630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,192700,2639762120,8850,8850,8850,8850,5946
|
|
20240621,192600,2639762120,8850,8850,8850,8850,0
|
|
20240621,192500,2639762120,8850,8850,8850,8850,0
|
|
20240621,192400,2639762120,8850,8850,8850,8850,0
|
|
20240621,192300,2639762120,8850,8850,8850,8850,0
|
|
20240621,192200,2639762120,8850,8850,8850,8850,0
|
|
20240621,192100,2639762120,8850,8850,8850,8850,0
|
|
20240621,192000,2639762120,8850,8850,8850,8850,0
|
|
20240621,191900,2639762120,8850,8850,8850,8850,0
|
|
20240621,191800,2639762120,8850,8850,8850,8850,0
|
|
20240621,191700,2639762120,8850,8850,8850,8850,0
|
|
20240621,191600,2639762120,8850,8850,8850,8850,0
|
|
20240621,191500,2639762120,8850,8850,8850,8850,0
|
|
20240621,191400,2639762120,8850,8850,8850,8850,0
|
|
20240621,191300,2639762120,8850,8850,8850,8850,0
|
|
20240621,191200,2639762120,8850,8850,8850,8850,0
|
|
20240621,191100,2639762120,8850,8850,8850,8850,0
|
|
20240621,191000,2639762120,8850,8850,8850,8850,0
|
|
20240621,190900,2639762120,8850,8850,8850,8850,0
|
|
20240621,190800,2639762120,8850,8850,8850,8850,0
|
|
20240621,190700,2639762120,8850,8850,8850,8850,0
|
|
20240621,190600,2639762120,8850,8850,8850,8850,0
|
|
20240621,190500,2639762120,8850,8850,8850,8850,0
|
|
20240621,190400,2639762120,8850,8850,8850,8850,0
|
|
20240621,190300,2639762120,8850,8850,8850,8850,0
|
|
20240621,190200,2639762120,8850,8850,8850,8850,0
|
|
20240621,190100,2639762120,8850,8850,8850,8850,0
|
|
20240621,190000,2639762120,8850,8850,8850,8850,0
|
|
20240621,185900,2639762120,8850,8850,8850,8850,0
|
|
20240621,185800,2639762120,8850,8850,8850,8850,0
|
|
20240621,185700,2639762120,8850,8850,8850,8850,5946
|
|
20240621,185600,2639762120,8850,8850,8850,8850,0
|
|
20240621,185500,2639762120,8850,8850,8850,8850,0
|
|
20240621,185400,2639762120,8850,8850,8850,8850,0
|
|
20240621,185300,2639762120,8850,8850,8850,8850,0
|
|
20240621,185200,2639762120,8850,8850,8850,8850,0
|
|
20240621,185100,2639762120,8850,8850,8850,8850,0
|
|
20240621,185000,2639762120,8850,8850,8850,8850,0
|
|
20240621,184900,2639762120,8850,8850,8850,8850,0
|
|
20240621,184800,2639762120,8850,8850,8850,8850,0
|
|
20240621,184700,2639762120,8850,8850,8850,8850,0
|
|
20240621,184600,2639762120,8850,8850,8850,8850,0
|
|
20240621,184500,2639762120,8850,8850,8850,8850,0
|
|
20240621,184400,2639762120,8850,8850,8850,8850,0
|
|
20240621,184300,2639762120,8850,8850,8850,8850,0
|
|
20240621,184200,2639762120,8850,8850,8850,8850,0
|
|
20240621,184100,2639762120,8850,8850,8850,8850,0
|
|
20240621,184000,2639762120,8850,8850,8850,8850,0
|
|
20240621,183900,2639762120,8850,8850,8850,8850,0
|
|
20240621,183800,2639762120,8850,8850,8850,8850,0
|
|
20240621,183700,2639762120,8850,8850,8850,8850,0
|
|
20240621,183600,2639762120,8850,8850,8850,8850,0
|
|
20240621,183500,2639762120,8850,8850,8850,8850,0
|
|
20240621,183400,2639762120,8850,8850,8850,8850,0
|
|
20240621,183300,2639762120,8850,8850,8850,8850,0
|
|
20240621,183200,2639762120,8850,8850,8850,8850,0
|
|
20240621,183100,2639762120,8850,8850,8850,8850,0
|
|
20240621,183000,2639762120,8850,8850,8850,8850,0
|
|
20240621,182900,2639762120,8850,8850,8850,8850,0
|
|
20240621,182800,2639762120,8850,8850,8850,8850,0
|
|
20240621,182700,2639762120,8850,8850,8850,8850,5946
|
|
20240621,182600,2639762120,8850,8850,8850,8850,0
|
|
20240621,182500,2639762120,8850,8850,8850,8850,0
|
|
20240621,182400,2639762120,8850,8850,8850,8850,0
|
|
20240621,182300,2639762120,8850,8850,8850,8850,0
|
|
20240621,182200,2639762120,8850,8850,8850,8850,0
|
|
20240621,182100,2639762120,8850,8850,8850,8850,0
|
|
20240621,182000,2639762120,8850,8850,8850,8850,0
|
|
20240621,181900,2639762120,8850,8850,8850,8850,0
|
|
20240621,181800,2639762120,8850,8850,8850,8850,0
|
|
20240621,181700,2639762120,8850,8850,8850,8850,0
|
|
20240621,181600,2639762120,8850,8850,8850,8850,0
|
|
20240621,181500,2639762120,8850,8850,8850,8850,0
|
|
20240621,181400,2639762120,8850,8850,8850,8850,0
|
|
20240621,181300,2639762120,8850,8850,8850,8850,0
|
|
20240621,181200,2639762120,8850,8850,8850,8850,0
|
|
20240621,181100,2639762120,8850,8850,8850,8850,0
|
|
20240621,181000,2639762120,8850,8850,8850,8850,0
|
|
20240621,180900,2639762120,8850,8850,8850,8850,0
|
|
20240621,180800,2639762120,8850,8850,8850,8850,0
|
|
20240621,180700,2639762120,8850,8850,8850,8850,0
|
|
20240621,180600,2639762120,8850,8850,8850,8850,0
|
|
20240621,180500,2639762120,8850,8850,8850,8850,0
|
|
20240621,180400,2639762120,8850,8850,8850,8850,0
|
|
20240621,180300,2639762120,8850,8850,8850,8850,0
|
|
20240621,180200,2639762120,8850,8850,8850,8850,0
|
|
20240621,180100,2639762120,8850,8850,8850,8850,0
|
|
20240621,180000,2639762120,8850,8850,8850,8850,0
|
|
20240621,175900,2639762120,8850,8850,8850,8850,0
|
|
20240621,175800,2639762120,8850,8850,8850,8850,0
|
|
20240621,175700,2639762120,8850,8850,8850,8850,5946
|
|
20240621,175600,2639762120,8850,8850,8850,8850,0
|
|
20240621,175500,2639762120,8850,8850,8850,8850,0
|
|
20240621,175400,2639762120,8850,8850,8850,8850,0
|
|
20240621,175300,2639762120,8850,8850,8850,8850,0
|
|
20240621,175200,2639762120,8850,8850,8850,8850,0
|
|
20240621,175100,2639762120,8850,8850,8850,8850,0
|
|
20240621,175000,2639762120,8850,8850,8850,8850,0
|
|
20240621,174900,2639762120,8850,8850,8850,8850,0
|
|
20240621,174800,2639762120,8850,8850,8850,8850,0
|
|
20240621,174700,2639762120,8850,8850,8850,8850,0
|
|
20240621,174600,2639762120,8850,8850,8850,8850,0
|
|
20240621,174500,2639762120,8850,8850,8850,8850,0
|
|
20240621,174400,2639762120,8850,8850,8850,8850,0
|
|
20240621,174300,2639762120,8850,8850,8850,8850,0
|
|
20240621,174200,2639762120,8850,8850,8850,8850,0
|
|
20240621,174100,2639762120,8850,8850,8850,8850,0
|
|
20240621,174000,2639762120,8850,8850,8850,8850,0
|
|
20240621,173900,2639762120,8850,8850,8850,8850,0
|
|
20240621,173800,2639762120,8850,8850,8850,8850,0
|
|
20240621,173700,2639762120,8850,8850,8850,8850,0
|
|
20240621,173600,2639762120,8850,8850,8850,8850,0
|
|
20240621,173500,2639762120,8850,8850,8850,8850,0
|
|
20240621,173400,2639762120,8850,8850,8850,8850,0
|
|
20240621,173300,2639762120,8850,8850,8850,8850,0
|
|
20240621,173200,2639762120,8850,8850,8850,8850,0
|
|
20240621,173100,2639762120,8850,8850,8850,8850,0
|
|
20240621,173000,2639762120,8850,8850,8850,8850,0
|
|
20240621,172900,2639762120,8850,8850,8850,8850,0
|
|
20240621,172800,2639762120,8850,8850,8850,8850,0
|
|
20240621,172700,2639762120,8850,8850,8850,8850,5946
|
|
20240621,172600,2639762120,8850,8850,8850,8850,0
|
|
20240621,172500,2639762120,8850,8850,8850,8850,0
|
|
20240621,172400,2639762120,8850,8850,8850,8850,0
|
|
20240621,172300,2639762120,8850,8850,8850,8850,0
|
|
20240621,172200,2639762120,8850,8850,8850,8850,0
|
|
20240621,172100,2639762120,8850,8850,8850,8850,0
|
|
20240621,172000,2639762120,8850,8850,8850,8850,0
|
|
20240621,171900,2639762120,8850,8850,8850,8850,0
|
|
20240621,171800,2639762120,8850,8850,8850,8850,0
|
|
20240621,171700,2639762120,8850,8850,8850,8850,0
|
|
20240621,171600,2639762120,8850,8850,8850,8850,0
|
|
20240621,171500,2639762120,8850,8850,8850,8850,0
|
|
20240621,171400,2639762120,8850,8850,8850,8850,0
|
|
20240621,171300,2639762120,8850,8850,8850,8850,0
|
|
20240621,171200,2639762120,8850,8850,8850,8850,0
|
|
20240621,171100,2639762120,8850,8850,8850,8850,0
|
|
20240621,171000,2639762120,8850,8850,8850,8850,0
|
|
20240621,170900,2639762120,8850,8850,8850,8850,0
|
|
20240621,170800,2639762120,8850,8850,8850,8850,0
|
|
20240621,170700,2639762120,8850,8850,8850,8850,0
|
|
20240621,170600,2639762120,8850,8850,8850,8850,0
|
|
20240621,170500,2639762120,8850,8850,8850,8850,0
|
|
20240621,170400,2639762120,8850,8850,8850,8850,0
|
|
20240621,170300,2639762120,8850,8850,8850,8850,0
|
|
20240621,170200,2639762120,8850,8850,8850,8850,0
|
|
20240621,170100,2639762120,8850,8850,8850,8850,0
|
|
20240621,170000,2639762120,8850,8850,8850,8850,0
|
|
20240621,165900,2639762120,8850,8850,8850,8850,0
|
|
20240621,165800,2639762120,8850,8850,8850,8850,0
|
|
20240621,165700,2639762120,8850,8850,8850,8850,5946
|
|
20240621,165600,2639762120,8850,8850,8850,8850,0
|
|
20240621,165500,2639762120,8850,8850,8850,8850,0
|
|
20240621,165400,2639762120,8850,8850,8850,8850,0
|
|
20240621,165300,2639762120,8850,8850,8850,8850,0
|
|
20240621,165200,2639762120,8850,8850,8850,8850,0
|
|
20240621,165100,2639762120,8850,8850,8850,8850,0
|
|
20240621,165000,2639762120,8850,8850,8850,8850,0
|
|
20240621,164900,2639762120,8850,8850,8850,8850,0
|
|
20240621,164800,2639762120,8850,8850,8850,8850,0
|
|
20240621,164700,2639762120,8850,8850,8850,8850,0
|
|
20240621,164600,2639762120,8850,8850,8850,8850,0
|
|
20240621,164500,2639762120,8850,8850,8850,8850,0
|
|
20240621,164400,2639762120,8850,8850,8850,8850,0
|
|
20240621,164300,2639762120,8850,8850,8850,8850,0
|
|
20240621,164200,2639762120,8850,8850,8850,8850,0
|
|
20240621,164100,2639762120,8850,8850,8850,8850,0
|
|
20240621,164000,2639762120,8850,8850,8850,8850,0
|
|
20240621,163900,2639762120,8850,8850,8850,8850,0
|
|
20240621,163800,2639762120,8850,8850,8850,8850,0
|
|
20240621,163700,2639762120,8850,8850,8850,8850,0
|
|
20240621,163600,2639762120,8850,8850,8850,8850,0
|
|
20240621,163500,2639762120,8850,8850,8850,8850,0
|
|
20240621,163400,2639762120,8850,8850,8850,8850,0
|
|
20240621,163300,2639762120,8850,8850,8850,8850,0
|
|
20240621,163200,2639762120,8850,8850,8850,8850,0
|
|
20240621,163100,2639762120,8850,8850,8850,8850,0
|
|
20240621,163000,2639762120,8850,8850,8850,8850,0
|
|
20240621,162900,2639762120,8850,8850,8850,8850,0
|
|
20240621,162800,2639762120,8850,8850,8850,8850,0
|
|
20240621,162700,2639762120,8850,8850,8850,8850,5946
|
|
20240621,162600,2639762120,8850,8850,8850,8850,0
|
|
20240621,162500,2639762120,8850,8850,8850,8850,0
|
|
20240621,162400,2639762120,8850,8850,8850,8850,0
|
|
20240621,162300,2639762120,8850,8850,8850,8850,0
|
|
20240621,162200,2639762120,8850,8850,8850,8850,0
|
|
20240621,162100,2639762120,8850,8850,8850,8850,0
|
|
20240621,162000,2639762120,8850,8850,8850,8850,0
|
|
20240621,161900,2639762120,8850,8850,8850,8850,0
|
|
20240621,161800,2639762120,8850,8850,8850,8850,0
|
|
20240621,161700,2639762120,8850,8850,8850,8850,0
|
|
20240621,161600,2639762120,8850,8850,8850,8850,0
|
|
20240621,161500,2639762120,8850,8850,8850,8850,0
|
|
20240621,161400,2639762120,8850,8850,8850,8850,0
|
|
20240621,161300,2639762120,8850,8850,8850,8850,0
|
|
20240621,161200,2639762120,8850,8850,8850,8850,0
|
|
20240621,161100,2639762120,8850,8850,8850,8850,0
|
|
20240621,161000,2639762120,8850,8850,8850,8850,0
|
|
20240621,160900,2639762120,8850,8850,8850,8850,0
|
|
20240621,160800,2639762120,8850,8850,8850,8850,0
|
|
20240621,160700,2639762120,8850,8850,8850,8850,0
|
|
20240621,160600,2639762120,8850,8850,8850,8850,0
|
|
20240621,160500,2639762120,8850,8850,8850,8850,0
|
|
20240621,160400,2639762120,8850,8850,8850,8850,0
|
|
20240621,160300,2639762120,8850,8850,8850,8850,0
|
|
20240621,160200,2639762120,8850,8850,8850,8850,0
|
|
20240621,160100,2639762120,8850,8850,8850,8850,0
|
|
20240621,160000,2639762120,8850,8850,8850,8850,0
|
|
20240621,155900,2639762120,8850,8850,8850,8850,0
|
|
20240621,155800,2639762120,8850,8850,8850,8850,0
|
|
20240621,155700,2639762120,8850,8850,8850,8850,5946
|
|
20240621,155600,2639762120,8850,8850,8850,8850,0
|
|
20240621,155500,2639762120,8850,8850,8850,8850,0
|
|
20240621,155400,2639762120,8850,8850,8850,8850,0
|
|
20240621,155300,2639762120,8850,8850,8850,8850,0
|
|
20240621,155200,2639762120,8850,8850,8850,8850,0
|
|
20240621,155100,2639762120,8850,8850,8850,8850,0
|
|
20240621,155000,2639762120,8850,8850,8850,8850,0
|
|
20240621,154900,2639762120,8850,8850,8850,8850,0
|
|
20240621,154800,2639762120,8850,8850,8850,8850,0
|
|
20240621,154700,2639762120,8850,8850,8850,8850,0
|
|
20240621,154600,2639762120,8850,8850,8850,8850,0
|
|
20240621,154500,2639762120,8850,8850,8850,8850,0
|
|
20240621,154400,2639762120,8850,8850,8850,8850,0
|
|
20240621,154300,2639762120,8850,8850,8850,8850,0
|
|
20240621,154200,2639762120,8850,8850,8850,8850,0
|
|
20240621,154100,2639762120,8850,8850,8850,8850,0
|
|
20240621,154000,2639762120,8850,8850,8850,8850,0
|
|
20240621,153900,2639762120,8850,8850,8850,8850,0
|
|
20240621,153800,2639762120,8850,8850,8850,8850,0
|
|
20240621,153700,2639762120,8850,8850,8850,8850,0
|
|
20240621,153600,2639762120,8850,8850,8850,8850,0
|
|
20240621,153500,2639762120,8850,8850,8850,8850,0
|
|
20240621,153400,2639762120,8850,8850,8850,8850,0
|
|
20240621,153300,2639762120,8850,8850,8850,8850,0
|
|
20240621,153200,2639762120,8850,8850,8850,8850,0
|
|
20240621,153100,2639762120,8850,8850,8850,8850,0
|
|
20240621,153000,2639762120,8850,8850,8850,8850,5946
|
|
20240621,152900,2587140020,8830,8830,8830,8830,0
|
|
20240621,152800,2587140020,8830,8830,8830,8830,0
|
|
20240621,152700,2587140020,8830,8830,8830,8830,0
|
|
20240621,152600,2587140020,8830,8830,8830,8830,0
|
|
20240621,152500,2587140020,8830,8830,8830,8830,0
|
|
20240621,152400,2587140020,8830,8830,8830,8830,0
|
|
20240621,152300,2587140020,8830,8830,8830,8830,0
|
|
20240621,152200,2587140020,8830,8830,8830,8830,0
|
|
20240621,152100,2587140020,8830,8830,8830,8830,0
|
|
20240621,152000,2587140020,8830,8830,8830,8830,0
|
|
20240621,151900,2587140020,8830,8830,8830,8820,960
|
|
20240621,151800,2578663400,8830,8830,8830,8820,1948
|
|
20240621,151700,2561478900,8830,8830,8830,8820,644
|
|
20240621,151600,2555798480,8830,8840,8840,8820,4542
|
|
20240621,151500,2515695920,8850,8860,8860,8840,1135
|
|
20240621,151400,2505655890,8860,8850,8860,8850,1268
|
|
20240621,151300,2494431530,8860,8860,8860,8850,2067
|
|
20240621,151200,2476134840,8850,8870,8870,8850,2833
|
|
20240621,151100,2451054570,8880,8880,8880,8870,1041
|
|
20240621,151000,2441815230,8880,8880,8880,8880,206
|
|
20240621,150900,2439985950,8880,8880,8880,8870,1694
|
|
20240621,150800,2424958350,8870,8870,8870,8850,1119
|
|
20240621,150700,2415037810,8870,8870,8870,8870,186
|
|
20240621,150600,2413387990,8840,8860,8860,8840,2149
|
|
20240621,150500,2394381700,8860,8860,8870,8850,190
|
|
20240621,150400,2392697530,8860,8860,8860,8860,176
|
|
20240621,150300,2391138170,8860,8860,8860,8860,177
|
|
20240621,150200,2389569950,8860,8850,8860,8840,554
|
|
20240621,150100,2384669780,8850,8850,8860,8850,1193
|
|
20240621,150000,2374110650,8860,8840,8870,8840,576
|
|
20240621,145900,2369011210,8870,8870,8870,8840,227
|
|
20240621,145800,2366999220,8840,8870,8870,8840,1134
|
|
20240621,145700,2356966970,8870,8860,8870,8840,413
|
|
20240621,145600,2353308900,8860,8860,8860,8860,206
|
|
20240621,145500,2351483740,8860,8830,8860,8830,1280
|
|
20240621,145400,2340175560,8830,8840,8840,8830,1587
|
|
20240621,145300,2326162200,8850,8850,8850,8850,12
|
|
20240621,145200,2326056000,8850,8850,8850,8850,202
|
|
20240621,145100,2324268300,8850,8840,8850,8830,561
|
|
20240621,145000,2319313650,8830,8830,8840,8830,560
|
|
20240621,144900,2314368830,8830,8830,8840,8830,78
|
|
20240621,144800,2313679750,8830,8830,8830,8830,9
|
|
20240621,144700,2313600280,8830,8830,8850,8830,1238
|
|
20240621,144600,2302648740,8830,8820,8830,8820,107
|
|
20240621,144500,2301703990,8830,8830,8830,8820,1164
|
|
20240621,144400,2291428010,8830,8830,8830,8830,138
|
|
20240621,144300,2290209470,8830,8850,8850,8830,183
|
|
20240621,144200,2288593480,8830,8830,8830,8830,200
|
|
20240621,144100,2286827480,8830,8830,8830,8830,402
|
|
20240621,144000,2283277820,8830,8830,8830,8830,37
|
|
20240621,143900,2282951110,8820,8830,8830,8820,2719
|
|
20240621,143800,2258964650,8830,8820,8830,8820,149
|
|
20240621,143700,2257650250,8820,8830,8830,8820,45
|
|
20240621,143600,2257253230,8830,8830,8830,8820,4278
|
|
20240621,143500,2219515800,8820,8830,8830,8820,144
|
|
20240621,143400,2218244350,8830,8830,8830,8830,315
|
|
20240621,143300,2215462900,8830,8840,8840,8830,78
|
|
20240621,143200,2214773900,8840,8830,8840,8830,110
|
|
20240621,143100,2213802500,8830,8830,8830,8830,51
|
|
20240621,143000,2213352170,8820,8820,8820,8820,0
|
|
20240621,142900,2213352170,8820,8830,8830,8820,102
|
|
20240621,142800,2212451720,8830,8830,8830,8820,205
|
|
20240621,142700,2210641780,8830,8830,8830,8830,338
|
|
20240621,142600,2207657240,8830,8830,8830,8830,143
|
|
20240621,142500,2206394550,8830,8830,8830,8830,1316
|
|
20240621,142400,2194774270,8830,8830,8830,8830,35
|
|
20240621,142300,2194465220,8830,8830,8830,8830,629
|
|
20240621,142200,2188911150,8830,8850,8860,8830,1362
|
|
20240621,142100,2176868430,8830,8830,8830,8830,2330
|
|
20240621,142000,2156294530,8830,8830,8830,8830,111
|
|
20240621,141900,2155314400,8830,8830,8830,8830,0
|
|
20240621,141800,2155314400,8830,8830,8830,8830,147
|
|
20240621,141700,2154016390,8860,8830,8860,8830,647
|
|
20240621,141600,2148302480,8830,8840,8840,8830,1700
|
|
20240621,141500,2133290490,8840,8860,8860,8840,630
|
|
20240621,141400,2127718690,8860,8860,8860,8860,163
|
|
20240621,141300,2126274510,8860,8840,8860,8840,573
|
|
20240621,141200,2121202270,8840,8840,8840,8840,250
|
|
20240621,141100,2118992270,8830,8830,8830,8830,351
|
|
20240621,141000,2115892940,8830,8840,8840,8830,1100
|
|
20240621,140900,2106179480,8830,8840,8840,8830,1153
|
|
20240621,140800,2095989610,8840,8850,8850,8840,10007
|
|
20240621,140700,2007436820,8850,8860,8860,8850,159
|
|
20240621,140600,2006029510,8850,8850,8850,8850,1020
|
|
20240621,140500,1997002510,8860,8860,8860,8860,101
|
|
20240621,140400,1996107650,8860,8860,8860,8860,13
|
|
20240621,140300,1995992470,8860,8860,8860,8860,2115
|
|
20240621,140200,1977253570,8860,8860,8870,8860,647
|
|
20240621,140100,1971521140,8860,8860,8860,8860,106
|
|
20240621,140000,1970581980,8860,8860,8860,8860,13
|
|
20240621,135900,1970466800,8860,8860,8860,8860,760
|
|
20240621,135800,1963733200,8860,8860,8860,8860,15
|
|
20240621,135700,1963600300,8860,8860,8860,8860,458
|
|
20240621,135600,1959542420,8860,8850,8860,8850,998
|
|
20240621,135500,1950706440,8860,8850,8860,8850,902
|
|
20240621,135400,1942714770,8860,8860,8860,8860,698
|
|
20240621,135300,1936530490,8860,8860,8860,8860,0
|
|
20240621,135200,1936530490,8860,8880,8880,8860,26
|
|
20240621,135100,1936299730,8880,8860,8880,8860,1478
|
|
20240621,135000,1923204450,8860,8870,8870,8860,700
|
|
20240621,134900,1917001630,8870,8870,8870,8870,383
|
|
20240621,134800,1913604420,8870,8870,8880,8870,91
|
|
20240621,134700,1912797220,8870,8870,8870,8870,262
|
|
20240621,134600,1910473280,8870,8870,8870,8870,556
|
|
20240621,134500,1905541560,8870,8870,8870,8870,129
|
|
20240621,134400,1904397330,8870,8870,8870,8870,211
|
|
20240621,134300,1902525760,8860,8880,8880,8860,2102
|
|
20240621,134200,1883887000,8880,8880,8880,8880,2641
|
|
20240621,134100,1860434920,8880,8900,8900,8880,38
|
|
20240621,134000,1860097080,8900,8890,8900,8880,1510
|
|
20240621,133900,1846679040,8890,8890,8900,8890,24
|
|
20240621,133800,1846465580,8900,8900,8900,8900,50
|
|
20240621,133700,1846020580,8890,8890,8890,8890,505
|
|
20240621,133600,1841531130,8890,8890,8890,8890,707
|
|
20240621,133500,1835245900,8890,8900,8900,8890,911
|
|
20240621,133400,1827147010,8890,8890,8890,8890,5
|
|
20240621,133300,1827102560,8890,8890,8890,8890,286
|
|
20240621,133200,1824560020,8890,8890,8890,8890,137
|
|
20240621,133100,1823342090,8890,8890,8890,8890,1
|
|
20240621,133000,1823333200,8890,8890,8890,8890,200
|
|
20240621,132900,1821555200,8910,8910,8910,8910,0
|
|
20240621,132800,1821555200,8910,8900,8910,8900,647
|
|
20240621,132700,1815793380,8900,8900,8900,8900,214
|
|
20240621,132600,1813888780,8900,8900,8900,8900,140
|
|
20240621,132500,1812642780,8900,8900,8900,8900,331
|
|
20240621,132400,1809696880,8910,8870,8910,8870,300
|
|
20240621,132300,1807032380,8870,8900,8900,8870,1466
|
|
20240621,132200,1794018270,8900,8900,8900,8900,153
|
|
20240621,132100,1792656570,8910,8900,8910,8900,742
|
|
20240621,132000,1786046680,8890,8890,8890,8890,299
|
|
20240621,131900,1783388570,8870,8880,8880,8870,1037
|
|
20240621,131800,1774186200,8880,8890,8890,8880,534
|
|
20240621,131700,1769444160,8910,8880,8910,8880,533
|
|
20240621,131600,1764705050,8890,8890,8890,8890,82
|
|
20240621,131500,1763976070,8890,8890,8890,8890,123
|
|
20240621,131400,1762882600,8880,8900,8900,8880,1030
|
|
20240621,131300,1753728200,8900,8900,8900,8900,0
|
|
20240621,131200,1753728200,8900,8900,8900,8900,200
|
|
20240621,131100,1751948200,8880,8880,8880,8880,204
|
|
20240621,131000,1750136680,8880,8880,8880,8880,11
|
|
20240621,130900,1750039000,8880,8890,8890,8880,523
|
|
20240621,130800,1745390920,8900,8900,8900,8900,43
|
|
20240621,130700,1745008220,8900,8900,8900,8900,0
|
|
20240621,130600,1745008220,8900,8900,8900,8900,300
|
|
20240621,130500,1742338220,8900,8900,8900,8900,205
|
|
20240621,130400,1740513720,8900,8900,8900,8900,10
|
|
20240621,130300,1740424720,8900,8900,8900,8900,54
|
|
20240621,130200,1739944120,8910,8910,8910,8910,0
|
|
20240621,130100,1739944120,8910,8920,8920,8910,157
|
|
20240621,130000,1738544450,8920,8920,8920,8920,100
|
|
20240621,125900,1737652450,8920,8910,8920,8910,472
|
|
20240621,125800,1733442410,8910,8910,8910,8910,19
|
|
20240621,125700,1733273120,8920,8920,8920,8920,0
|
|
20240621,125600,1733273120,8920,8920,8920,8920,100
|
|
20240621,125500,1732381120,8920,8920,8920,8920,0
|
|
20240621,125400,1732381120,8920,8920,8920,8920,5
|
|
20240621,125300,1732336520,8920,8920,8920,8920,464
|
|
20240621,125200,1728197640,8910,8910,8910,8910,1053
|
|
20240621,125100,1718815410,8910,8920,8920,8910,106
|
|
20240621,125000,1717870940,8920,8920,8920,8920,200
|
|
20240621,124900,1716086940,8910,8910,8910,8910,100
|
|
20240621,124800,1715195940,8910,8910,8910,8900,225
|
|
20240621,124700,1713192190,8910,8910,8910,8910,14
|
|
20240621,124600,1713067450,8900,8900,8900,8900,100
|
|
20240621,124500,1712177450,8890,8890,8890,8890,47
|
|
20240621,124400,1711759620,8890,8870,8890,8870,628
|
|
20240621,124300,1706188030,8870,8870,8870,8870,130
|
|
20240621,124200,1705034930,8870,8870,8870,8870,300
|
|
20240621,124100,1702373930,8870,8880,8880,8870,316
|
|
20240621,124000,1699568020,8880,8880,8880,8880,0
|
|
20240621,123900,1699568020,8880,8880,8880,8880,148
|
|
20240621,123800,1698253780,8900,8880,8900,8880,20
|
|
20240621,123700,1698075980,8880,8880,8880,8880,20
|
|
20240621,123600,1697898380,8910,8890,8910,8890,421
|
|
20240621,123500,1694148330,8880,8880,8880,8880,25
|
|
20240621,123400,1693926330,8890,8870,8890,8870,39
|
|
20240621,123300,1693580130,8890,8880,8890,8870,827
|
|
20240621,123200,1686242060,8880,8880,8880,8880,1
|
|
20240621,123100,1686233180,8880,8900,8900,8880,96
|
|
20240621,123000,1685379590,8900,8900,8900,8900,175
|
|
20240621,122900,1683822090,8920,8910,8920,8910,364
|
|
20240621,122800,1680576080,8910,8890,8910,8890,318
|
|
20240621,122700,1677746060,8870,8880,8880,8870,2759
|
|
20240621,122600,1653263240,8880,8900,8900,8880,1297
|
|
20240621,122500,1641731860,8900,8910,8910,8900,93
|
|
20240621,122400,1640904150,8910,8910,8910,8910,11
|
|
20240621,122300,1640806140,8900,8900,8900,8900,322
|
|
20240621,122200,1637940340,8910,8910,8910,8900,444
|
|
20240621,122100,1633988260,8900,8910,8910,8900,79
|
|
20240621,122000,1633285070,8910,8900,8910,8890,670
|
|
20240621,121900,1627322620,8900,8900,8900,8890,263
|
|
20240621,121800,1624982310,8890,8890,8890,8890,279
|
|
20240621,121700,1622502000,8890,8890,8890,8890,103
|
|
20240621,121600,1621586330,8890,8890,8900,8890,172
|
|
20240621,121500,1620056250,8890,8880,8890,8880,444
|
|
20240621,121400,1616109450,8880,8890,8890,8880,31
|
|
20240621,121300,1615833930,8890,8890,8890,8890,463
|
|
20240621,121200,1611717860,8890,8900,8900,8890,121
|
|
20240621,121100,1610642160,8900,8890,8900,8890,155
|
|
20240621,121000,1609263010,8890,8900,8900,8890,20
|
|
20240621,120900,1609085160,8900,8890,8900,8890,281
|
|
20240621,120800,1606585070,8900,8890,8900,8890,40
|
|
20240621,120700,1606229370,8890,8890,8890,8890,20
|
|
20240621,120600,1606051570,8890,8890,8890,8890,36
|
|
20240621,120500,1605731530,8890,8890,8890,8890,89
|
|
20240621,120400,1604940320,8890,8890,8890,8890,544
|
|
20240621,120300,1600104160,8890,8890,8900,8890,304
|
|
20240621,120200,1597401400,8900,8900,8900,8900,8
|
|
20240621,120100,1597330200,8900,8890,8900,8890,311
|
|
20240621,120000,1594562410,8890,8890,8900,8890,309
|
|
20240621,115900,1591815070,8890,8890,8890,8890,258
|
|
20240621,115800,1589521450,8890,8890,8890,8890,13
|
|
20240621,115700,1589405880,8890,8900,8900,8890,58
|
|
20240621,115600,1588890180,8890,8890,8890,8890,0
|
|
20240621,115500,1588890180,8890,8890,8890,8890,50
|
|
20240621,115400,1588445680,8890,8900,8900,8890,104
|
|
20240621,115300,1587520930,8900,8900,8900,8900,374
|
|
20240621,115200,1584192330,8890,8900,8900,8890,252
|
|
20240621,115100,1581950050,8890,8900,8900,8890,119
|
|
20240621,115000,1580891310,8890,8900,8900,8890,12
|
|
20240621,114900,1580784600,8920,8910,8920,8900,619
|
|
20240621,114800,1575275010,8910,8910,8910,8910,10
|
|
20240621,114700,1575185910,8910,8910,8910,8910,81
|
|
20240621,114600,1574464200,8910,8910,8910,8910,2
|
|
20240621,114500,1574446380,8920,8920,8920,8920,7
|
|
20240621,114400,1574383940,8920,8920,8920,8910,16
|
|
20240621,114300,1574241350,8900,8900,8920,8900,57
|
|
20240621,114200,1573733450,8900,8910,8920,8900,111
|
|
20240621,114100,1572744440,8910,8900,8910,8900,160
|
|
20240621,114000,1571319240,8890,8900,8910,8890,151
|
|
20240621,113900,1569976150,8900,8930,8930,8900,296
|
|
20240621,113800,1567335380,8930,8900,8930,8900,533
|
|
20240621,113700,1562588000,8890,8900,8910,8890,167
|
|
20240621,113600,1561101590,8890,8890,8890,8890,57
|
|
20240621,113500,1560594860,8890,8890,8890,8890,39
|
|
20240621,113400,1560248150,8890,8880,8890,8880,727
|
|
20240621,113300,1553789320,8880,8880,8880,8870,1184
|
|
20240621,113200,1543275640,8880,8880,8880,8880,49
|
|
20240621,113100,1542840520,8880,8880,8880,8880,3
|
|
20240621,113000,1542813880,8880,8890,8890,8880,888
|
|
20240621,112900,1534919580,8890,8890,8890,8890,28
|
|
20240621,112800,1534670660,8880,8890,8890,8880,56
|
|
20240621,112700,1534173360,8880,8890,8890,8880,1000
|
|
20240621,112600,1525293270,8880,8880,8880,8880,0
|
|
20240621,112500,1525293270,8880,8880,8880,8880,25
|
|
20240621,112400,1525071270,8880,8880,8880,8880,2
|
|
20240621,112300,1525053510,8880,8880,8880,8880,532
|
|
20240621,112200,1520329350,8880,8880,8880,8880,50
|
|
20240621,112100,1519885350,8880,8880,8880,8880,630
|
|
20240621,112000,1514290950,8880,8890,8890,8880,573
|
|
20240621,111900,1509202660,8880,8880,8880,8880,0
|
|
20240621,111800,1509202660,8880,8880,8890,8880,690
|
|
20240621,111700,1503070790,8880,8890,8890,8880,136
|
|
20240621,111600,1501863100,8880,8890,8890,8880,287
|
|
20240621,111500,1499311900,8890,8890,8890,8890,21
|
|
20240621,111400,1499125210,8890,8890,8890,8890,0
|
|
20240621,111300,1499125210,8890,8890,8910,8890,66
|
|
20240621,111200,1498538030,8890,8910,8910,8890,101
|
|
20240621,111100,1497640120,8880,8880,8890,8880,131
|
|
20240621,111000,1496476740,8910,8910,8910,8910,123
|
|
20240621,110900,1495380810,8880,8880,8880,8880,337
|
|
20240621,110800,1492388250,8880,8890,8890,8880,1557
|
|
20240621,110700,1478554080,8890,8890,8890,8890,26
|
|
20240621,110600,1478322940,8890,8890,8890,8890,378
|
|
20240621,110500,1474962520,8900,8910,8910,8900,2101
|
|
20240621,110400,1456263510,8910,8910,8910,8910,0
|
|
20240621,110300,1456263510,8910,8900,8910,8900,94
|
|
20240621,110200,1455426880,8920,8910,8920,8910,790
|
|
20240621,110100,1448380380,8910,8910,8910,8900,231
|
|
20240621,110000,1446322260,8900,8910,8910,8900,520
|
|
20240621,105900,1441689190,8920,8920,8920,8920,165
|
|
20240621,105800,1440217390,8920,8920,8920,8920,10
|
|
20240621,105700,1440128190,8910,8910,8910,8910,0
|
|
20240621,105600,1440128190,8910,8910,8920,8910,148
|
|
20240621,105500,1438809480,8900,8970,8970,8900,1177
|
|
20240621,105400,1428325260,8910,8910,8910,8910,66
|
|
20240621,105300,1427737200,8970,8920,8970,8910,2428
|
|
20240621,105200,1406095230,8920,8920,8970,8920,44
|
|
20240621,105100,1405702700,8920,8970,8970,8920,67
|
|
20240621,105000,1405103960,8920,8920,8920,8920,0
|
|
20240621,104900,1405103960,8920,8930,8930,8920,116
|
|
20240621,104800,1404069140,8920,8920,8920,8920,32
|
|
20240621,104700,1403783700,8920,8930,8930,8920,166
|
|
20240621,104600,1402302780,8920,8960,8980,8920,687
|
|
20240621,104500,1396156240,8950,8950,8950,8950,159
|
|
20240621,104400,1394733190,8950,8950,8960,8950,230
|
|
20240621,104300,1392674080,8950,8960,8960,8950,111
|
|
20240621,104200,1391679620,8980,8920,8980,8920,318
|
|
20240621,104100,1388842940,8910,8990,8990,8910,290
|
|
20240621,104000,1386250560,8990,8940,8990,8910,1020
|
|
20240621,103900,1377140240,8940,9000,9000,8940,647
|
|
20240621,103800,1371353970,9000,9000,9000,9000,476
|
|
20240621,103700,1367069970,8940,8950,9000,8940,474
|
|
20240621,103600,1362825560,8950,8960,8960,8950,2598
|
|
20240621,103500,1339572020,9000,8960,9000,8960,148
|
|
20240621,103400,1338245860,8980,9000,9000,8960,241
|
|
20240621,103300,1336081720,8960,9000,9000,8960,612
|
|
20240621,103200,1330597920,9000,8960,9000,8950,196
|
|
20240621,103100,1328840150,9000,8950,9000,8950,221
|
|
20240621,103000,1326855700,8950,8960,9000,8950,626
|
|
20240621,102900,1321242490,8960,8960,8960,8960,127
|
|
20240621,102800,1320104570,9030,8990,9030,8960,1071
|
|
20240621,102700,1310495590,8990,9000,9030,8990,1677
|
|
20240621,102600,1295406720,9000,9000,9000,9000,97
|
|
20240621,102500,1294533720,9040,9040,9040,9000,12
|
|
20240621,102400,1294425640,9000,9000,9040,8990,607
|
|
20240621,102300,1288953250,9000,9010,9020,9000,9
|
|
20240621,102200,1288872160,9000,8990,9000,8970,779
|
|
20240621,102100,1281863750,8990,8990,8990,8990,564
|
|
20240621,102000,1276793390,8970,8970,8970,8970,30
|
|
20240621,101900,1276524290,8970,8980,8980,8970,930
|
|
20240621,101800,1268173090,8980,8990,8990,8980,1025
|
|
20240621,101700,1258963400,9010,9000,9010,8990,1052
|
|
20240621,101600,1249505870,9020,9030,9030,9000,1524
|
|
20240621,101500,1235767690,9020,9030,9030,9020,164
|
|
20240621,101400,1234287700,9030,9030,9030,9020,315
|
|
20240621,101300,1231443890,9000,9020,9030,9000,263
|
|
20240621,101200,1229072260,9000,9000,9000,9000,64
|
|
20240621,101100,1228496260,9000,9000,9000,9000,562
|
|
20240621,101000,1223438260,9000,9020,9020,9000,405
|
|
20240621,100900,1219788410,9020,9030,9030,9020,611
|
|
20240621,100800,1214276490,9030,9060,9060,9030,1960
|
|
20240621,100700,1196571940,9060,9060,9060,9040,1550
|
|
20240621,100600,1182554720,9060,9070,9070,9040,3000
|
|
20240621,100500,1155388670,9070,9070,9080,9070,320
|
|
20240621,100400,1152485420,9080,9080,9080,9080,380
|
|
20240621,100300,1149035020,9090,9110,9120,9090,2494
|
|
20240621,100200,1126328750,9110,9130,9130,9110,2262
|
|
20240621,100100,1105699000,9130,9140,9140,9110,1830
|
|
20240621,100000,1089019500,9140,9060,9140,9060,5386
|
|
20240621,095900,1039923160,9070,9060,9070,9060,909
|
|
20240621,095800,1031685710,9060,9060,9070,9040,1771
|
|
20240621,095700,1015645650,9060,9000,9060,9000,2820
|
|
20240621,095600,990179020,9000,9000,9000,8890,2864
|
|
20240621,095500,964511550,8870,9000,9000,8870,3299
|
|
20240621,095400,934979510,9000,8990,9000,8990,330
|
|
20240621,095300,932011790,8990,8990,8990,8990,108
|
|
20240621,095200,931040870,8970,8960,8970,8950,1327
|
|
20240621,095100,919141520,8950,8950,8960,8950,414
|
|
20240621,095000,915436210,8950,8950,8950,8940,904
|
|
20240621,094900,907346750,8940,8940,8940,8890,1000
|
|
20240621,094800,898428250,8940,8860,8940,8860,979
|
|
20240621,094700,889711640,8890,8850,8890,8850,1051
|
|
20240621,094600,880402780,8890,8850,8890,8850,319
|
|
20240621,094500,877576750,8850,8850,8850,8850,88
|
|
20240621,094400,876797950,8890,8850,8890,8850,1449
|
|
20240621,094300,863966340,8900,8860,8900,8840,1985
|
|
20240621,094200,846402240,8900,8850,8900,8850,179
|
|
20240621,094100,844815040,8850,8900,8900,8850,63
|
|
20240621,094000,844257260,8850,8860,8860,8850,1397
|
|
20240621,093900,831880250,8860,8850,8900,8850,414
|
|
20240621,093800,828207720,8850,8850,8850,8840,783
|
|
20240621,093700,821278780,8850,8900,8900,8850,1407
|
|
20240621,093600,808822200,8900,8850,8900,8850,240
|
|
20240621,093500,806697550,8840,8870,8880,8840,735
|
|
20240621,093400,800178400,8870,8840,8870,8840,137
|
|
20240621,093300,798965670,8840,8830,8880,8830,320
|
|
20240621,093200,796137430,8820,8890,8890,8820,3622
|
|
20240621,093100,764155000,8890,8890,8890,8820,1610
|
|
20240621,093000,749869220,8820,8830,8890,8820,2877
|
|
20240621,092900,724426390,8820,8850,8860,8820,364
|
|
20240621,092800,721204770,8820,8830,8830,8820,181
|
|
20240621,092700,719608210,8820,8820,8850,8820,2104
|
|
20240621,092600,701027950,8820,8820,8830,8810,4540
|
|
20240621,092500,661003850,8820,8820,8820,8820,1997
|
|
20240621,092400,643390310,8820,8830,8840,8820,1995
|
|
20240621,092300,625768240,8840,8850,8870,8820,3597
|
|
20240621,092200,593967700,8850,8870,8870,8850,2387
|
|
20240621,092100,572826390,8860,8870,8870,8860,1348
|
|
20240621,092000,560881980,8870,8870,8870,8860,697
|
|
20240621,091900,554700530,8890,8900,8900,8870,880
|
|
20240621,091800,546891440,8900,8890,8900,8880,728
|
|
20240621,091700,540417260,8880,8890,8910,8870,315
|
|
20240621,091600,537618920,8910,8910,8910,8910,185
|
|
20240621,091500,535970570,8910,8910,8920,8890,2625
|
|
20240621,091400,512575240,8910,8890,8910,8890,3583
|
|
20240621,091300,480701920,8890,8890,8890,8860,2761
|
|
20240621,091200,456231090,8890,8870,8890,8850,2274
|
|
20240621,091100,436063780,8870,8920,8920,8870,1452
|
|
20240621,091000,423145160,8920,8950,8950,8850,4478
|
|
20240621,090900,383325100,8950,8910,8950,8850,4534
|
|
20240621,090800,342983360,8850,8940,8940,8850,4234
|
|
20240621,090700,305394790,8940,9000,9000,8940,4480
|
|
20240621,090600,265142210,9000,9050,9050,9000,3366
|
|
20240621,090500,234745760,9050,9050,9070,9050,841
|
|
20240621,090400,227134110,9090,9010,9090,9010,1127
|
|
20240621,090300,216958700,9000,9010,9010,9000,1257
|
|
20240621,090200,205644280,9010,9110,9110,9000,4327
|
|
20240621,090100,166580970,9060,9050,9170,9050,6353
|
|
20240621,090000,108708960,9050,9140,9160,9050,10463
|