610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,190700,10720261100,13560,13560,13560,13560,103079
|
|
20240620,190600,10720261100,13560,13560,13560,13560,0
|
|
20240620,190500,10720261100,13560,13560,13560,13560,0
|
|
20240620,190400,10720261100,13560,13560,13560,13560,0
|
|
20240620,190300,10720261100,13560,13560,13560,13560,0
|
|
20240620,190200,10720261100,13560,13560,13560,13560,0
|
|
20240620,190100,10720261100,13560,13560,13560,13560,0
|
|
20240620,190000,10720261100,13560,13560,13560,13560,0
|
|
20240620,185900,10720261100,13560,13560,13560,13560,0
|
|
20240620,185800,10720261100,13560,13560,13560,13560,0
|
|
20240620,185700,10720261100,13560,13560,13560,13560,0
|
|
20240620,185600,10720261100,13560,13560,13560,13560,0
|
|
20240620,185500,10720261100,13560,13560,13560,13560,0
|
|
20240620,185400,10720261100,13560,13560,13560,13560,0
|
|
20240620,185300,10720261100,13560,13560,13560,13560,0
|
|
20240620,185200,10720261100,13560,13560,13560,13560,0
|
|
20240620,185100,10720261100,13560,13560,13560,13560,0
|
|
20240620,185000,10720261100,13560,13560,13560,13560,0
|
|
20240620,184900,10720261100,13560,13560,13560,13560,0
|
|
20240620,184800,10720261100,13560,13560,13560,13560,0
|
|
20240620,184700,10720261100,13560,13560,13560,13560,0
|
|
20240620,184600,10720261100,13560,13560,13560,13560,0
|
|
20240620,184500,10720261100,13560,13560,13560,13560,0
|
|
20240620,184400,10720261100,13560,13560,13560,13560,0
|
|
20240620,184300,10720261100,13560,13560,13560,13560,0
|
|
20240620,184200,10720261100,13560,13560,13560,13560,0
|
|
20240620,184100,10720261100,13560,13560,13560,13560,0
|
|
20240620,184000,10720261100,13560,13560,13560,13560,0
|
|
20240620,183900,10720261100,13560,13560,13560,13560,0
|
|
20240620,183800,10720261100,13560,13560,13560,13560,0
|
|
20240620,183700,10720261100,13560,13560,13560,13560,103079
|
|
20240620,183600,10720261100,13560,13560,13560,13560,0
|
|
20240620,183500,10720261100,13560,13560,13560,13560,0
|
|
20240620,183400,10720261100,13560,13560,13560,13560,0
|
|
20240620,183300,10720261100,13560,13560,13560,13560,0
|
|
20240620,183200,10720261100,13560,13560,13560,13560,0
|
|
20240620,183100,10720261100,13560,13560,13560,13560,0
|
|
20240620,183000,10720261100,13560,13560,13560,13560,0
|
|
20240620,182900,10720261100,13560,13560,13560,13560,0
|
|
20240620,182800,10720261100,13560,13560,13560,13560,0
|
|
20240620,182700,10720261100,13560,13560,13560,13560,0
|
|
20240620,182600,10720261100,13560,13560,13560,13560,0
|
|
20240620,182500,10720261100,13560,13560,13560,13560,0
|
|
20240620,182400,10720261100,13560,13560,13560,13560,0
|
|
20240620,182300,10720261100,13560,13560,13560,13560,0
|
|
20240620,182200,10720261100,13560,13560,13560,13560,0
|
|
20240620,182100,10720261100,13560,13560,13560,13560,0
|
|
20240620,182000,10720261100,13560,13560,13560,13560,0
|
|
20240620,181900,10720261100,13560,13560,13560,13560,0
|
|
20240620,181800,10720261100,13560,13560,13560,13560,0
|
|
20240620,181700,10720261100,13560,13560,13560,13560,0
|
|
20240620,181600,10720261100,13560,13560,13560,13560,0
|
|
20240620,181500,10720261100,13560,13560,13560,13560,0
|
|
20240620,181400,10720261100,13560,13560,13560,13560,0
|
|
20240620,181300,10720261100,13560,13560,13560,13560,0
|
|
20240620,181200,10720261100,13560,13560,13560,13560,0
|
|
20240620,181100,10720261100,13560,13560,13560,13560,0
|
|
20240620,181000,10720261100,13560,13560,13560,13560,0
|
|
20240620,180900,10720261100,13560,13560,13560,13560,0
|
|
20240620,180800,10720261100,13560,13560,13560,13560,0
|
|
20240620,180700,10720261100,13560,13560,13560,13560,103079
|
|
20240620,180600,10720261100,13560,13560,13560,13560,0
|
|
20240620,180500,10720261100,13560,13560,13560,13560,0
|
|
20240620,180400,10720261100,13560,13560,13560,13560,0
|
|
20240620,180300,10720261100,13560,13560,13560,13560,0
|
|
20240620,180200,10720261100,13560,13560,13560,13560,0
|
|
20240620,180100,10720261100,13560,13560,13560,13560,0
|
|
20240620,180000,10720261100,13560,13560,13560,13560,0
|
|
20240620,175900,10720261100,13560,13560,13560,13560,0
|
|
20240620,175800,10720261100,13560,13560,13560,13560,0
|
|
20240620,175700,10720261100,13560,13560,13560,13560,0
|
|
20240620,175600,10720261100,13560,13560,13560,13560,0
|
|
20240620,175500,10720261100,13560,13560,13560,13560,0
|
|
20240620,175400,10720261100,13560,13560,13560,13560,0
|
|
20240620,175300,10720261100,13560,13560,13560,13560,0
|
|
20240620,175200,10720261100,13560,13560,13560,13560,0
|
|
20240620,175100,10720261100,13560,13560,13560,13560,0
|
|
20240620,175000,10720261100,13560,13560,13560,13560,0
|
|
20240620,174900,10720261100,13560,13560,13560,13560,0
|
|
20240620,174800,10720261100,13560,13560,13560,13560,0
|
|
20240620,174700,10720261100,13560,13560,13560,13560,0
|
|
20240620,174600,10720261100,13560,13560,13560,13560,0
|
|
20240620,174500,10720261100,13560,13560,13560,13560,0
|
|
20240620,174400,10720261100,13560,13560,13560,13560,0
|
|
20240620,174300,10720261100,13560,13560,13560,13560,0
|
|
20240620,174200,10720261100,13560,13560,13560,13560,0
|
|
20240620,174100,10720261100,13560,13560,13560,13560,0
|
|
20240620,174000,10720261100,13560,13560,13560,13560,0
|
|
20240620,173900,10720261100,13560,13560,13560,13560,0
|
|
20240620,173800,10720261100,13560,13560,13560,13560,0
|
|
20240620,173700,10720261100,13560,13560,13560,13560,103079
|
|
20240620,173600,10720261100,13560,13560,13560,13560,0
|
|
20240620,173500,10720261100,13560,13560,13560,13560,0
|
|
20240620,173400,10720261100,13560,13560,13560,13560,0
|
|
20240620,173300,10720261100,13560,13560,13560,13560,0
|
|
20240620,173200,10720261100,13560,13560,13560,13560,0
|
|
20240620,173100,10720261100,13560,13560,13560,13560,0
|
|
20240620,173000,10720261100,13560,13560,13560,13560,0
|
|
20240620,172900,10720261100,13560,13560,13560,13560,0
|
|
20240620,172800,10720261100,13560,13560,13560,13560,0
|
|
20240620,172700,10720261100,13560,13560,13560,13560,0
|
|
20240620,172600,10720261100,13560,13560,13560,13560,0
|
|
20240620,172500,10720261100,13560,13560,13560,13560,0
|
|
20240620,172400,10720261100,13560,13560,13560,13560,0
|
|
20240620,172300,10720261100,13560,13560,13560,13560,0
|
|
20240620,172200,10720261100,13560,13560,13560,13560,0
|
|
20240620,172100,10720261100,13560,13560,13560,13560,0
|
|
20240620,172000,10720261100,13560,13560,13560,13560,0
|
|
20240620,171900,10720261100,13560,13560,13560,13560,0
|
|
20240620,171800,10720261100,13560,13560,13560,13560,0
|
|
20240620,171700,10720261100,13560,13560,13560,13560,0
|
|
20240620,171600,10720261100,13560,13560,13560,13560,0
|
|
20240620,171500,10720261100,13560,13560,13560,13560,0
|
|
20240620,171400,10720261100,13560,13560,13560,13560,0
|
|
20240620,171300,10720261100,13560,13560,13560,13560,0
|
|
20240620,171200,10720261100,13560,13560,13560,13560,0
|
|
20240620,171100,10720261100,13560,13560,13560,13560,0
|
|
20240620,171000,10720261100,13560,13560,13560,13560,0
|
|
20240620,170900,10720261100,13560,13560,13560,13560,0
|
|
20240620,170800,10720261100,13560,13560,13560,13560,0
|
|
20240620,170700,10720261100,13560,13560,13560,13560,103079
|
|
20240620,170600,10720261100,13560,13560,13560,13560,0
|
|
20240620,170500,10720261100,13560,13560,13560,13560,0
|
|
20240620,170400,10720261100,13560,13560,13560,13560,0
|
|
20240620,170300,10720261100,13560,13560,13560,13560,0
|
|
20240620,170200,10720261100,13560,13560,13560,13560,0
|
|
20240620,170100,10720261100,13560,13560,13560,13560,0
|
|
20240620,170000,10720261100,13560,13560,13560,13560,0
|
|
20240620,165900,10720261100,13560,13560,13560,13560,0
|
|
20240620,165800,10720261100,13560,13560,13560,13560,0
|
|
20240620,165700,10720261100,13560,13560,13560,13560,0
|
|
20240620,165600,10720261100,13560,13560,13560,13560,0
|
|
20240620,165500,10720261100,13560,13560,13560,13560,0
|
|
20240620,165400,10720261100,13560,13560,13560,13560,0
|
|
20240620,165300,10720261100,13560,13560,13560,13560,0
|
|
20240620,165200,10720261100,13560,13560,13560,13560,0
|
|
20240620,165100,10720261100,13560,13560,13560,13560,0
|
|
20240620,165000,10720261100,13560,13560,13560,13560,0
|
|
20240620,164900,10720261100,13560,13560,13560,13560,0
|
|
20240620,164800,10720261100,13560,13560,13560,13560,0
|
|
20240620,164700,10720261100,13560,13560,13560,13560,0
|
|
20240620,164600,10720261100,13560,13560,13560,13560,0
|
|
20240620,164500,10720261100,13560,13560,13560,13560,0
|
|
20240620,164400,10720261100,13560,13560,13560,13560,0
|
|
20240620,164300,10720261100,13560,13560,13560,13560,0
|
|
20240620,164200,10720261100,13560,13560,13560,13560,0
|
|
20240620,164100,10720261100,13560,13560,13560,13560,0
|
|
20240620,164000,10720261100,13560,13560,13560,13560,0
|
|
20240620,163900,10720261100,13560,13560,13560,13560,0
|
|
20240620,163800,10720261100,13560,13560,13560,13560,0
|
|
20240620,163700,10720261100,13560,13560,13560,13560,103079
|
|
20240620,163600,10720261100,13560,13560,13560,13560,0
|
|
20240620,163500,10720261100,13560,13560,13560,13560,0
|
|
20240620,163400,10720261100,13560,13560,13560,13560,0
|
|
20240620,163300,10720261100,13560,13560,13560,13560,0
|
|
20240620,163200,10720261100,13560,13560,13560,13560,0
|
|
20240620,163100,10720261100,13560,13560,13560,13560,0
|
|
20240620,163000,10720261100,13560,13560,13560,13560,0
|
|
20240620,162900,10720261100,13560,13560,13560,13560,0
|
|
20240620,162800,10720261100,13560,13560,13560,13560,0
|
|
20240620,162700,10720261100,13560,13560,13560,13560,0
|
|
20240620,162600,10720261100,13560,13560,13560,13560,0
|
|
20240620,162500,10720261100,13560,13560,13560,13560,0
|
|
20240620,162400,10720261100,13560,13560,13560,13560,0
|
|
20240620,162300,10720261100,13560,13560,13560,13560,0
|
|
20240620,162200,10720261100,13560,13560,13560,13560,0
|
|
20240620,162100,10720261100,13560,13560,13560,13560,0
|
|
20240620,162000,10720261100,13560,13560,13560,13560,0
|
|
20240620,161900,10720261100,13560,13560,13560,13560,0
|
|
20240620,161800,10720261100,13560,13560,13560,13560,0
|
|
20240620,161700,10720261100,13560,13560,13560,13560,0
|
|
20240620,161600,10720261100,13560,13560,13560,13560,0
|
|
20240620,161500,10720261100,13560,13560,13560,13560,0
|
|
20240620,161400,10720261100,13560,13560,13560,13560,0
|
|
20240620,161300,10720261100,13560,13560,13560,13560,0
|
|
20240620,161200,10720261100,13560,13560,13560,13560,0
|
|
20240620,161100,10720261100,13560,13560,13560,13560,0
|
|
20240620,161000,10720261100,13560,13560,13560,13560,0
|
|
20240620,160900,10720261100,13560,13560,13560,13560,0
|
|
20240620,160800,10720261100,13560,13560,13560,13560,0
|
|
20240620,160700,10720261100,13560,13560,13560,13560,103079
|
|
20240620,160600,10720261100,13560,13560,13560,13560,0
|
|
20240620,160500,10720261100,13560,13560,13560,13560,0
|
|
20240620,160400,10720261100,13560,13560,13560,13560,0
|
|
20240620,160300,10720261100,13560,13560,13560,13560,0
|
|
20240620,160200,10720261100,13560,13560,13560,13560,0
|
|
20240620,160100,10720261100,13560,13560,13560,13560,0
|
|
20240620,160000,10720261100,13560,13560,13560,13560,0
|
|
20240620,155900,10720261100,13560,13560,13560,13560,0
|
|
20240620,155800,10720261100,13560,13560,13560,13560,0
|
|
20240620,155700,10720261100,13560,13560,13560,13560,0
|
|
20240620,155600,10720261100,13560,13560,13560,13560,0
|
|
20240620,155500,10720261100,13560,13560,13560,13560,0
|
|
20240620,155400,10720261100,13560,13560,13560,13560,0
|
|
20240620,155300,10720261100,13560,13560,13560,13560,0
|
|
20240620,155200,10720261100,13560,13560,13560,13560,0
|
|
20240620,155100,10720261100,13560,13560,13560,13560,0
|
|
20240620,155000,10720261100,13560,13560,13560,13560,0
|
|
20240620,154900,10720261100,13560,13560,13560,13560,0
|
|
20240620,154800,10720261100,13560,13560,13560,13560,0
|
|
20240620,154700,10720261100,13560,13560,13560,13560,0
|
|
20240620,154600,10720261100,13560,13560,13560,13560,0
|
|
20240620,154500,10720261100,13560,13560,13560,13560,0
|
|
20240620,154400,10720261100,13560,13560,13560,13560,0
|
|
20240620,154300,10720261100,13560,13560,13560,13560,0
|
|
20240620,154200,10720261100,13560,13560,13560,13560,0
|
|
20240620,154100,10720261100,13560,13560,13560,13560,0
|
|
20240620,154000,10720261100,13560,13560,13560,13560,0
|
|
20240620,153900,10720261100,13560,13560,13560,13560,0
|
|
20240620,153800,10720261100,13560,13560,13560,13560,0
|
|
20240620,153700,10720261100,13560,13560,13560,13560,103079
|
|
20240620,153600,10720261100,13560,13560,13560,13560,0
|
|
20240620,153500,10720261100,13560,13560,13560,13560,0
|
|
20240620,153400,10720261100,13560,13560,13560,13560,0
|
|
20240620,153300,10720261100,13560,13560,13560,13560,0
|
|
20240620,153200,10720261100,13560,13560,13560,13560,0
|
|
20240620,153100,10720261100,13560,13560,13560,13560,0
|
|
20240620,153000,10720261100,13560,13560,13560,13560,103079
|
|
20240620,152900,9322509860,13570,13570,13570,13570,0
|
|
20240620,152800,9322509860,13570,13570,13570,13570,0
|
|
20240620,152700,9322509860,13570,13570,13570,13570,0
|
|
20240620,152600,9322509860,13570,13570,13570,13570,0
|
|
20240620,152500,9322509860,13570,13570,13570,13570,0
|
|
20240620,152400,9322509860,13570,13570,13570,13570,0
|
|
20240620,152300,9322509860,13570,13570,13570,13570,0
|
|
20240620,152200,9322509860,13570,13570,13570,13570,0
|
|
20240620,152100,9322509860,13570,13570,13570,13570,0
|
|
20240620,152000,9322509860,13570,13570,13570,13570,0
|
|
20240620,151900,9322509860,13570,13560,13570,13550,6473
|
|
20240620,151800,9234783660,13550,13550,13550,13550,702
|
|
20240620,151700,9225271560,13550,13560,13570,13550,2739
|
|
20240620,151600,9188141190,13560,13560,13570,13560,3947
|
|
20240620,151500,9134613830,13560,13560,13570,13560,1198
|
|
20240620,151400,9118367550,13560,13560,13570,13560,716
|
|
20240620,151300,9108656250,13560,13560,13570,13560,710
|
|
20240620,151200,9099028640,13560,13560,13570,13560,805
|
|
20240620,151100,9088112340,13560,13560,13580,13560,853
|
|
20240620,151000,9076541340,13560,13570,13580,13560,2596
|
|
20240620,150900,9041313100,13570,13560,13580,13560,8116
|
|
20240620,150800,8931181890,13560,13560,13570,13560,1264
|
|
20240620,150700,8914041290,13560,13560,13570,13560,2035
|
|
20240620,150600,8886431570,13560,13560,13570,13560,2584
|
|
20240620,150500,8851370910,13560,13560,13570,13560,1130
|
|
20240620,150400,8836041970,13560,13560,13570,13560,3186
|
|
20240620,150300,8792821640,13560,13570,13570,13560,705
|
|
20240620,150200,8783259910,13570,13560,13570,13560,128
|
|
20240620,150100,8781523670,13560,13570,13570,13560,1121
|
|
20240620,150000,8766322110,13560,13550,13570,13550,18881
|
|
20240620,145900,8510286870,13550,13550,13560,13550,830
|
|
20240620,145800,8499038840,13550,13550,13560,13550,1213
|
|
20240620,145700,8482601760,13560,13550,13560,13550,1266
|
|
20240620,145600,8465442770,13550,13560,13560,13550,585
|
|
20240620,145500,8457515620,13550,13550,13560,13550,811
|
|
20240620,145400,8446526230,13550,13560,13560,13550,3640
|
|
20240620,145300,8397203560,13550,13560,13560,13550,426
|
|
20240620,145200,8391428060,13560,13550,13560,13550,453
|
|
20240620,145100,8385288690,13550,13530,13550,13530,25304
|
|
20240620,145000,8042489300,13530,13540,13540,13530,1140
|
|
20240620,144900,8027063930,13530,13530,13540,13530,9058
|
|
20240620,144800,7904421430,13530,13530,13540,13530,820
|
|
20240620,144700,7893326450,13540,13520,13540,13520,1041
|
|
20240620,144600,7879245040,13530,13530,13540,13520,1518
|
|
20240620,144500,7858706160,13530,13520,13530,13520,637
|
|
20240620,144400,7850090270,13520,13520,13530,13520,556
|
|
20240620,144300,7842572390,13520,13520,13530,13520,714
|
|
20240620,144200,7832918290,13540,13540,13540,13520,3831
|
|
20240620,144100,7781053570,13540,13540,13550,13540,694
|
|
20240620,144000,7771656060,13540,13540,13550,13540,5418
|
|
20240620,143900,7698295570,13540,13530,13550,13530,760
|
|
20240620,143800,7688002200,13530,13540,13550,13520,4255
|
|
20240620,143700,7630392880,13540,13540,13550,13540,3251
|
|
20240620,143600,7586372360,13550,13540,13550,13540,933
|
|
20240620,143500,7573738310,13540,13540,13550,13540,3960
|
|
20240620,143400,7520113990,13540,13540,13550,13540,411
|
|
20240620,143300,7514547670,13540,13540,13550,13540,765
|
|
20240620,143200,7504188010,13540,13550,13550,13540,543
|
|
20240620,143100,7496833390,13540,13530,13540,13530,9738
|
|
20240620,143000,7364981990,13530,13520,13530,13520,4242
|
|
20240620,142900,7307589670,13530,13530,13530,13520,1121
|
|
20240620,142800,7292426410,13530,13530,13540,13530,356
|
|
20240620,142700,7287609350,13530,13530,13540,13520,2682
|
|
20240620,142600,7251320570,13520,13530,13540,13520,1754
|
|
20240620,142500,7227594710,13530,13530,13530,13530,1465
|
|
20240620,142400,7207773260,13530,13540,13540,13530,3676
|
|
20240620,142300,7158036770,13530,13530,13540,13530,2756
|
|
20240620,142200,7120745880,13530,13540,13540,13530,5660
|
|
20240620,142100,7044155330,13530,13530,13540,13530,788
|
|
20240620,142000,7033492460,13530,13530,13530,13530,332
|
|
20240620,141900,7029000500,13520,13530,13540,13510,13526
|
|
20240620,141800,6845971240,13520,13520,13520,13510,203
|
|
20240620,141700,6843228210,13510,13520,13530,13510,606
|
|
20240620,141600,6835032840,13520,13510,13520,13510,1791
|
|
20240620,141500,6810819430,13510,13520,13530,13510,14216
|
|
20240620,141400,6618724640,13520,13530,13530,13520,18353
|
|
20240620,141300,6370586250,13520,13520,13530,13520,827
|
|
20240620,141200,6359402510,13520,13520,13530,13520,1633
|
|
20240620,141100,6337321960,13520,13520,13530,13520,920
|
|
20240620,141000,6324881520,13520,13520,13530,13520,1729
|
|
20240620,140900,6301494220,13520,13520,13530,13520,881
|
|
20240620,140800,6289581570,13520,13520,13530,13520,1421
|
|
20240620,140700,6270363360,13520,13520,13530,13520,1947
|
|
20240620,140600,6244034670,13520,13520,13530,13520,1607
|
|
20240620,140500,6222305540,13530,13530,13530,13520,1307
|
|
20240620,140400,6204629220,13520,13520,13530,13520,4164
|
|
20240620,140300,6148309220,13530,13520,13530,13520,544
|
|
20240620,140200,6140952430,13520,13520,13530,13520,868
|
|
20240620,140100,6129215170,13520,13520,13530,13520,1522
|
|
20240620,140000,6108635620,13530,13520,13530,13520,596
|
|
20240620,135900,6100575190,13520,13530,13530,13520,2388
|
|
20240620,135800,6068288160,13520,13530,13530,13520,742
|
|
20240620,135700,6058254100,13520,13520,13530,13520,725
|
|
20240620,135600,6048449940,13520,13520,13530,13520,668
|
|
20240620,135500,6039416120,13520,13520,13530,13520,1106
|
|
20240620,135400,6024461830,13530,13530,13530,13520,790
|
|
20240620,135300,6013776760,13520,13520,13530,13520,587
|
|
20240620,135200,6005839710,13530,13520,13530,13520,617
|
|
20240620,135100,5997496440,13530,13530,13530,13520,962
|
|
20240620,135000,5984489070,13520,13520,13530,13520,773
|
|
20240620,134900,5974037180,13520,13520,13530,13520,1626
|
|
20240620,134800,5952052550,13530,13520,13530,13520,545
|
|
20240620,134700,5944683730,13530,13530,13530,13510,4536
|
|
20240620,134600,5883356730,13520,13520,13530,13520,974
|
|
20240620,134500,5870186720,13520,13520,13530,13520,181
|
|
20240620,134400,5867738340,13530,13530,13530,13520,880
|
|
20240620,134300,5855839880,13530,13520,13530,13520,237
|
|
20240620,134200,5852634790,13520,13530,13530,13510,1176
|
|
20240620,134100,5836725650,13530,13510,13530,13510,332
|
|
20240620,134000,5832237690,13530,13510,13530,13510,10714
|
|
20240620,133900,5687385460,13510,13510,13520,13510,2908
|
|
20240620,133800,5648074790,13510,13520,13520,13510,459
|
|
20240620,133700,5641872570,13510,13510,13520,13510,717
|
|
20240620,133600,5632185120,13520,13510,13520,13510,384
|
|
20240620,133500,5626996380,13510,13510,13520,13510,1364
|
|
20240620,133400,5608567980,13510,13510,13520,13510,588
|
|
20240620,133300,5600623290,13520,13510,13520,13510,639
|
|
20240620,133200,5591989270,13510,13510,13520,13510,2992
|
|
20240620,133100,5551563440,13510,13510,13520,13510,2332
|
|
20240620,133000,5520050960,13510,13510,13520,13510,720
|
|
20240620,132900,5510322910,13520,13500,13520,13500,16703
|
|
20240620,132800,5284676940,13500,13490,13500,13490,15912
|
|
20240620,132700,5069882200,13500,13490,13500,13490,2499
|
|
20240620,132600,5036166640,13490,13480,13500,13480,4224
|
|
20240620,132500,4979190950,13480,13480,13490,13480,215
|
|
20240620,132400,4976291950,13490,13480,13490,13480,515
|
|
20240620,132300,4969348620,13480,13480,13490,13480,387
|
|
20240620,132200,4964131360,13490,13490,13490,13480,634
|
|
20240620,132100,4955582030,13490,13490,13500,13490,631
|
|
20240620,132000,4947069720,13490,13500,13500,13490,689
|
|
20240620,131900,4937773970,13490,13500,13500,13490,423
|
|
20240620,131800,4932066900,13490,13490,13500,13490,242
|
|
20240620,131700,4928801560,13490,13490,13490,13490,378
|
|
20240620,131600,4923702340,13480,13500,13500,13480,3261
|
|
20240620,131500,4879711870,13500,13500,13500,13490,331
|
|
20240620,131400,4875245540,13490,13490,13490,13480,1235
|
|
20240620,131300,4858590170,13490,13480,13490,13480,3839
|
|
20240620,131200,4806827600,13480,13480,13490,13480,1315
|
|
20240620,131100,4789090590,13480,13490,13490,13480,556
|
|
20240620,131000,4781594580,13480,13490,13490,13480,331
|
|
20240620,130900,4777129880,13480,13490,13500,13480,1545
|
|
20240620,130800,4756290830,13490,13490,13500,13490,1867
|
|
20240620,130700,4731104160,13490,13470,13500,13470,23802
|
|
20240620,130600,4410084760,13470,13470,13470,13470,464
|
|
20240620,130500,4403834680,13470,13470,13470,13460,3753
|
|
20240620,130400,4353297520,13470,13470,13480,13470,432
|
|
20240620,130300,4347477420,13480,13470,13480,13470,1143
|
|
20240620,130200,4332079650,13470,13480,13480,13470,762
|
|
20240620,130100,4321814330,13470,13470,13480,13470,564
|
|
20240620,130000,4314215450,13470,13470,13480,13470,5460
|
|
20240620,125900,4240669240,13470,13470,13480,13470,1146
|
|
20240620,125800,4225224980,13470,13480,13480,13470,433
|
|
20240620,125700,4219390260,13480,13480,13480,13470,473
|
|
20240620,125600,4213015350,13480,13480,13480,13470,783
|
|
20240620,125500,4202463900,13470,13470,13480,13470,269
|
|
20240620,125400,4198839310,13480,13480,13480,13470,346
|
|
20240620,125300,4194177020,13480,13480,13480,13470,395
|
|
20240620,125200,4188854540,13480,13480,13480,13470,5800
|
|
20240620,125100,4110672550,13470,13470,13480,13460,12238
|
|
20240620,125000,3945810350,13460,13460,13470,13450,15309
|
|
20240620,124900,3739753880,13460,13450,13460,13450,1171
|
|
20240620,124800,3724002530,13460,13460,13460,13450,195
|
|
20240620,124700,3721378360,13460,13450,13460,13450,959
|
|
20240620,124600,3708478850,13460,13460,13460,13450,446
|
|
20240620,124500,3702478080,13450,13450,13460,13450,882
|
|
20240620,124400,3690613420,13450,13460,13460,13450,354
|
|
20240620,124300,3685849400,13450,13450,13460,13450,397
|
|
20240620,124200,3680508500,13460,13460,13460,13450,608
|
|
20240620,124100,3672329530,13460,13450,13460,13450,28708
|
|
20240620,124000,3286206010,13440,13440,13450,13440,352
|
|
20240620,123900,3281474370,13440,13450,13450,13440,286
|
|
20240620,123800,3277628360,13440,13440,13450,13440,580
|
|
20240620,123700,3269832370,13440,13440,13450,13430,1491
|
|
20240620,123600,3249792960,13440,13440,13440,13430,668
|
|
20240620,123500,3240819860,13440,13440,13440,13430,2835
|
|
20240620,123400,3202719700,13440,13440,13440,13430,1441
|
|
20240620,123300,3183364820,13440,13430,13440,13430,1214
|
|
20240620,123200,3167058910,13430,13430,13440,13430,370
|
|
20240620,123100,3162088160,13430,13430,13440,13430,584
|
|
20240620,123000,3154242840,13440,13440,13440,13430,160
|
|
20240620,122900,3152092470,13430,13440,13440,13430,9125
|
|
20240620,122800,3029538300,13440,13430,13440,13430,488
|
|
20240620,122700,3022983170,13430,13440,13440,13430,681
|
|
20240620,122600,3013833340,13430,13440,13440,13430,371
|
|
20240620,122500,3008848300,13430,13450,13450,13430,1634
|
|
20240620,122400,2986890460,13430,13430,13430,13430,666
|
|
20240620,122300,2977946080,13430,13450,13450,13430,250
|
|
20240620,122200,2974585960,13450,13440,13450,13430,57
|
|
20240620,122100,2973819580,13450,13440,13450,13430,523
|
|
20240620,122000,2966791300,13440,13440,13450,13430,579
|
|
20240620,121900,2959009240,13440,13450,13450,13440,258
|
|
20240620,121800,2955540680,13440,13440,13450,13440,1021
|
|
20240620,121700,2941817680,13450,13440,13450,13440,292
|
|
20240620,121600,2937892670,13440,13450,13450,13430,960
|
|
20240620,121500,2924990250,13440,13450,13450,13440,53
|
|
20240620,121400,2924277510,13440,13450,13450,13440,375
|
|
20240620,121300,2919237130,13440,13430,13440,13430,51
|
|
20240620,121200,2918551700,13450,13440,13450,13430,3308
|
|
20240620,121100,2874068100,13450,13440,13450,13440,275
|
|
20240620,121000,2870370540,13440,13440,13450,13430,842
|
|
20240620,120900,2859055990,13440,13440,13440,13430,622
|
|
20240620,120800,2850696330,13430,13440,13440,13430,517
|
|
20240620,120700,2843750670,13440,13440,13440,13430,3143
|
|
20240620,120600,2801516840,13430,13440,13440,13430,1395
|
|
20240620,120500,2782770400,13440,13430,13440,13430,320
|
|
20240620,120400,2778472030,13430,13430,13440,13420,5552
|
|
20240620,120300,2703908490,13420,13420,13430,13420,437
|
|
20240620,120200,2698043040,13420,13420,13430,13420,122
|
|
20240620,120100,2696405060,13420,13430,13430,13420,300
|
|
20240620,120000,2692377950,13420,13420,13430,13410,421
|
|
20240620,115900,2686729050,13420,13420,13420,13410,339
|
|
20240620,115800,2682181890,13420,13410,13420,13410,1362
|
|
20240620,115700,2663905610,13410,13410,13420,13410,965
|
|
20240620,115600,2650960960,13410,13410,13420,13410,475
|
|
20240620,115500,2644588490,13410,13400,13420,13400,844
|
|
20240620,115400,2633270640,13410,13410,13420,13400,1142
|
|
20240620,115300,2617957220,13420,13420,13420,13410,281
|
|
20240620,115200,2614186850,13420,13420,13430,13420,473
|
|
20240620,115100,2607839140,13420,13420,13430,13420,478
|
|
20240620,115000,2601421950,13430,13430,13440,13420,2056
|
|
20240620,114900,2573811950,13430,13430,13440,13430,582
|
|
20240620,114800,2565995080,13430,13430,13440,13430,435
|
|
20240620,114700,2560152130,13430,13420,13430,13420,572
|
|
20240620,114600,2552471150,13420,13420,13430,13420,602
|
|
20240620,114500,2544391480,13420,13430,13430,13420,214
|
|
20240620,114400,2541519300,13430,13430,13430,13420,440
|
|
20240620,114300,2535610810,13420,13430,13430,13420,611
|
|
20240620,114200,2527409970,13430,13420,13430,13420,370
|
|
20240620,114100,2522443800,13420,13430,13430,13420,470
|
|
20240620,114000,2516135190,13420,13420,13430,13420,226
|
|
20240620,113900,2513101480,13420,13420,13430,13420,560
|
|
20240620,113800,2505585840,13420,13430,13430,13420,71
|
|
20240620,113700,2504632410,13420,13430,13430,13420,340
|
|
20240620,113600,2500069070,13420,13430,13430,13410,1443
|
|
20240620,113500,2480704400,13420,13430,13430,13420,164
|
|
20240620,113400,2478503460,13420,13430,13430,13420,573
|
|
20240620,113300,2470809950,13430,13430,13440,13430,291
|
|
20240620,113200,2466901660,13430,13430,13440,13430,487
|
|
20240620,113100,2460361190,13430,13430,13440,13430,395
|
|
20240620,113000,2455056180,13440,13450,13450,13430,3424
|
|
20240620,112900,2409036980,13440,13450,13450,13440,363
|
|
20240620,112800,2404157260,13440,13440,13450,13440,473
|
|
20240620,112700,2397799310,13440,13450,13450,13440,364
|
|
20240620,112600,2392906000,13440,13440,13450,13440,456
|
|
20240620,112500,2386776290,13440,13440,13450,13440,466
|
|
20240620,112400,2380511760,13450,13440,13450,13440,489
|
|
20240620,112300,2373938370,13450,13450,13450,13440,1004
|
|
20240620,112200,2360438670,13450,13450,13450,13440,621
|
|
20240620,112100,2352088640,13450,13430,13450,13430,1368
|
|
20240620,112000,2333706130,13440,13430,13440,13430,321
|
|
20240620,111900,2329394270,13430,13430,13440,13430,335
|
|
20240620,111800,2324894360,13440,13430,13440,13430,2058
|
|
20240620,111700,2297239020,13430,13430,13440,13430,651
|
|
20240620,111600,2288493710,13440,13440,13440,13430,247
|
|
20240620,111500,2285174320,13430,13440,13440,13430,1040
|
|
20240620,111400,2271202960,13430,13440,13440,13430,364
|
|
20240620,111300,2266312730,13430,13440,13440,13430,1151
|
|
20240620,111200,2250845710,13430,13440,13440,13430,354
|
|
20240620,111100,2246090310,13430,13430,13440,13430,2247
|
|
20240620,111000,2215911300,13430,13430,13440,13430,342
|
|
20240620,110900,2211317380,13430,13420,13440,13420,2705
|
|
20240620,110800,2175013070,13410,13420,13420,13410,618
|
|
20240620,110700,2166724810,13410,13410,13410,13410,104
|
|
20240620,110600,2165330170,13410,13430,13430,13410,1257
|
|
20240620,110500,2148462720,13430,13430,13430,13420,512
|
|
20240620,110400,2141589480,13420,13430,13430,13420,534
|
|
20240620,110300,2134422250,13420,13430,13430,13420,297
|
|
20240620,110200,2130435600,13420,13420,13430,13420,478
|
|
20240620,110100,2124019950,13430,13420,13430,13420,556
|
|
20240620,110000,2116555300,13420,13430,13430,13420,473
|
|
20240620,105900,2110206370,13430,13430,13440,13430,485
|
|
20240620,105800,2103692420,13430,13430,13440,13430,425
|
|
20240620,105700,2097983810,13430,13410,13430,13410,18598
|
|
20240620,105600,1848386560,13420,13420,13420,13410,370
|
|
20240620,105500,1843423560,13410,13410,13420,13410,528
|
|
20240620,105400,1836341920,13410,13410,13420,13410,335
|
|
20240620,105300,1831848660,13420,13420,13420,13410,441
|
|
20240620,105200,1825934410,13410,13420,13420,13410,2148
|
|
20240620,105100,1797109440,13430,13420,13430,13420,580
|
|
20240620,105000,1789324240,13430,13430,13430,13420,279
|
|
20240620,104900,1785579180,13420,13420,13430,13420,448
|
|
20240620,104800,1779566050,13430,13410,13430,13410,4609
|
|
20240620,104700,1717715320,13410,13420,13420,13410,2032
|
|
20240620,104600,1690465790,13410,13420,13420,13410,397
|
|
20240620,104500,1685141520,13410,13420,13420,13410,401
|
|
20240620,104400,1679762550,13420,13420,13430,13420,532
|
|
20240620,104300,1672623070,13410,13430,13430,13410,194
|
|
20240620,104200,1670020170,13420,13430,13430,13420,299
|
|
20240620,104100,1666006730,13420,13410,13430,13410,396
|
|
20240620,104000,1660693330,13410,13410,13410,13410,530
|
|
20240620,103900,1653586030,13420,13420,13430,13420,1781
|
|
20240620,103800,1629684160,13420,13430,13430,13420,663
|
|
20240620,103700,1620784580,13430,13420,13430,13420,628
|
|
20240620,103600,1612355980,13430,13420,13430,13420,99
|
|
20240620,103500,1611027000,13420,13410,13420,13410,380
|
|
20240620,103400,1605929450,13410,13420,13430,13410,970
|
|
20240620,103300,1592918320,13430,13430,13430,13420,672
|
|
20240620,103200,1583895200,13420,13430,13430,13410,3571
|
|
20240620,103100,1535973640,13430,13440,13440,13430,572
|
|
20240620,103000,1528291230,13440,13430,13440,13430,196
|
|
20240620,102900,1525658860,13430,13440,13440,13430,514
|
|
20240620,102800,1518753580,13440,13440,13440,13430,171
|
|
20240620,102700,1516456690,13440,13450,13450,13430,2938
|
|
20240620,102600,1476963950,13440,13440,13450,13440,1744
|
|
20240620,102500,1453523220,13450,13440,13450,13440,461
|
|
20240620,102400,1447324690,13450,13440,13450,13440,258
|
|
20240620,102300,1443855930,13450,13440,13450,13440,266
|
|
20240620,102200,1440280080,13450,13450,13450,13440,646
|
|
20240620,102100,1431596550,13440,13440,13450,13440,1045
|
|
20240620,102000,1417550920,13450,13450,13450,13440,147
|
|
20240620,101900,1415573860,13450,13450,13450,13440,527
|
|
20240620,101800,1408488910,13450,13440,13450,13440,858
|
|
20240620,101700,1396951290,13450,13450,13450,13440,104
|
|
20240620,101600,1395552680,13440,13450,13450,13440,513
|
|
20240620,101500,1388657000,13450,13440,13450,13440,517
|
|
20240620,101400,1381707560,13450,13440,13450,13430,1360
|
|
20240620,101300,1363439070,13440,13440,13440,13430,848
|
|
20240620,101200,1352043900,13430,13430,13440,13430,340
|
|
20240620,101100,1347477630,13440,13440,13450,13430,1804
|
|
20240620,101000,1323241530,13440,13440,13450,13440,283
|
|
20240620,100900,1319437960,13450,13440,13450,13440,1283
|
|
20240620,100800,1302184820,13440,13450,13450,13440,1318
|
|
20240620,100700,1284465080,13450,13440,13450,13440,228
|
|
20240620,100600,1281400700,13440,13440,13450,13440,417
|
|
20240620,100500,1275795660,13450,13450,13450,13440,1729
|
|
20240620,100400,1252552460,13440,13450,13450,13440,1528
|
|
20240620,100300,1232007380,13450,13450,13450,13440,280
|
|
20240620,100200,1228242730,13450,13430,13450,13430,5210
|
|
20240620,100100,1158253730,13430,13420,13430,13410,949
|
|
20240620,100000,1145518750,13420,13420,13420,13410,2786
|
|
20240620,095900,1108133720,13420,13420,13420,13410,607
|
|
20240620,095800,1099991880,13420,13420,13420,13410,651
|
|
20240620,095700,1091259590,13420,13410,13420,13400,1086
|
|
20240620,095600,1076697950,13410,13410,13410,13410,495
|
|
20240620,095500,1070060000,13400,13410,13410,13400,839
|
|
20240620,095400,1058813190,13410,13420,13420,13410,670
|
|
20240620,095300,1049828000,13410,13410,13420,13410,207
|
|
20240620,095200,1047051090,13410,13420,13420,13410,1963
|
|
20240620,095100,1020719200,13420,13410,13420,13400,877
|
|
20240620,095000,1008960270,13410,13400,13410,13390,633
|
|
20240620,094900,1000478000,13400,13410,13410,13390,331
|
|
20240620,094800,996042280,13410,13400,13410,13400,1950
|
|
20240620,094700,969910940,13400,13400,13400,13390,912
|
|
20240620,094600,957690150,13400,13420,13420,13400,2657
|
|
20240620,094500,922081950,13420,13410,13420,13410,419
|
|
20240620,094400,916462230,13420,13420,13420,13410,376
|
|
20240620,094300,911417650,13420,13420,13420,13410,1252
|
|
20240620,094200,894616610,13420,13420,13420,13400,842
|
|
20240620,094100,883318520,13420,13420,13430,13410,1038
|
|
20240620,094000,869391720,13420,13410,13420,13410,760
|
|
20240620,093900,859197200,13420,13410,13420,13400,4676
|
|
20240620,093800,796465090,13400,13410,13410,13390,2138
|
|
20240620,093700,767814060,13400,13410,13410,13400,2681
|
|
20240620,093600,731862790,13410,13410,13410,13400,684
|
|
20240620,093500,722694570,13410,13400,13410,13400,718
|
|
20240620,093400,713072770,13400,13400,13410,13400,420
|
|
20240620,093300,707444480,13410,13400,13410,13400,513
|
|
20240620,093200,700567880,13400,13400,13410,13400,726
|
|
20240620,093100,690835410,13400,13420,13430,13400,2476
|
|
20240620,093000,657628370,13430,13420,13430,13410,308
|
|
20240620,092900,653494540,13420,13430,13430,13420,942
|
|
20240620,092800,640852140,13430,13420,13430,13410,445
|
|
20240620,092700,634879770,13420,13420,13420,13410,752
|
|
20240620,092600,624792690,13420,13410,13420,13410,508
|
|
20240620,092500,617980010,13420,13410,13430,13410,1212
|
|
20240620,092400,601723310,13420,13400,13420,13400,1341
|
|
20240620,092300,583730980,13400,13410,13410,13400,341
|
|
20240620,092200,579160630,13410,13390,13410,13380,1143
|
|
20240620,092100,563860410,13390,13410,13410,13380,534
|
|
20240620,092000,556709110,13390,13360,13410,13360,5608
|
|
20240620,091900,481669930,13360,13380,13380,13360,399
|
|
20240620,091800,476337920,13380,13380,13380,13360,1464
|
|
20240620,091700,456762330,13380,13370,13380,13360,1361
|
|
20240620,091600,438569160,13370,13380,13390,13370,913
|
|
20240620,091500,426353820,13380,13420,13420,13380,5542
|
|
20240620,091400,352097120,13420,13410,13420,13410,426
|
|
20240620,091300,346383380,13410,13420,13420,13410,392
|
|
20240620,091200,341126170,13420,13400,13420,13400,196
|
|
20240620,091100,338496450,13400,13410,13430,13400,4713
|
|
20240620,091000,275326780,13410,13430,13430,13390,657
|
|
20240620,090900,266515800,13430,13420,13430,13400,2520
|
|
20240620,090800,232701900,13420,13420,13420,13410,1775
|
|
20240620,090700,208883150,13420,13410,13420,13400,1231
|
|
20240620,090600,192375630,13410,13400,13410,13400,775
|
|
20240620,090500,181984910,13400,13400,13400,13390,872
|
|
20240620,090400,170300920,13400,13380,13400,13370,1731
|
|
20240620,090300,147128600,13370,13360,13390,13360,1687
|
|
20240620,090200,124585600,13360,13350,13360,13350,596
|
|
20240620,090100,116628180,13360,13370,13390,13350,1340
|
|
20240620,090000,98726820,13370,13390,13400,13350,7376
|