15100,15110,15110,15090,115
|
|
20240620,103400,1900001840,15110,15110,15110,15100,230
|
|
20240620,103300,1896528340,15100,15110,15120,15100,131
|
|
20240620,103200,1894549940,15120,15110,15120,15110,151
|
|
20240620,103100,1892267510,15120,15100,15120,15090,1061
|
|
20240620,103000,1876243850,15090,15100,15100,15080,129
|
|
20240620,102900,1874296290,15100,15090,15100,15080,425
|
|
20240620,102800,1867887110,15090,15090,15100,15090,268
|
|
20240620,102700,1863842750,15090,15080,15090,15070,546
|
|
20240620,102600,1855610900,15090,15080,15090,15080,363
|
|
20240620,102500,1850133770,15080,15080,15080,15080,136
|
|
20240620,102400,1848082890,15080,15080,15080,15080,4
|
|
20240620,102300,1848022570,15080,15080,15080,15070,894
|
|
20240620,102200,1834545990,15080,15080,15080,15080,181
|
|
20240620,102100,1831816510,15080,15090,15090,15080,132
|
|
20240620,102000,1829824880,15080,15080,15080,15080,11
|
|
20240620,101900,1829659000,15080,15090,15090,15080,193
|
|
20240620,101800,1826747050,15090,15080,15090,15070,524
|
|
20240620,101700,1818845810,15070,15070,15080,15060,123
|
|
20240620,101600,1816992170,15070,15060,15070,15060,553
|
|
20240620,101500,1808658680,15070,15080,15080,15070,54
|
|
20240620,101400,1807844890,15070,15060,15070,15060,69
|
|
20240620,101300,1806805090,15060,15060,15060,15060,52
|
|
20240620,101200,1806021970,15060,15060,15060,15060,170
|
|
20240620,101100,1803461770,15080,15080,15080,15070,1158
|
|
20240620,101000,1786000370,15070,15070,15070,15070,521
|
|
20240620,100900,1778148900,15080,15070,15080,15070,8
|
|
20240620,100800,1778028290,15070,15070,15070,15070,262
|
|
20240620,100700,1774079950,15070,15110,15110,15070,1003
|
|
20240620,100600,1758932600,15130,15140,15140,15110,237
|
|
20240620,100500,1755346700,15130,15130,15140,15130,147
|
|
20240620,100400,1753122210,15140,15130,15150,15130,602
|
|
20240620,100300,1744006710,15140,15180,15180,15120,3816
|
|
20240620,100200,1686224800,15180,15190,15190,15160,710
|
|
20240620,100100,1675442740,15190,15200,15200,15190,2349
|
|
20240620,100000,1639744170,15210,15160,15210,15160,9708
|
|
20240620,095900,1492334770,15160,15150,15170,15150,1250
|
|
20240620,095800,1473386460,15150,15160,15170,15150,683
|
|
20240620,095700,1463031810,15170,15180,15190,15160,1852
|
|
20240620,095600,1434929710,15160,15160,15170,15130,12242
|
|
20240620,095500,1249379480,15150,15130,15160,15130,8691
|
|
20240620,095400,1117732600,15100,15080,15130,15080,10785
|
|
20240620,095300,954913510,15080,15070,15090,15070,1051
|
|
20240620,095200,939065500,15070,15030,15070,15030,12338
|
|
20240620,095100,753397510,15020,15010,15030,15010,2771
|
|
20240620,095000,711776220,15010,15000,15010,15000,727
|
|
20240620,094900,700871190,15000,15000,15000,14990,495
|
|
20240620,094800,693446690,15000,14990,15000,14990,248
|
|
20240620,094700,689727800,14990,15000,15000,14990,253
|
|
20240620,094600,685933230,14990,14990,15000,14990,307
|
|
20240620,094500,681330280,14990,14970,14990,14970,803
|
|
20240620,094400,669294000,14990,14990,14990,14980,119
|
|
20240620,094300,667510280,14990,14960,14990,14960,923
|
|
20240620,094200,653674540,14970,15000,15000,14970,425
|
|
20240620,094100,647305640,14990,14980,15000,14980,898
|
|
20240620,094000,633844590,14980,14970,15000,14970,4070
|
|
20240620,093900,572827000,14980,14920,14980,14910,1935
|
|
20240620,093800,543915870,14920,14910,14920,14910,39
|
|
20240620,093700,543334050,14920,14910,14920,14910,39
|
|
20240620,093600,542752500,14920,14920,14920,14910,1071
|
|
20240620,093500,526773910,14920,14920,14920,14910,376
|
|
20240620,093400,521167240,14900,14920,14920,14900,3
|
|
20240620,093300,521122500,14920,14910,14920,14900,59
|
|
20240620,093200,520243060,14900,14900,14900,14900,31
|
|
20240620,093100,519781160,14900,14910,14910,14900,91
|
|
20240620,093000,518424400,14910,14930,14940,14910,664
|
|
20240620,092900,508511670,14930,14930,14940,14930,455
|
|
20240620,092800,501716020,14930,14920,14930,14920,415
|
|
20240620,092700,495524160,14930,14890,14930,14890,5778
|
|
20240620,092600,409425410,14890,14870,14890,14860,3775
|
|
20240620,092500,353285790,14830,14870,14870,14830,90
|
|
20240620,092400,351947650,14870,14870,14870,14820,109
|
|
20240620,092300,350327020,14870,14860,14870,14860,122
|
|
20240620,092200,348513630,14860,14810,14870,14810,38
|
|
20240620,092100,347949100,14870,14800,14870,14800,275
|
|
20240620,092000,343860060,14790,14800,14820,14790,451
|
|
20240620,091900,337184850,14790,14800,14800,14790,213
|
|
20240620,091800,334033970,14800,14800,14800,14790,608
|
|
20240620,091700,325041260,14790,14790,14790,14770,1597
|
|
20240620,091600,301438030,14790,14830,14830,14790,3153
|
|
20240620,091500,254756980,14820,14820,14830,14820,610
|
|
20240620,091400,245716770,14830,14830,14830,14820,284
|
|
20240620,091300,241505700,14820,14820,14890,14820,204
|
|
20240620,091200,238468420,14810,14820,14820,14810,24
|
|
20240620,091100,238112940,14810,14810,14840,14800,939
|
|
20240620,091000,224207910,14820,14800,14820,14800,36
|
|
20240620,090900,223674690,14800,14790,14800,14790,239
|
|
20240620,090800,220138270,14790,14790,14790,14790,124
|
|
20240620,090700,218304310,14780,14810,14810,14780,2242
|
|
20240620,090600,185137900,14810,14820,14820,14800,473
|
|
20240620,090500,178135040,14800,14810,14810,14800,557
|
|
20240620,090400,169890590,14810,14830,14830,14810,249
|
|
20240620,090300,166202440,14810,14800,14830,14800,6174
|
|
20240620,090200,74816080,14810,14830,14830,14800,2985
|
|
20240620,090100,30611610,14840,14870,14870,14820,1331
|
|
20240620,090000,10845840,14870,14900,14900,14870,728
|