598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,185500,2247804359,1236,1236,1236,1236,22708
|
|
20240621,185400,2247804359,1236,1236,1236,1236,0
|
|
20240621,185300,2247804359,1236,1236,1236,1236,0
|
|
20240621,185200,2247804359,1236,1236,1236,1236,0
|
|
20240621,185100,2247804359,1236,1236,1236,1236,0
|
|
20240621,185000,2247804359,1236,1236,1236,1236,0
|
|
20240621,184900,2247804359,1236,1236,1236,1236,0
|
|
20240621,184800,2247804359,1236,1236,1236,1236,0
|
|
20240621,184700,2247804359,1236,1236,1236,1236,0
|
|
20240621,184600,2247804359,1236,1236,1236,1236,0
|
|
20240621,184500,2247804359,1236,1236,1236,1236,0
|
|
20240621,184400,2247804359,1236,1236,1236,1236,0
|
|
20240621,184300,2247804359,1236,1236,1236,1236,0
|
|
20240621,184200,2247804359,1236,1236,1236,1236,0
|
|
20240621,184100,2247804359,1236,1236,1236,1236,0
|
|
20240621,184000,2247804359,1236,1236,1236,1236,0
|
|
20240621,183900,2247804359,1236,1236,1236,1236,0
|
|
20240621,183800,2247804359,1236,1236,1236,1236,0
|
|
20240621,183700,2247804359,1236,1236,1236,1236,0
|
|
20240621,183600,2247804359,1236,1236,1236,1236,0
|
|
20240621,183500,2247804359,1236,1236,1236,1236,0
|
|
20240621,183400,2247804359,1236,1236,1236,1236,0
|
|
20240621,183300,2247804359,1236,1236,1236,1236,0
|
|
20240621,183200,2247804359,1236,1236,1236,1236,0
|
|
20240621,183100,2247804359,1236,1236,1236,1236,0
|
|
20240621,183000,2247804359,1236,1236,1236,1236,0
|
|
20240621,182900,2247804359,1236,1236,1236,1236,0
|
|
20240621,182800,2247804359,1236,1236,1236,1236,0
|
|
20240621,182700,2247804359,1236,1236,1236,1236,0
|
|
20240621,182600,2247804359,1236,1236,1236,1236,0
|
|
20240621,182500,2247804359,1236,1236,1236,1236,22708
|
|
20240621,182400,2247804359,1236,1236,1236,1236,0
|
|
20240621,182300,2247804359,1236,1236,1236,1236,0
|
|
20240621,182200,2247804359,1236,1236,1236,1236,0
|
|
20240621,182100,2247804359,1236,1236,1236,1236,0
|
|
20240621,182000,2247804359,1236,1236,1236,1236,0
|
|
20240621,181900,2247804359,1236,1236,1236,1236,0
|
|
20240621,181800,2247804359,1236,1236,1236,1236,0
|
|
20240621,181700,2247804359,1236,1236,1236,1236,0
|
|
20240621,181600,2247804359,1236,1236,1236,1236,0
|
|
20240621,181500,2247804359,1236,1236,1236,1236,0
|
|
20240621,181400,2247804359,1236,1236,1236,1236,0
|
|
20240621,181300,2247804359,1236,1236,1236,1236,0
|
|
20240621,181200,2247804359,1236,1236,1236,1236,0
|
|
20240621,181100,2247804359,1236,1236,1236,1236,0
|
|
20240621,181000,2247804359,1236,1236,1236,1236,0
|
|
20240621,180900,2247804359,1236,1236,1236,1236,0
|
|
20240621,180800,2247804359,1236,1236,1236,1236,0
|
|
20240621,180700,2247804359,1236,1236,1236,1236,0
|
|
20240621,180600,2247804359,1236,1236,1236,1236,0
|
|
20240621,180500,2247804359,1236,1236,1236,1236,0
|
|
20240621,180400,2247804359,1236,1236,1236,1236,0
|
|
20240621,180300,2247804359,1236,1236,1236,1236,0
|
|
20240621,180200,2247804359,1236,1236,1236,1236,0
|
|
20240621,180100,2247804359,1236,1236,1236,1236,0
|
|
20240621,180000,2247804359,1236,1236,1236,1236,0
|
|
20240621,175900,2247804359,1236,1236,1236,1236,0
|
|
20240621,175800,2247804359,1236,1236,1236,1236,0
|
|
20240621,175700,2247804359,1236,1236,1236,1236,0
|
|
20240621,175600,2247804359,1236,1236,1236,1236,0
|
|
20240621,175500,2247804359,1236,1236,1236,1236,22708
|
|
20240621,175400,2247804359,1236,1236,1236,1236,0
|
|
20240621,175300,2247804359,1236,1236,1236,1236,0
|
|
20240621,175200,2247804359,1236,1236,1236,1236,0
|
|
20240621,175100,2247804359,1236,1236,1236,1236,0
|
|
20240621,175000,2247804359,1236,1236,1236,1236,0
|
|
20240621,174900,2247804359,1236,1236,1236,1236,0
|
|
20240621,174800,2247804359,1236,1236,1236,1236,0
|
|
20240621,174700,2247804359,1236,1236,1236,1236,0
|
|
20240621,174600,2247804359,1236,1236,1236,1236,0
|
|
20240621,174500,2247804359,1236,1236,1236,1236,0
|
|
20240621,174400,2247804359,1236,1236,1236,1236,0
|
|
20240621,174300,2247804359,1236,1236,1236,1236,0
|
|
20240621,174200,2247804359,1236,1236,1236,1236,0
|
|
20240621,174100,2247804359,1236,1236,1236,1236,0
|
|
20240621,174000,2247804359,1236,1236,1236,1236,0
|
|
20240621,173900,2247804359,1236,1236,1236,1236,0
|
|
20240621,173800,2247804359,1236,1236,1236,1236,0
|
|
20240621,173700,2247804359,1236,1236,1236,1236,0
|
|
20240621,173600,2247804359,1236,1236,1236,1236,0
|
|
20240621,173500,2247804359,1236,1236,1236,1236,0
|
|
20240621,173400,2247804359,1236,1236,1236,1236,0
|
|
20240621,173300,2247804359,1236,1236,1236,1236,0
|
|
20240621,173200,2247804359,1236,1236,1236,1236,0
|
|
20240621,173100,2247804359,1236,1236,1236,1236,0
|
|
20240621,173000,2247804359,1236,1236,1236,1236,0
|
|
20240621,172900,2247804359,1236,1236,1236,1236,0
|
|
20240621,172800,2247804359,1236,1236,1236,1236,0
|
|
20240621,172700,2247804359,1236,1236,1236,1236,0
|
|
20240621,172600,2247804359,1236,1236,1236,1236,0
|
|
20240621,172500,2247804359,1236,1236,1236,1236,22708
|
|
20240621,172400,2247804359,1236,1236,1236,1236,0
|
|
20240621,172300,2247804359,1236,1236,1236,1236,0
|
|
20240621,172200,2247804359,1236,1236,1236,1236,0
|
|
20240621,172100,2247804359,1236,1236,1236,1236,0
|
|
20240621,172000,2247804359,1236,1236,1236,1236,0
|
|
20240621,171900,2247804359,1236,1236,1236,1236,0
|
|
20240621,171800,2247804359,1236,1236,1236,1236,0
|
|
20240621,171700,2247804359,1236,1236,1236,1236,0
|
|
20240621,171600,2247804359,1236,1236,1236,1236,0
|
|
20240621,171500,2247804359,1236,1236,1236,1236,0
|
|
20240621,171400,2247804359,1236,1236,1236,1236,0
|
|
20240621,171300,2247804359,1236,1236,1236,1236,0
|
|
20240621,171200,2247804359,1236,1236,1236,1236,0
|
|
20240621,171100,2247804359,1236,1236,1236,1236,0
|
|
20240621,171000,2247804359,1236,1236,1236,1236,0
|
|
20240621,170900,2247804359,1236,1236,1236,1236,0
|
|
20240621,170800,2247804359,1236,1236,1236,1236,0
|
|
20240621,170700,2247804359,1236,1236,1236,1236,0
|
|
20240621,170600,2247804359,1236,1236,1236,1236,0
|
|
20240621,170500,2247804359,1236,1236,1236,1236,0
|
|
20240621,170400,2247804359,1236,1236,1236,1236,0
|
|
20240621,170300,2247804359,1236,1236,1236,1236,0
|
|
20240621,170200,2247804359,1236,1236,1236,1236,0
|
|
20240621,170100,2247804359,1236,1236,1236,1236,0
|
|
20240621,170000,2247804359,1236,1236,1236,1236,0
|
|
20240621,165900,2247804359,1236,1236,1236,1236,0
|
|
20240621,165800,2247804359,1236,1236,1236,1236,0
|
|
20240621,165700,2247804359,1236,1236,1236,1236,0
|
|
20240621,165600,2247804359,1236,1236,1236,1236,0
|
|
20240621,165500,2247804359,1236,1236,1236,1236,22708
|
|
20240621,165400,2247804359,1236,1236,1236,1236,0
|
|
20240621,165300,2247804359,1236,1236,1236,1236,0
|
|
20240621,165200,2247804359,1236,1236,1236,1236,0
|
|
20240621,165100,2247804359,1236,1236,1236,1236,0
|
|
20240621,165000,2247804359,1236,1236,1236,1236,0
|
|
20240621,164900,2247804359,1236,1236,1236,1236,0
|
|
20240621,164800,2247804359,1236,1236,1236,1236,0
|
|
20240621,164700,2247804359,1236,1236,1236,1236,0
|
|
20240621,164600,2247804359,1236,1236,1236,1236,0
|
|
20240621,164500,2247804359,1236,1236,1236,1236,0
|
|
20240621,164400,2247804359,1236,1236,1236,1236,0
|
|
20240621,164300,2247804359,1236,1236,1236,1236,0
|
|
20240621,164200,2247804359,1236,1236,1236,1236,0
|
|
20240621,164100,2247804359,1236,1236,1236,1236,0
|
|
20240621,164000,2247804359,1236,1236,1236,1236,0
|
|
20240621,163900,2247804359,1236,1236,1236,1236,0
|
|
20240621,163800,2247804359,1236,1236,1236,1236,0
|
|
20240621,163700,2247804359,1236,1236,1236,1236,0
|
|
20240621,163600,2247804359,1236,1236,1236,1236,0
|
|
20240621,163500,2247804359,1236,1236,1236,1236,0
|
|
20240621,163400,2247804359,1236,1236,1236,1236,0
|
|
20240621,163300,2247804359,1236,1236,1236,1236,0
|
|
20240621,163200,2247804359,1236,1236,1236,1236,0
|
|
20240621,163100,2247804359,1236,1236,1236,1236,0
|
|
20240621,163000,2247804359,1236,1236,1236,1236,0
|
|
20240621,162900,2247804359,1236,1236,1236,1236,0
|
|
20240621,162800,2247804359,1236,1236,1236,1236,0
|
|
20240621,162700,2247804359,1236,1236,1236,1236,0
|
|
20240621,162600,2247804359,1236,1236,1236,1236,0
|
|
20240621,162500,2247804359,1236,1236,1236,1236,22708
|
|
20240621,162400,2247804359,1236,1236,1236,1236,0
|
|
20240621,162300,2247804359,1236,1236,1236,1236,0
|
|
20240621,162200,2247804359,1236,1236,1236,1236,0
|
|
20240621,162100,2247804359,1236,1236,1236,1236,0
|
|
20240621,162000,2247804359,1236,1236,1236,1236,0
|
|
20240621,161900,2247804359,1236,1236,1236,1236,0
|
|
20240621,161800,2247804359,1236,1236,1236,1236,0
|
|
20240621,161700,2247804359,1236,1236,1236,1236,0
|
|
20240621,161600,2247804359,1236,1236,1236,1236,0
|
|
20240621,161500,2247804359,1236,1236,1236,1236,0
|
|
20240621,161400,2247804359,1236,1236,1236,1236,0
|
|
20240621,161300,2247804359,1236,1236,1236,1236,0
|
|
20240621,161200,2247804359,1236,1236,1236,1236,0
|
|
20240621,161100,2247804359,1236,1236,1236,1236,0
|
|
20240621,161000,2247804359,1236,1236,1236,1236,0
|
|
20240621,160900,2247804359,1236,1236,1236,1236,0
|
|
20240621,160800,2247804359,1236,1236,1236,1236,0
|
|
20240621,160700,2247804359,1236,1236,1236,1236,0
|
|
20240621,160600,2247804359,1236,1236,1236,1236,0
|
|
20240621,160500,2247804359,1236,1236,1236,1236,0
|
|
20240621,160400,2247804359,1236,1236,1236,1236,0
|
|
20240621,160300,2247804359,1236,1236,1236,1236,0
|
|
20240621,160200,2247804359,1236,1236,1236,1236,0
|
|
20240621,160100,2247804359,1236,1236,1236,1236,0
|
|
20240621,160000,2247804359,1236,1236,1236,1236,0
|
|
20240621,155900,2247804359,1236,1236,1236,1236,0
|
|
20240621,155800,2247804359,1236,1236,1236,1236,0
|
|
20240621,155700,2247804359,1236,1236,1236,1236,0
|
|
20240621,155600,2247804359,1236,1236,1236,1236,0
|
|
20240621,155500,2247804359,1236,1236,1236,1236,22708
|
|
20240621,155400,2247804359,1236,1236,1236,1236,0
|
|
20240621,155300,2247804359,1236,1236,1236,1236,0
|
|
20240621,155200,2247804359,1236,1236,1236,1236,0
|
|
20240621,155100,2247804359,1236,1236,1236,1236,0
|
|
20240621,155000,2247804359,1236,1236,1236,1236,0
|
|
20240621,154900,2247804359,1236,1236,1236,1236,0
|
|
20240621,154800,2247804359,1236,1236,1236,1236,0
|
|
20240621,154700,2247804359,1236,1236,1236,1236,0
|
|
20240621,154600,2247804359,1236,1236,1236,1236,0
|
|
20240621,154500,2247804359,1236,1236,1236,1236,0
|
|
20240621,154400,2247804359,1236,1236,1236,1236,0
|
|
20240621,154300,2247804359,1236,1236,1236,1236,0
|
|
20240621,154200,2247804359,1236,1236,1236,1236,0
|
|
20240621,154100,2247804359,1236,1236,1236,1236,0
|
|
20240621,154000,2247804359,1236,1236,1236,1236,0
|
|
20240621,153900,2247804359,1236,1236,1236,1236,0
|
|
20240621,153800,2247804359,1236,1236,1236,1236,0
|
|
20240621,153700,2247804359,1236,1236,1236,1236,0
|
|
20240621,153600,2247804359,1236,1236,1236,1236,0
|
|
20240621,153500,2247804359,1236,1236,1236,1236,0
|
|
20240621,153400,2247804359,1236,1236,1236,1236,0
|
|
20240621,153300,2247804359,1236,1236,1236,1236,0
|
|
20240621,153200,2247804359,1236,1236,1236,1236,0
|
|
20240621,153100,2247804359,1236,1236,1236,1236,0
|
|
20240621,153000,2247804359,1236,1236,1236,1236,22708
|
|
20240621,152900,2219737271,1242,1242,1242,1242,0
|
|
20240621,152800,2219737271,1242,1242,1242,1242,0
|
|
20240621,152700,2219737271,1242,1242,1242,1242,0
|
|
20240621,152600,2219737271,1242,1242,1242,1242,0
|
|
20240621,152500,2219737271,1242,1242,1242,1242,0
|
|
20240621,152400,2219737271,1242,1242,1242,1242,0
|
|
20240621,152300,2219737271,1242,1242,1242,1242,0
|
|
20240621,152200,2219737271,1242,1242,1242,1242,0
|
|
20240621,152100,2219737271,1242,1242,1242,1242,0
|
|
20240621,152000,2219737271,1242,1242,1242,1242,0
|
|
20240621,151900,2219737271,1242,1245,1253,1240,1609
|
|
20240621,151800,2217739577,1256,1248,1256,1247,1535
|
|
20240621,151700,2215824466,1247,1250,1259,1246,6732
|
|
20240621,151600,2207402153,1246,1250,1258,1246,10305
|
|
20240621,151500,2194493454,1250,1254,1258,1246,10549
|
|
20240621,151400,2181269779,1257,1258,1258,1247,2479
|
|
20240621,151300,2178165467,1258,1255,1258,1255,12625
|
|
20240621,151200,2162305988,1252,1246,1255,1246,21057
|
|
20240621,151100,2135885567,1255,1253,1255,1245,19149
|
|
20240621,151000,2111880529,1253,1248,1253,1248,3500
|
|
20240621,150900,2107499279,1245,1246,1246,1244,115
|
|
20240621,150800,2107356007,1240,1252,1252,1240,14271
|
|
20240621,150700,2089554084,1253,1252,1253,1252,141
|
|
20240621,150600,2089377452,1255,1252,1255,1252,4271
|
|
20240621,150500,2084020377,1252,1256,1256,1252,1880
|
|
20240621,150400,2081662404,1255,1256,1256,1255,2640
|
|
20240621,150300,2078349184,1256,1249,1257,1249,4478
|
|
20240621,150200,2072731930,1249,1246,1255,1246,22076
|
|
20240621,150100,2045136663,1246,1248,1252,1246,7042
|
|
20240621,150000,2036359101,1254,1244,1259,1244,1845
|
|
20240621,145900,2034045015,1255,1246,1255,1246,13307
|
|
20240621,145800,2017432810,1246,1249,1250,1246,4597
|
|
20240621,145700,2011702688,1250,1247,1251,1240,16912
|
|
20240621,145600,1990588448,1245,1228,1246,1228,57934
|
|
20240621,145500,1918996834,1232,1228,1232,1228,5401
|
|
20240621,145400,1912349443,1228,1229,1230,1228,9197
|
|
20240621,145300,1901049156,1229,1230,1230,1229,201
|
|
20240621,145200,1900802027,1229,1224,1230,1224,8873
|
|
20240621,145100,1889907592,1224,1222,1227,1222,11891
|
|
20240621,145000,1875327816,1222,1222,1222,1222,401
|
|
20240621,144900,1874837794,1222,1224,1224,1222,1025
|
|
20240621,144800,1873583214,1224,1220,1224,1220,7779
|
|
20240621,144700,1864071782,1221,1218,1221,1218,450
|
|
20240621,144600,1863522782,1218,1218,1218,1218,350
|
|
20240621,144500,1863096482,1218,1217,1218,1217,300
|
|
20240621,144400,1862731282,1216,1220,1220,1216,1600
|
|
20240621,144300,1860779682,1218,1221,1221,1218,1209
|
|
20240621,144200,1859306793,1221,1218,1221,1216,1079
|
|
20240621,144100,1857992946,1218,1215,1221,1215,8429
|
|
20240621,144000,1847719607,1215,1215,1215,1215,442
|
|
20240621,143900,1847182577,1216,1216,1216,1216,1
|
|
20240621,143800,1847181361,1215,1216,1216,1215,158
|
|
20240621,143700,1846989390,1216,1216,1216,1216,50
|
|
20240621,143600,1846928590,1216,1216,1216,1216,0
|
|
20240621,143500,1846928590,1216,1215,1216,1215,1397
|
|
20240621,143400,1845230030,1215,1215,1215,1215,13
|
|
20240621,143300,1845214235,1214,1214,1214,1214,0
|
|
20240621,143200,1845214235,1214,1214,1214,1214,3189
|
|
20240621,143100,1841342789,1214,1214,1214,1214,0
|
|
20240621,143000,1841342789,1214,1214,1214,1214,0
|
|
20240621,142900,1841342789,1214,1210,1214,1210,133
|
|
20240621,142800,1841181331,1213,1213,1213,1213,50
|
|
20240621,142700,1841120681,1214,1214,1214,1214,2
|
|
20240621,142600,1841118253,1205,1213,1213,1205,207
|
|
20240621,142500,1840867178,1212,1210,1212,1210,420
|
|
20240621,142400,1840358363,1210,1206,1210,1200,10270
|
|
20240621,142300,1828027165,1208,1206,1208,1206,681
|
|
20240621,142200,1827205116,1207,1207,1207,1207,1
|
|
20240621,142100,1827203909,1200,1205,1205,1200,9861
|
|
20240621,142000,1815353389,1208,1206,1208,1206,454
|
|
20240621,141900,1814805588,1207,1206,1207,1206,262
|
|
20240621,141800,1814489591,1206,1206,1206,1206,15
|
|
20240621,141700,1814471501,1206,1206,1207,1205,1091
|
|
20240621,141600,1813155912,1206,1205,1206,1205,457
|
|
20240621,141500,1812605005,1206,1206,1206,1206,328
|
|
20240621,141400,1812209437,1207,1208,1208,1207,2676
|
|
20240621,141300,1808977660,1208,1208,1208,1208,0
|
|
20240621,141200,1808977660,1208,1210,1210,1208,340
|
|
20240621,141100,1808566659,1212,1210,1212,1210,701
|
|
20240621,141000,1807718447,1212,1212,1212,1211,308
|
|
20240621,140900,1807345162,1213,1214,1214,1213,31
|
|
20240621,140800,1807307535,1215,1213,1215,1213,7
|
|
20240621,140700,1807299042,1213,1213,1213,1213,3001
|
|
20240621,140600,1803658829,1218,1218,1218,1218,17
|
|
20240621,140500,1803638123,1220,1220,1220,1220,0
|
|
20240621,140400,1803638123,1220,1220,1220,1220,100
|
|
20240621,140300,1803516123,1222,1218,1222,1218,4399
|
|
20240621,140200,1798143505,1222,1222,1222,1222,3301
|
|
20240621,140100,1794109683,1222,1213,1222,1213,40266
|
|
20240621,140000,1745234694,1213,1207,1213,1207,44881
|
|
20240621,135900,1690884046,1208,1208,1208,1208,0
|
|
20240621,135800,1690884046,1208,1205,1208,1205,1900
|
|
20240621,135700,1688593645,1205,1205,1205,1205,2000
|
|
20240621,135600,1686183645,1205,1205,1205,1205,2000
|
|
20240621,135500,1683773645,1205,1205,1205,1204,2181
|
|
20240621,135400,1681145740,1205,1204,1205,1204,2706
|
|
20240621,135300,1677885210,1203,1205,1205,1203,1113
|
|
20240621,135200,1676544445,1205,1205,1205,1205,0
|
|
20240621,135100,1676544445,1205,1205,1205,1205,0
|
|
20240621,135000,1676544445,1205,1205,1205,1205,3000
|
|
20240621,134900,1672929445,1205,1205,1205,1205,288
|
|
20240621,134800,1672582405,1205,1205,1205,1205,1
|
|
20240621,134700,1672581200,1202,1202,1202,1202,0
|
|
20240621,134600,1672581200,1202,1202,1202,1202,65
|
|
20240621,134500,1672503070,1202,1205,1205,1202,2174
|
|
20240621,134400,1669889586,1205,1205,1205,1205,888
|
|
20240621,134300,1668819546,1202,1205,1205,1202,1001
|
|
20240621,134200,1667613344,1205,1205,1205,1205,412
|
|
20240621,134100,1667116884,1205,1205,1205,1205,1588
|
|
20240621,134000,1665203344,1205,1204,1205,1201,1700
|
|
20240621,133900,1663161040,1205,1205,1206,1205,613
|
|
20240621,133800,1662422374,1205,1203,1206,1203,4389
|
|
20240621,133700,1657134224,1203,1202,1203,1202,201
|
|
20240621,133600,1656892621,1202,1202,1202,1202,341
|
|
20240621,133500,1656482739,1202,1202,1202,1202,1
|
|
20240621,133400,1656481537,1201,1201,1201,1201,200
|
|
20240621,133300,1656241337,1202,1202,1202,1202,43
|
|
20240621,133200,1656189651,1201,1201,1201,1201,1000
|
|
20240621,133100,1654988651,1202,1201,1202,1201,191
|
|
20240621,133000,1654759259,1201,1201,1201,1201,1810
|
|
20240621,132900,1652585449,1202,1201,1202,1201,492
|
|
20240621,132800,1651994510,1201,1202,1202,1200,922
|
|
20240621,132700,1650887421,1202,1202,1202,1202,250
|
|
20240621,132600,1650586921,1202,1202,1202,1202,200
|
|
20240621,132500,1650346521,1203,1203,1203,1203,1
|
|
20240621,132400,1650345318,1202,1202,1202,1202,400
|
|
20240621,132300,1649864518,1205,1205,1205,1205,100
|
|
20240621,132200,1649744018,1205,1205,1205,1205,207
|
|
20240621,132100,1649494583,1205,1205,1205,1205,940
|
|
20240621,132000,1648361883,1204,1204,1204,1204,1188
|
|
20240621,131900,1646931531,1204,1204,1204,1204,0
|
|
20240621,131800,1646931531,1204,1204,1204,1204,0
|
|
20240621,131700,1646931531,1204,1204,1204,1204,1
|
|
20240621,131600,1646930327,1200,1200,1200,1200,0
|
|
20240621,131500,1646930327,1200,1200,1200,1200,0
|
|
20240621,131400,1646930327,1200,1200,1200,1200,1500
|
|
20240621,131300,1645130327,1199,1200,1200,1199,3450
|
|
20240621,131200,1640993223,1200,1202,1202,1200,3430
|
|
20240621,131100,1636875915,1202,1202,1202,1202,563
|
|
20240621,131000,1636199189,1201,1201,1201,1201,0
|
|
20240621,130900,1636199189,1201,1201,1201,1201,218
|
|
20240621,130800,1635937371,1202,1202,1202,1202,0
|
|
20240621,130700,1635937371,1202,1202,1202,1202,0
|
|
20240621,130600,1635937371,1202,1202,1202,1202,0
|
|
20240621,130500,1635937371,1202,1202,1202,1202,100
|
|
20240621,130400,1635817171,1201,1201,1201,1201,0
|
|
20240621,130300,1635817171,1201,1201,1202,1201,729
|
|
20240621,130200,1634941641,1201,1201,1201,1201,0
|
|
20240621,130100,1634941641,1201,1201,1201,1201,1
|
|
20240621,130000,1634940440,1202,1202,1202,1202,0
|
|
20240621,125900,1634940440,1202,1202,1202,1202,351
|
|
20240621,125800,1634518538,1202,1202,1202,1202,63
|
|
20240621,125700,1634442812,1202,1204,1204,1202,73
|
|
20240621,125600,1634355046,1204,1202,1204,1202,63
|
|
20240621,125500,1634279318,1202,1202,1202,1202,63
|
|
20240621,125400,1634203592,1201,1204,1204,1201,1001
|
|
20240621,125300,1633001388,1201,1201,1201,1201,63
|
|
20240621,125200,1632925725,1201,1204,1204,1201,180
|
|
20240621,125100,1632709191,1204,1204,1204,1201,65
|
|
20240621,125000,1632631120,1201,1201,1201,1201,63
|
|
20240621,124900,1632555457,1203,1201,1203,1201,63
|
|
20240621,124800,1632479792,1203,1203,1203,1203,991
|
|
20240621,124700,1631287619,1201,1203,1203,1201,4063
|
|
20240621,124600,1626399956,1202,1202,1202,1202,651
|
|
20240621,124500,1625617454,1202,1202,1202,1202,834
|
|
20240621,124400,1624614986,1202,1203,1203,1202,1023
|
|
20240621,124300,1623384933,1204,1203,1204,1203,64
|
|
20240621,124200,1623307940,1204,1204,1204,1203,17
|
|
20240621,124100,1623287480,1203,1203,1203,1203,62
|
|
20240621,124000,1623212894,1204,1203,1204,1203,82
|
|
20240621,123900,1623114239,1203,1203,1203,1203,63
|
|
20240621,123800,1623038450,1204,1204,1204,1203,941
|
|
20240621,123700,1621905548,1204,1203,1204,1203,563
|
|
20240621,123600,1621227759,1202,1202,1202,1202,0
|
|
20240621,123500,1621227759,1202,1202,1202,1201,5594
|
|
20240621,123400,1614503834,1201,1201,1201,1201,62
|
|
20240621,123300,1614429372,1201,1202,1202,1201,2344
|
|
20240621,123200,1611611947,1201,1200,1201,1200,3376
|
|
20240621,123100,1607557434,1200,1199,1200,1199,2218
|
|
20240621,123000,1604895896,1200,1200,1200,1200,127
|
|
20240621,122900,1604743496,1199,1200,1200,1199,64
|
|
20240621,122800,1604666759,1198,1200,1200,1198,64
|
|
20240621,122700,1604590085,1198,1198,1198,1198,62
|
|
20240621,122600,1604515809,1198,1200,1200,1198,67
|
|
20240621,122500,1604435535,1197,1197,1200,1197,88
|
|
20240621,122400,1604330196,1201,1198,1201,1195,50018
|
|
20240621,122300,1544510468,1201,1200,1201,1197,50064
|
|
20240621,122200,1484524354,1201,1201,1201,1201,4950
|
|
20240621,122100,1478579404,1201,1201,1202,1201,82
|
|
20240621,122000,1478480919,1202,1201,1202,1201,64
|
|
20240621,121900,1478404054,1201,1201,1201,1201,0
|
|
20240621,121800,1478404054,1201,1201,1201,1201,62
|
|
20240621,121700,1478329592,1201,1201,1201,1201,64
|
|
20240621,121600,1478252728,1201,1201,1201,1201,1986
|
|
20240621,121500,1475867542,1201,1201,1201,1201,3990
|
|
20240621,121400,1471075552,1201,1201,1201,1201,75
|
|
20240621,121300,1470985477,1202,1203,1203,1202,1201
|
|
20240621,121200,1469541842,1203,1204,1204,1203,1513
|
|
20240621,121100,1467721682,1203,1203,1203,1203,62
|
|
20240621,121000,1467647096,1204,1204,1204,1204,304
|
|
20240621,120900,1467281080,1205,1205,1205,1205,60
|
|
20240621,120800,1467208780,1206,1205,1206,1205,214
|
|
20240621,120700,1466950838,1205,1205,1205,1205,9828
|
|
20240621,120600,1455108098,1204,1204,1204,1204,63
|
|
20240621,120500,1455032246,1204,1203,1205,1203,763
|
|
20240621,120400,1454113492,1203,1201,1203,1201,293
|
|
20240621,120300,1453761597,1201,1201,1201,1201,63
|
|
20240621,120200,1453685934,1202,1202,1202,1202,63
|
|
20240621,120100,1453610208,1205,1205,1205,1205,6
|
|
20240621,120000,1453602978,1201,1204,1204,1201,163
|
|
20240621,115900,1453406912,1201,1203,1203,1200,10063
|
|
20240621,115800,1441319946,1203,1204,1204,1203,163
|
|
20240621,115700,1441123757,1203,1203,1203,1203,62
|
|
20240621,115600,1441049171,1205,1203,1205,1203,154
|
|
20240621,115500,1440863817,1203,1203,1203,1203,22
|
|
20240621,115400,1440837351,1203,1204,1204,1203,73
|
|
20240621,115300,1440749522,1203,1203,1203,1203,62
|
|
20240621,115200,1440674936,1203,1203,1205,1203,2136
|
|
20240621,115100,1438105324,1205,1203,1205,1203,574
|
|
20240621,115000,1437414239,1203,1203,1204,1203,330
|
|
20240621,114900,1437017248,1204,1204,1204,1204,20
|
|
20240621,114800,1436993168,1203,1205,1205,1203,457
|
|
20240621,114700,1436443289,1203,1204,1204,1203,1335
|
|
20240621,114600,1434837249,1204,1203,1204,1203,76
|
|
20240621,114500,1434745755,1203,1205,1205,1203,1050
|
|
20240621,114400,1433482599,1205,1203,1205,1203,265
|
|
20240621,114300,1433163800,1207,1207,1207,1207,1
|
|
20240621,114200,1433162593,1203,1203,1203,1203,87
|
|
20240621,114100,1433057932,1203,1207,1207,1203,63
|
|
20240621,114000,1432982139,1203,1203,1203,1203,63
|
|
20240621,113900,1432906350,1207,1201,1207,1201,186
|
|
20240621,113800,1432682226,1201,1207,1207,1200,63840
|
|
20240621,113700,1355958164,1207,1207,1207,1207,1062
|
|
20240621,113600,1354676330,1207,1208,1208,1207,113
|
|
20240621,113500,1354539889,1208,1208,1208,1208,19
|
|
20240621,113400,1354516937,1208,1208,1208,1208,62
|
|
20240621,113300,1354442041,1208,1208,1208,1207,362
|
|
20240621,113200,1354004808,1207,1207,1207,1207,30
|
|
20240621,113100,1353968598,1208,1207,1208,1207,64
|
|
20240621,113000,1353891349,1207,1207,1207,1207,69
|
|
20240621,112900,1353808066,1207,1207,1207,1207,449
|
|
20240621,112800,1353266123,1207,1207,1207,1207,85
|
|
20240621,112700,1353163528,1207,1206,1207,1206,162
|
|
20240621,112600,1352968056,1206,1206,1206,1206,100
|
|
20240621,112500,1352847456,1206,1209,1209,1206,74
|
|
20240621,112400,1352758179,1206,1207,1207,1206,5699
|
|
20240621,112300,1345879549,1207,1207,1209,1207,1303
|
|
20240621,112200,1344306822,1207,1207,1207,1207,63
|
|
20240621,112100,1344230781,1207,1207,1207,1207,2001
|
|
20240621,112000,1341815574,1211,1211,1211,1211,1
|
|
20240621,111900,1341814363,1206,1211,1211,1206,63
|
|
20240621,111800,1341738380,1206,1207,1211,1206,1579
|
|
20240621,111700,1339832522,1207,1205,1207,1205,1564
|
|
20240621,111600,1337944900,1205,1205,1205,1205,63
|
|
20240621,111500,1337868985,1205,1204,1205,1204,888
|
|
20240621,111400,1336799007,1204,1205,1205,1204,12700
|
|
20240621,111300,1321503028,1206,1206,1206,1205,3271
|
|
20240621,111200,1317558265,1205,1205,1205,1204,3864
|
|
20240621,111100,1312902208,1206,1207,1207,1206,1546
|
|
20240621,111000,1311036660,1207,1207,1207,1207,1045
|
|
20240621,110900,1309775345,1208,1211,1211,1208,12806
|
|
20240621,110800,1294283112,1218,1218,1218,1218,1
|
|
20240621,110700,1294281894,1212,1212,1212,1212,1948
|
|
20240621,110600,1291920918,1212,1212,1212,1212,63
|
|
20240621,110500,1291844562,1218,1212,1218,1212,1427
|
|
20240621,110400,1290114972,1212,1212,1212,1212,5941
|
|
20240621,110300,1282914480,1211,1211,1211,1211,64
|
|
20240621,110200,1282836976,1220,1220,1220,1220,2
|
|
20240621,110100,1282834536,1211,1213,1213,1211,4763
|
|
20240621,110000,1277063193,1213,1213,1213,1213,6468
|
|
20240621,105900,1269217509,1212,1220,1220,1212,193
|
|
20240621,105800,1268983529,1220,1214,1220,1212,2127
|
|
20240621,105700,1266403079,1221,1214,1221,1214,368
|
|
20240621,105600,1265956229,1214,1222,1224,1213,9062
|
|
20240621,105500,1254921286,1222,1223,1223,1222,3087
|
|
20240621,105400,1251147143,1224,1228,1228,1224,8130
|
|
20240621,105300,1241186246,1228,1228,1228,1228,5301
|
|
20240621,105200,1234676618,1234,1230,1234,1230,1301
|
|
20240621,105100,1233072384,1236,1236,1236,1231,5885
|
|
20240621,105000,1225807694,1231,1236,1237,1231,24920
|
|
20240621,104900,1195006770,1236,1234,1236,1225,26597
|
|
20240621,104800,1162164710,1234,1223,1234,1222,19222
|
|
20240621,104700,1138565346,1224,1234,1234,1224,3971
|
|
20240621,104600,1133697223,1235,1234,1235,1228,14228
|
|
20240621,104500,1116140605,1235,1225,1235,1225,74901
|
|
20240621,104400,1023831832,1225,1227,1230,1225,45396
|
|
20240621,104300,968030879,1228,1225,1228,1220,55166
|
|
20240621,104200,900367690,1225,1221,1225,1207,48063
|
|
20240621,104100,841599837,1221,1216,1221,1205,48072
|
|
20240621,104000,783025648,1216,1212,1216,1205,36064
|
|
20240621,103900,739227983,1213,1201,1213,1201,8400
|
|
20240621,103800,729071551,1201,1205,1209,1201,8463
|
|
20240621,103700,718878780,1200,1201,1201,1200,4072
|
|
20240621,103600,713991146,1200,1202,1208,1200,18563
|
|
20240621,103500,691693521,1208,1203,1208,1200,16345
|
|
20240621,103400,672053202,1213,1211,1216,1202,16386
|
|
20240621,103300,652322349,1206,1215,1216,1206,17039
|
|
20240621,103200,631740466,1215,1209,1215,1208,8079
|
|
20240621,103100,621975036,1209,1216,1216,1209,16108
|
|
20240621,103000,602465489,1215,1215,1216,1215,211
|
|
20240621,102900,602209123,1216,1216,1216,1215,1182
|
|
20240621,102800,600772792,1215,1218,1218,1215,1751
|
|
20240621,102700,598644074,1222,1222,1222,1222,200
|
|
20240621,102600,598399674,1220,1222,1222,1220,1168
|
|
20240621,102500,596973686,1220,1220,1220,1220,198
|
|
20240621,102400,596732126,1218,1218,1218,1218,63
|
|
20240621,102300,596655392,1218,1218,1218,1218,73
|
|
20240621,102200,596566478,1225,1218,1225,1218,68
|
|
20240621,102100,596483619,1226,1225,1226,1225,12225
|
|
20240621,102000,581504382,1218,1222,1225,1218,3070
|
|
20240621,101900,577745873,1218,1224,1226,1218,3062
|
|
20240621,101800,573994259,1224,1226,1226,1220,16406
|
|
20240621,101700,553891919,1226,1224,1226,1215,11063
|
|
20240621,101600,540336876,1224,1223,1224,1223,4200
|
|
20240621,101500,535196896,1214,1221,1223,1214,1430
|
|
20240621,101400,533451826,1224,1225,1225,1212,7107
|
|
20240621,101300,524751070,1225,1225,1226,1211,15163
|
|
20240621,101200,506176395,1225,1213,1225,1209,15062
|
|
20240621,101100,487760777,1215,1210,1215,1208,9450
|
|
20240621,101000,476281468,1208,1209,1209,1208,2087
|
|
20240621,100900,473759847,1209,1214,1214,1209,8145
|
|
20240621,100800,463884438,1214,1215,1215,1214,67
|
|
20240621,100700,463803096,1215,1215,1215,1214,64
|
|
20240621,100600,463725398,1215,1215,1215,1215,5
|
|
20240621,100500,463719323,1218,1217,1218,1214,2579
|
|
20240621,100400,460585853,1218,1218,1218,1218,138
|
|
20240621,100300,460417769,1218,1219,1224,1218,2162
|
|
20240621,100200,457774500,1224,1220,1224,1219,150
|
|
20240621,100100,457591559,1220,1220,1220,1219,94
|
|
20240621,100000,457476942,1220,1225,1225,1220,163
|
|
20240621,095900,457278077,1222,1220,1222,1220,2065
|
|
20240621,095800,454758542,1225,1225,1226,1225,7100
|
|
20240621,095700,446058538,1225,1223,1225,1215,15063
|
|
20240621,095600,427616975,1223,1215,1223,1215,3062
|
|
20240621,095500,423872665,1223,1222,1223,1215,7214
|
|
20240621,095400,415051447,1223,1222,1223,1213,13063
|
|
20240621,095300,399085887,1222,1214,1222,1214,18999
|
|
20240621,095200,375902268,1222,1220,1222,1220,10191
|
|
20240621,095100,363456378,1221,1221,1221,1215,8063
|
|
20240621,095000,353613465,1221,1221,1221,1215,29516
|
|
20240621,094900,317623034,1219,1225,1225,1219,3002
|
|
20240621,094800,313958055,1225,1225,1226,1222,7095
|
|
20240621,094700,305265683,1222,1222,1225,1222,16341
|
|
20240621,094600,285258024,1224,1224,1224,1223,13006
|
|
20240621,094500,269343730,1221,1223,1224,1221,8432
|
|
20240621,094400,259025548,1223,1223,1223,1219,14471
|
|
20240621,094300,241334902,1223,1222,1223,1220,10813
|
|
20240621,094200,228114843,1222,1221,1222,1220,7102
|
|
20240621,094100,219439569,1222,1215,1222,1215,8021
|
|
20240621,094000,209644648,1216,1214,1221,1214,55133
|
|
20240621,093900,142481662,1215,1213,1215,1206,20355
|
|
20240621,093800,117768212,1213,1212,1213,1204,10064
|
|
20240621,093700,105561594,1212,1203,1212,1203,67
|
|
20240621,093600,105480957,1212,1203,1212,1203,3063
|
|
20240621,093500,101769170,1212,1210,1212,1209,2083
|
|
20240621,093400,99246822,1203,1211,1211,1203,94
|
|
20240621,093300,99133732,1205,1205,1205,1205,62
|
|
20240621,093200,99059022,1212,1212,1212,1203,5063
|
|
20240621,093100,92923296,1212,1211,1212,1203,6063
|
|
20240621,093000,85580866,1203,1211,1212,1201,5481
|
|
20240621,092900,78944510,1211,1203,1211,1203,3103
|
|
20240621,092800,75193318,1200,1201,1201,1199,9543
|
|
20240621,092700,63733167,1201,1196,1201,1196,6320
|
|
20240621,092600,56158735,1196,1197,1197,1196,866
|
|
20240621,092500,55122990,1197,1198,1198,1196,2254
|
|
20240621,092400,52425663,1198,1199,1199,1197,1608
|
|
20240621,092300,50500604,1200,1200,1200,1198,2856
|
|
20240621,092200,47078389,1199,1202,1203,1199,9027
|
|
20240621,092100,36242579,1202,1204,1204,1201,602
|
|
20240621,092000,35518993,1203,1203,1203,1202,1709
|
|
20240621,091900,33463129,1204,1204,1204,1203,225
|
|
20240621,091800,33192316,1204,1203,1204,1203,473
|
|
20240621,091700,32622887,1204,1204,1204,1204,271
|
|
20240621,091600,32296603,1204,1206,1206,1204,563
|
|
20240621,091500,31617751,1204,1206,1206,1204,576
|
|
20240621,091400,30923247,1206,1202,1206,1202,164
|
|
20240621,091300,30725715,1206,1203,1206,1202,2033
|
|
20240621,091200,28277015,1203,1204,1206,1203,1625
|
|
20240621,091100,26321247,1206,1206,1206,1204,700
|
|
20240621,091000,25477195,1204,1208,1208,1204,4654
|
|
20240621,090900,19856689,1208,1212,1212,1208,2402
|
|
20240621,090800,16954683,1209,1208,1212,1208,610
|
|
20240621,090700,16217639,1212,1217,1217,1212,9
|
|
20240621,090600,16206726,1208,1208,1217,1208,1777
|
|
20240621,090500,14060101,1206,1208,1212,1206,293
|
|
20240621,090400,13705394,1208,1212,1212,1208,1903
|
|
20240621,090300,11399206,1212,1212,1212,1212,482
|
|
20240621,090200,10815022,1212,1219,1220,1212,4453
|
|
20240621,090100,5409544,1212,1210,1212,1209,370
|
|
20240621,090000,4961425,1201,1200,1210,1200,4132
|