618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,191500,2619597380,12340,12340,12340,12340,4562
|
|
20240621,191400,2619597380,12340,12340,12340,12340,0
|
|
20240621,191300,2619597380,12340,12340,12340,12340,0
|
|
20240621,191200,2619597380,12340,12340,12340,12340,0
|
|
20240621,191100,2619597380,12340,12340,12340,12340,0
|
|
20240621,191000,2619597380,12340,12340,12340,12340,0
|
|
20240621,190900,2619597380,12340,12340,12340,12340,0
|
|
20240621,190800,2619597380,12340,12340,12340,12340,0
|
|
20240621,190700,2619597380,12340,12340,12340,12340,0
|
|
20240621,190600,2619597380,12340,12340,12340,12340,0
|
|
20240621,190500,2619597380,12340,12340,12340,12340,0
|
|
20240621,190400,2619597380,12340,12340,12340,12340,0
|
|
20240621,190300,2619597380,12340,12340,12340,12340,0
|
|
20240621,190200,2619597380,12340,12340,12340,12340,0
|
|
20240621,190100,2619597380,12340,12340,12340,12340,0
|
|
20240621,190000,2619597380,12340,12340,12340,12340,0
|
|
20240621,185900,2619597380,12340,12340,12340,12340,0
|
|
20240621,185800,2619597380,12340,12340,12340,12340,0
|
|
20240621,185700,2619597380,12340,12340,12340,12340,0
|
|
20240621,185600,2619597380,12340,12340,12340,12340,0
|
|
20240621,185500,2619597380,12340,12340,12340,12340,0
|
|
20240621,185400,2619597380,12340,12340,12340,12340,0
|
|
20240621,185300,2619597380,12340,12340,12340,12340,0
|
|
20240621,185200,2619597380,12340,12340,12340,12340,0
|
|
20240621,185100,2619597380,12340,12340,12340,12340,0
|
|
20240621,185000,2619597380,12340,12340,12340,12340,0
|
|
20240621,184900,2619597380,12340,12340,12340,12340,0
|
|
20240621,184800,2619597380,12340,12340,12340,12340,0
|
|
20240621,184700,2619597380,12340,12340,12340,12340,0
|
|
20240621,184600,2619597380,12340,12340,12340,12340,0
|
|
20240621,184500,2619597380,12340,12340,12340,12340,4562
|
|
20240621,184400,2619597380,12340,12340,12340,12340,0
|
|
20240621,184300,2619597380,12340,12340,12340,12340,0
|
|
20240621,184200,2619597380,12340,12340,12340,12340,0
|
|
20240621,184100,2619597380,12340,12340,12340,12340,0
|
|
20240621,184000,2619597380,12340,12340,12340,12340,0
|
|
20240621,183900,2619597380,12340,12340,12340,12340,0
|
|
20240621,183800,2619597380,12340,12340,12340,12340,0
|
|
20240621,183700,2619597380,12340,12340,12340,12340,0
|
|
20240621,183600,2619597380,12340,12340,12340,12340,0
|
|
20240621,183500,2619597380,12340,12340,12340,12340,0
|
|
20240621,183400,2619597380,12340,12340,12340,12340,0
|
|
20240621,183300,2619597380,12340,12340,12340,12340,0
|
|
20240621,183200,2619597380,12340,12340,12340,12340,0
|
|
20240621,183100,2619597380,12340,12340,12340,12340,0
|
|
20240621,183000,2619597380,12340,12340,12340,12340,0
|
|
20240621,182900,2619597380,12340,12340,12340,12340,0
|
|
20240621,182800,2619597380,12340,12340,12340,12340,0
|
|
20240621,182700,2619597380,12340,12340,12340,12340,0
|
|
20240621,182600,2619597380,12340,12340,12340,12340,0
|
|
20240621,182500,2619597380,12340,12340,12340,12340,0
|
|
20240621,182400,2619597380,12340,12340,12340,12340,0
|
|
20240621,182300,2619597380,12340,12340,12340,12340,0
|
|
20240621,182200,2619597380,12340,12340,12340,12340,0
|
|
20240621,182100,2619597380,12340,12340,12340,12340,0
|
|
20240621,182000,2619597380,12340,12340,12340,12340,0
|
|
20240621,181900,2619597380,12340,12340,12340,12340,0
|
|
20240621,181800,2619597380,12340,12340,12340,12340,0
|
|
20240621,181700,2619597380,12340,12340,12340,12340,0
|
|
20240621,181600,2619597380,12340,12340,12340,12340,0
|
|
20240621,181500,2619597380,12340,12340,12340,12340,4562
|
|
20240621,181400,2619597380,12340,12340,12340,12340,0
|
|
20240621,181300,2619597380,12340,12340,12340,12340,0
|
|
20240621,181200,2619597380,12340,12340,12340,12340,0
|
|
20240621,181100,2619597380,12340,12340,12340,12340,0
|
|
20240621,181000,2619597380,12340,12340,12340,12340,0
|
|
20240621,180900,2619597380,12340,12340,12340,12340,0
|
|
20240621,180800,2619597380,12340,12340,12340,12340,0
|
|
20240621,180700,2619597380,12340,12340,12340,12340,0
|
|
20240621,180600,2619597380,12340,12340,12340,12340,0
|
|
20240621,180500,2619597380,12340,12340,12340,12340,0
|
|
20240621,180400,2619597380,12340,12340,12340,12340,0
|
|
20240621,180300,2619597380,12340,12340,12340,12340,0
|
|
20240621,180200,2619597380,12340,12340,12340,12340,0
|
|
20240621,180100,2619597380,12340,12340,12340,12340,0
|
|
20240621,180000,2619597380,12340,12340,12340,12340,0
|
|
20240621,175900,2619597380,12340,12340,12340,12340,0
|
|
20240621,175800,2619597380,12340,12340,12340,12340,0
|
|
20240621,175700,2619597380,12340,12340,12340,12340,0
|
|
20240621,175600,2619597380,12340,12340,12340,12340,0
|
|
20240621,175500,2619597380,12340,12340,12340,12340,0
|
|
20240621,175400,2619597380,12340,12340,12340,12340,0
|
|
20240621,175300,2619597380,12340,12340,12340,12340,0
|
|
20240621,175200,2619597380,12340,12340,12340,12340,0
|
|
20240621,175100,2619597380,12340,12340,12340,12340,0
|
|
20240621,175000,2619597380,12340,12340,12340,12340,0
|
|
20240621,174900,2619597380,12340,12340,12340,12340,0
|
|
20240621,174800,2619597380,12340,12340,12340,12340,0
|
|
20240621,174700,2619597380,12340,12340,12340,12340,0
|
|
20240621,174600,2619597380,12340,12340,12340,12340,0
|
|
20240621,174500,2619597380,12340,12340,12340,12340,4562
|
|
20240621,174400,2619597380,12340,12340,12340,12340,0
|
|
20240621,174300,2619597380,12340,12340,12340,12340,0
|
|
20240621,174200,2619597380,12340,12340,12340,12340,0
|
|
20240621,174100,2619597380,12340,12340,12340,12340,0
|
|
20240621,174000,2619597380,12340,12340,12340,12340,0
|
|
20240621,173900,2619597380,12340,12340,12340,12340,0
|
|
20240621,173800,2619597380,12340,12340,12340,12340,0
|
|
20240621,173700,2619597380,12340,12340,12340,12340,0
|
|
20240621,173600,2619597380,12340,12340,12340,12340,0
|
|
20240621,173500,2619597380,12340,12340,12340,12340,0
|
|
20240621,173400,2619597380,12340,12340,12340,12340,0
|
|
20240621,173300,2619597380,12340,12340,12340,12340,0
|
|
20240621,173200,2619597380,12340,12340,12340,12340,0
|
|
20240621,173100,2619597380,12340,12340,12340,12340,0
|
|
20240621,173000,2619597380,12340,12340,12340,12340,0
|
|
20240621,172900,2619597380,12340,12340,12340,12340,0
|
|
20240621,172800,2619597380,12340,12340,12340,12340,0
|
|
20240621,172700,2619597380,12340,12340,12340,12340,0
|
|
20240621,172600,2619597380,12340,12340,12340,12340,0
|
|
20240621,172500,2619597380,12340,12340,12340,12340,0
|
|
20240621,172400,2619597380,12340,12340,12340,12340,0
|
|
20240621,172300,2619597380,12340,12340,12340,12340,0
|
|
20240621,172200,2619597380,12340,12340,12340,12340,0
|
|
20240621,172100,2619597380,12340,12340,12340,12340,0
|
|
20240621,172000,2619597380,12340,12340,12340,12340,0
|
|
20240621,171900,2619597380,12340,12340,12340,12340,0
|
|
20240621,171800,2619597380,12340,12340,12340,12340,0
|
|
20240621,171700,2619597380,12340,12340,12340,12340,0
|
|
20240621,171600,2619597380,12340,12340,12340,12340,0
|
|
20240621,171500,2619597380,12340,12340,12340,12340,4562
|
|
20240621,171400,2619597380,12340,12340,12340,12340,0
|
|
20240621,171300,2619597380,12340,12340,12340,12340,0
|
|
20240621,171200,2619597380,12340,12340,12340,12340,0
|
|
20240621,171100,2619597380,12340,12340,12340,12340,0
|
|
20240621,171000,2619597380,12340,12340,12340,12340,0
|
|
20240621,170900,2619597380,12340,12340,12340,12340,0
|
|
20240621,170800,2619597380,12340,12340,12340,12340,0
|
|
20240621,170700,2619597380,12340,12340,12340,12340,0
|
|
20240621,170600,2619597380,12340,12340,12340,12340,0
|
|
20240621,170500,2619597380,12340,12340,12340,12340,0
|
|
20240621,170400,2619597380,12340,12340,12340,12340,0
|
|
20240621,170300,2619597380,12340,12340,12340,12340,0
|
|
20240621,170200,2619597380,12340,12340,12340,12340,0
|
|
20240621,170100,2619597380,12340,12340,12340,12340,0
|
|
20240621,170000,2619597380,12340,12340,12340,12340,0
|
|
20240621,165900,2619597380,12340,12340,12340,12340,0
|
|
20240621,165800,2619597380,12340,12340,12340,12340,0
|
|
20240621,165700,2619597380,12340,12340,12340,12340,0
|
|
20240621,165600,2619597380,12340,12340,12340,12340,0
|
|
20240621,165500,2619597380,12340,12340,12340,12340,0
|
|
20240621,165400,2619597380,12340,12340,12340,12340,0
|
|
20240621,165300,2619597380,12340,12340,12340,12340,0
|
|
20240621,165200,2619597380,12340,12340,12340,12340,0
|
|
20240621,165100,2619597380,12340,12340,12340,12340,0
|
|
20240621,165000,2619597380,12340,12340,12340,12340,0
|
|
20240621,164900,2619597380,12340,12340,12340,12340,0
|
|
20240621,164800,2619597380,12340,12340,12340,12340,0
|
|
20240621,164700,2619597380,12340,12340,12340,12340,0
|
|
20240621,164600,2619597380,12340,12340,12340,12340,0
|
|
20240621,164500,2619597380,12340,12340,12340,12340,4562
|
|
20240621,164400,2619597380,12340,12340,12340,12340,0
|
|
20240621,164300,2619597380,12340,12340,12340,12340,0
|
|
20240621,164200,2619597380,12340,12340,12340,12340,0
|
|
20240621,164100,2619597380,12340,12340,12340,12340,0
|
|
20240621,164000,2619597380,12340,12340,12340,12340,0
|
|
20240621,163900,2619597380,12340,12340,12340,12340,0
|
|
20240621,163800,2619597380,12340,12340,12340,12340,0
|
|
20240621,163700,2619597380,12340,12340,12340,12340,0
|
|
20240621,163600,2619597380,12340,12340,12340,12340,0
|
|
20240621,163500,2619597380,12340,12340,12340,12340,0
|
|
20240621,163400,2619597380,12340,12340,12340,12340,0
|
|
20240621,163300,2619597380,12340,12340,12340,12340,0
|
|
20240621,163200,2619597380,12340,12340,12340,12340,0
|
|
20240621,163100,2619597380,12340,12340,12340,12340,0
|
|
20240621,163000,2619597380,12340,12340,12340,12340,0
|
|
20240621,162900,2619597380,12340,12340,12340,12340,0
|
|
20240621,162800,2619597380,12340,12340,12340,12340,0
|
|
20240621,162700,2619597380,12340,12340,12340,12340,0
|
|
20240621,162600,2619597380,12340,12340,12340,12340,0
|
|
20240621,162500,2619597380,12340,12340,12340,12340,0
|
|
20240621,162400,2619597380,12340,12340,12340,12340,0
|
|
20240621,162300,2619597380,12340,12340,12340,12340,0
|
|
20240621,162200,2619597380,12340,12340,12340,12340,0
|
|
20240621,162100,2619597380,12340,12340,12340,12340,0
|
|
20240621,162000,2619597380,12340,12340,12340,12340,0
|
|
20240621,161900,2619597380,12340,12340,12340,12340,0
|
|
20240621,161800,2619597380,12340,12340,12340,12340,0
|
|
20240621,161700,2619597380,12340,12340,12340,12340,0
|
|
20240621,161600,2619597380,12340,12340,12340,12340,0
|
|
20240621,161500,2619597380,12340,12340,12340,12340,4562
|
|
20240621,161400,2619597380,12340,12340,12340,12340,0
|
|
20240621,161300,2619597380,12340,12340,12340,12340,0
|
|
20240621,161200,2619597380,12340,12340,12340,12340,0
|
|
20240621,161100,2619597380,12340,12340,12340,12340,0
|
|
20240621,161000,2619597380,12340,12340,12340,12340,0
|
|
20240621,160900,2619597380,12340,12340,12340,12340,0
|
|
20240621,160800,2619597380,12340,12340,12340,12340,0
|
|
20240621,160700,2619597380,12340,12340,12340,12340,0
|
|
20240621,160600,2619597380,12340,12340,12340,12340,0
|
|
20240621,160500,2619597380,12340,12340,12340,12340,0
|
|
20240621,160400,2619597380,12340,12340,12340,12340,0
|
|
20240621,160300,2619597380,12340,12340,12340,12340,0
|
|
20240621,160200,2619597380,12340,12340,12340,12340,0
|
|
20240621,160100,2619597380,12340,12340,12340,12340,0
|
|
20240621,160000,2619597380,12340,12340,12340,12340,0
|
|
20240621,155900,2619597380,12340,12340,12340,12340,0
|
|
20240621,155800,2619597380,12340,12340,12340,12340,0
|
|
20240621,155700,2619597380,12340,12340,12340,12340,0
|
|
20240621,155600,2619597380,12340,12340,12340,12340,0
|
|
20240621,155500,2619597380,12340,12340,12340,12340,0
|
|
20240621,155400,2619597380,12340,12340,12340,12340,0
|
|
20240621,155300,2619597380,12340,12340,12340,12340,0
|
|
20240621,155200,2619597380,12340,12340,12340,12340,0
|
|
20240621,155100,2619597380,12340,12340,12340,12340,0
|
|
20240621,155000,2619597380,12340,12340,12340,12340,0
|
|
20240621,154900,2619597380,12340,12340,12340,12340,0
|
|
20240621,154800,2619597380,12340,12340,12340,12340,0
|
|
20240621,154700,2619597380,12340,12340,12340,12340,0
|
|
20240621,154600,2619597380,12340,12340,12340,12340,0
|
|
20240621,154500,2619597380,12340,12340,12340,12340,4562
|
|
20240621,154400,2619597380,12340,12340,12340,12340,0
|
|
20240621,154300,2619597380,12340,12340,12340,12340,0
|
|
20240621,154200,2619597380,12340,12340,12340,12340,0
|
|
20240621,154100,2619597380,12340,12340,12340,12340,0
|
|
20240621,154000,2619597380,12340,12340,12340,12340,0
|
|
20240621,153900,2619597380,12340,12340,12340,12340,0
|
|
20240621,153800,2619597380,12340,12340,12340,12340,0
|
|
20240621,153700,2619597380,12340,12340,12340,12340,0
|
|
20240621,153600,2619597380,12340,12340,12340,12340,0
|
|
20240621,153500,2619597380,12340,12340,12340,12340,0
|
|
20240621,153400,2619597380,12340,12340,12340,12340,0
|
|
20240621,153300,2619597380,12340,12340,12340,12340,0
|
|
20240621,153200,2619597380,12340,12340,12340,12340,0
|
|
20240621,153100,2619597380,12340,12340,12340,12340,0
|
|
20240621,153000,2619597380,12340,12340,12340,12340,4562
|
|
20240621,152900,2563302300,12390,12390,12390,12390,0
|
|
20240621,152800,2563302300,12390,12390,12390,12390,0
|
|
20240621,152700,2563302300,12390,12390,12390,12390,0
|
|
20240621,152600,2563302300,12390,12390,12390,12390,0
|
|
20240621,152500,2563302300,12390,12390,12390,12390,0
|
|
20240621,152400,2563302300,12390,12390,12390,12390,0
|
|
20240621,152300,2563302300,12390,12390,12390,12390,0
|
|
20240621,152200,2563302300,12390,12390,12390,12390,0
|
|
20240621,152100,2563302300,12390,12390,12390,12390,0
|
|
20240621,152000,2563302300,12390,12390,12390,12390,0
|
|
20240621,151900,2563302300,12390,12400,12400,12390,566
|
|
20240621,151800,2556288040,12390,12390,12400,12390,418
|
|
20240621,151700,2551104920,12390,12380,12390,12380,848
|
|
20240621,151600,2540598910,12380,12380,12400,12380,338
|
|
20240621,151500,2536413930,12380,12380,12400,12380,12
|
|
20240621,151400,2536265330,12390,12380,12400,12380,1574
|
|
20240621,151300,2516765740,12390,12380,12400,12380,177
|
|
20240621,151200,2514571400,12380,12380,12400,12380,32
|
|
20240621,151100,2514175200,12380,12380,12400,12380,26
|
|
20240621,151000,2513853280,12380,12380,12400,12380,8
|
|
20240621,150900,2513754160,12400,12390,12400,12380,260
|
|
20240621,150800,2510530730,12400,12400,12400,12380,319
|
|
20240621,150700,2506578070,12400,12390,12400,12390,122
|
|
20240621,150600,2505065340,12400,12400,12410,12400,887
|
|
20240621,150500,2494066430,12410,12410,12410,12400,555
|
|
20240621,150400,2487180920,12410,12400,12410,12400,516
|
|
20240621,150300,2480781380,12410,12400,12410,12400,1082
|
|
20240621,150200,2467364300,12400,12390,12410,12380,1349
|
|
20240621,150100,2450629620,12390,12380,12390,12380,193
|
|
20240621,150000,2448239400,12390,12360,12400,12360,3945
|
|
20240621,145900,2399345760,12370,12360,12380,12360,67
|
|
20240621,145800,2398516930,12390,12370,12390,12350,1034
|
|
20240621,145700,2385706720,12370,12370,12370,12350,302
|
|
20240621,145600,2381973770,12350,12340,12380,12340,3531
|
|
20240621,145500,2338298940,12350,12340,12350,12340,25
|
|
20240621,145400,2337990290,12350,12350,12360,12340,135
|
|
20240621,145300,2336322960,12350,12360,12360,12350,960
|
|
20240621,145200,2324464870,12360,12360,12360,12360,20
|
|
20240621,145100,2324217670,12350,12350,12360,12350,16
|
|
20240621,145000,2324019970,12350,12360,12360,12350,427
|
|
20240621,144900,2318744770,12360,12350,12360,12350,41
|
|
20240621,144800,2318238050,12360,12360,12360,12360,13
|
|
20240621,144700,2318077370,12360,12360,12360,12350,51
|
|
20240621,144600,2317447140,12360,12360,12360,12350,114
|
|
20240621,144500,2316038150,12360,12360,12360,12360,26
|
|
20240621,144400,2315716790,12350,12360,12360,12350,33
|
|
20240621,144300,2315308960,12350,12350,12360,12340,146
|
|
20240621,144200,2313505440,12360,12360,12360,12350,682
|
|
20240621,144100,2305082170,12360,12360,12360,12350,162
|
|
20240621,144000,2303079860,12360,12350,12360,12350,102
|
|
20240621,143900,2301819700,12360,12360,12360,12360,17
|
|
20240621,143800,2301609580,12350,12360,12360,12350,55
|
|
20240621,143700,2300930240,12360,12360,12360,12360,81
|
|
20240621,143600,2299929080,12350,12350,12360,12350,16
|
|
20240621,143500,2299731390,12360,12360,12360,12360,12
|
|
20240621,143400,2299583070,12360,12360,12360,12350,17
|
|
20240621,143300,2299372960,12350,12350,12350,12350,86
|
|
20240621,143200,2298310860,12340,12360,12360,12340,269
|
|
20240621,143100,2294989980,12350,12350,12360,12350,82
|
|
20240621,143000,2293977160,12360,12350,12360,12340,56
|
|
20240621,142900,2293285400,12340,12340,12350,12340,31
|
|
20240621,142800,2292902630,12350,12350,12350,12350,47
|
|
20240621,142700,2292322180,12350,12350,12350,12340,134
|
|
20240621,142600,2290667840,12340,12350,12350,12340,232
|
|
20240621,142500,2287804440,12340,12350,12350,12340,423
|
|
20240621,142400,2282583110,12340,12350,12360,12340,1350
|
|
20240621,142300,2265910070,12360,12360,12360,12360,6
|
|
20240621,142200,2265835910,12350,12360,12360,12350,26
|
|
20240621,142100,2265514630,12360,12350,12360,12350,59
|
|
20240621,142000,2264785480,12350,12350,12360,12350,521
|
|
20240621,141900,2258351000,12360,12360,12360,12360,11
|
|
20240621,141800,2258215040,12350,12360,12360,12350,123
|
|
20240621,141700,2256694840,12360,12360,12360,12350,39
|
|
20240621,141600,2256212840,12350,12360,12360,12350,37
|
|
20240621,141500,2255755580,12360,12370,12370,12360,1255
|
|
20240621,141400,2240243640,12370,12360,12370,12360,39
|
|
20240621,141300,2239761270,12370,12360,12370,12360,273
|
|
20240621,141200,2236385700,12360,12360,12360,12350,56
|
|
20240621,141100,2235693590,12360,12360,12360,12350,110
|
|
20240621,141000,2234334020,12360,12350,12360,12350,16
|
|
20240621,140900,2234136340,12350,12360,12360,12350,19
|
|
20240621,140800,2233901550,12360,12360,12360,12350,43
|
|
20240621,140700,2233370090,12360,12370,12370,12350,1101
|
|
20240621,140600,2219761130,12370,12370,12370,12360,51
|
|
20240621,140500,2219130270,12370,12370,12380,12370,68
|
|
20240621,140400,2218288620,12370,12380,12380,12370,34
|
|
20240621,140300,2217867800,12360,12370,12370,12360,77
|
|
20240621,140200,2216915320,12380,12360,12380,12360,33
|
|
20240621,140100,2216506800,12360,12360,12380,12360,344
|
|
20240621,140000,2212254810,12370,12380,12380,12370,619
|
|
20240621,135900,2204596520,12370,12380,12380,12370,121
|
|
20240621,135800,2203099430,12370,12380,12380,12370,171
|
|
20240621,135700,2200982490,12370,12390,12390,12370,95
|
|
20240621,135600,2199806330,12380,12390,12390,12380,14
|
|
20240621,135500,2199632920,12390,12380,12390,12380,33
|
|
20240621,135400,2199224110,12380,12370,12380,12370,630
|
|
20240621,135300,2191428030,12360,12360,12370,12360,74
|
|
20240621,135200,2190513370,12360,12360,12370,12360,743
|
|
20240621,135100,2181329620,12360,12360,12360,12360,17
|
|
20240621,135000,2181119500,12350,12360,12360,12350,17
|
|
20240621,134900,2180909520,12360,12350,12360,12350,251
|
|
20240621,134800,2177809340,12360,12350,12360,12350,12
|
|
20240621,134700,2177661070,12350,12350,12360,12350,111
|
|
20240621,134600,2176290120,12360,12350,12360,12350,62
|
|
20240621,134500,2175524340,12340,12350,12350,12340,90
|
|
20240621,134400,2174412900,12360,12350,12360,12350,149
|
|
20240621,134300,2172572270,12350,12360,12360,12350,164
|
|
20240621,134200,2170546290,12360,12360,12360,12360,13
|
|
20240621,134100,2170385610,12360,12360,12360,12350,23
|
|
20240621,134000,2170101370,12350,12350,12360,12340,119
|
|
20240621,133900,2168632340,12360,12340,12360,12340,42
|
|
20240621,133800,2168113610,12340,12350,12360,12340,269
|
|
20240621,133700,2164791430,12350,12350,12350,12340,13
|
|
20240621,133600,2164630890,12360,12350,12360,12350,30
|
|
20240621,133500,2164260290,12350,12350,12360,12350,418
|
|
20240621,133400,2159097890,12360,12350,12370,12350,31
|
|
20240621,133300,2158714670,12360,12350,12360,12350,353
|
|
20240621,133200,2154354790,12350,12360,12360,12350,74
|
|
20240621,133100,2153440200,12360,12350,12360,12350,16
|
|
20240621,133000,2153242490,12350,12360,12360,12350,32
|
|
20240621,132900,2152846980,12360,12350,12360,12350,110
|
|
20240621,132800,2151487390,12360,12340,12360,12340,32
|
|
20240621,132700,2151092060,12330,12370,12370,12330,1646
|
|
20240621,132600,2130772720,12370,12370,12370,12370,17
|
|
20240621,132500,2130562430,12360,12370,12380,12360,640
|
|
20240621,132400,2122648450,12370,12370,12380,12370,67
|
|
20240621,132300,2121819070,12380,12390,12390,12380,232
|
|
20240621,132200,2118945150,12380,12380,12380,12380,8
|
|
20240621,132100,2118846110,12380,12390,12390,12380,34
|
|
20240621,132000,2118425050,12380,12380,12380,12380,90
|
|
20240621,131900,2117310850,12370,12390,12390,12370,1477
|
|
20240621,131800,2099037980,12390,12390,12390,12390,31
|
|
20240621,131700,2098653890,12390,12380,12390,12380,142
|
|
20240621,131600,2096895120,12380,12390,12390,12380,137
|
|
20240621,131500,2095198580,12380,12380,12380,12380,6
|
|
20240621,131400,2095124300,12380,12370,12390,12370,148
|
|
20240621,131300,2093291060,12360,12390,12390,12360,599
|
|
20240621,131200,2085879410,12380,12380,12400,12380,93
|
|
20240621,131100,2084727370,12390,12380,12390,12380,66
|
|
20240621,131000,2083909980,12390,12390,12390,12390,0
|
|
20240621,130900,2083909980,12390,12390,12390,12390,44
|
|
20240621,130800,2083364820,12380,12390,12390,12380,16
|
|
20240621,130700,2083166640,12370,12370,12390,12370,1018
|
|
20240621,130600,2070573410,12370,12410,12410,12370,2278
|
|
20240621,130500,2042343940,12410,12410,12410,12410,65
|
|
20240621,130400,2041537290,12410,12410,12420,12410,367
|
|
20240621,130300,2036982800,12420,12420,12420,12420,15
|
|
20240621,130200,2036796500,12420,12420,12420,12410,155
|
|
20240621,130100,2034872450,12410,12410,12410,12410,279
|
|
20240621,130000,2031410060,12410,12410,12420,12400,330
|
|
20240621,125900,2027314720,12410,12410,12410,12410,608
|
|
20240621,125800,2019769440,12410,12410,12420,12410,506
|
|
20240621,125700,2013488950,12410,12420,12420,12410,216
|
|
20240621,125600,2010806280,12410,12410,12420,12400,1021
|
|
20240621,125500,1998132880,12400,12410,12410,12400,35
|
|
20240621,125400,1997698590,12400,12400,12400,12400,3
|
|
20240621,125300,1997661390,12410,12410,12410,12400,42
|
|
20240621,125200,1997140330,12400,12410,12410,12400,69
|
|
20240621,125100,1996284360,12410,12400,12410,12400,29
|
|
20240621,125000,1995924510,12400,12400,12410,12400,461
|
|
20240621,124900,1990207790,12400,12400,12410,12400,1359
|
|
20240621,124800,1973351940,12400,12360,12400,12360,7318
|
|
20240621,124700,1882760480,12360,12360,12370,12360,23
|
|
20240621,124600,1882476150,12370,12370,12370,12370,34
|
|
20240621,124500,1882055570,12350,12390,12390,12350,4538
|
|
20240621,124400,1825967770,12380,12380,12390,12380,881
|
|
20240621,124300,1815060820,12370,12370,12380,12370,134
|
|
20240621,124200,1813403230,12380,12390,12390,12370,723
|
|
20240621,124100,1804452490,12380,12350,12390,12350,8588
|
|
20240621,124000,1698127820,12340,12360,12360,12340,685
|
|
20240621,123900,1689673850,12350,12350,12350,12350,112
|
|
20240621,123800,1688290650,12350,12340,12350,12340,32
|
|
20240621,123700,1687895560,12340,12350,12350,12340,45
|
|
20240621,123600,1687339900,12350,12340,12350,12340,62
|
|
20240621,123500,1686574250,12340,12350,12350,12340,93
|
|
20240621,123400,1685426310,12350,12350,12350,12350,5
|
|
20240621,123300,1685364560,12340,12350,12350,12340,44
|
|
20240621,123200,1684821210,12340,12340,12340,12340,0
|
|
20240621,123100,1684821210,12340,12350,12350,12340,152
|
|
20240621,123000,1682944070,12350,12350,12350,12350,14
|
|
20240621,122900,1682771170,12350,12350,12350,12340,65
|
|
20240621,122800,1681968470,12340,12350,12350,12340,30
|
|
20240621,122700,1681597980,12340,12350,12360,12340,393
|
|
20240621,122600,1676747470,12350,12350,12360,12350,68
|
|
20240621,122500,1675907620,12350,12340,12350,12340,23
|
|
20240621,122400,1675623620,12340,12350,12350,12340,182
|
|
20240621,122300,1673376920,12350,12350,12350,12340,32
|
|
20240621,122200,1672981780,12350,12360,12360,12340,90
|
|
20240621,122100,1671870100,12350,12350,12350,12350,2
|
|
20240621,122000,1671845400,12350,12350,12360,12350,780
|
|
20240621,121900,1662211980,12360,12360,12360,12350,37
|
|
20240621,121800,1661754720,12350,12350,12350,12350,6
|
|
20240621,121700,1661680620,12360,12360,12360,12360,61
|
|
20240621,121600,1660926660,12350,12350,12350,12350,4
|
|
20240621,121500,1660877260,12360,12350,12360,12350,51
|
|
20240621,121400,1660246910,12350,12350,12360,12350,179
|
|
20240621,121300,1658036220,12360,12350,12360,12350,36
|
|
20240621,121200,1657591270,12360,12360,12360,12350,25
|
|
20240621,121100,1657282320,12360,12360,12360,12360,35
|
|
20240621,121000,1656849720,12350,12350,12360,12350,46
|
|
20240621,120900,1656281230,12360,12360,12360,12360,37
|
|
20240621,120800,1655823910,12360,12360,12360,12360,29
|
|
20240621,120700,1655465470,12360,12360,12360,12350,17
|
|
20240621,120600,1655255400,12350,12360,12360,12350,31
|
|
20240621,120500,1654872250,12360,12360,12360,12350,215
|
|
20240621,120400,1652214910,12360,12360,12360,12360,638
|
|
20240621,120300,1644329230,12360,12340,12360,12340,24
|
|
20240621,120200,1644033010,12340,12350,12350,12340,34
|
|
20240621,120100,1643613120,12350,12350,12350,12340,225
|
|
20240621,120000,1640834420,12340,12340,12350,12340,7
|
|
20240621,115900,1640747990,12350,12350,12350,12350,44
|
|
20240621,115800,1640204590,12360,12360,12360,12350,410
|
|
20240621,115700,1635139890,12350,12360,12360,12350,229
|
|
20240621,115600,1632311710,12360,12360,12360,12350,97
|
|
20240621,115500,1631112840,12360,12360,12360,12360,3
|
|
20240621,115400,1631075760,12350,12350,12350,12340,59
|
|
20240621,115300,1630347120,12350,12350,12350,12350,4
|
|
20240621,115200,1630297720,12350,12360,12360,12350,55
|
|
20240621,115100,1629618400,12350,12340,12350,12340,19
|
|
20240621,115000,1629383760,12350,12360,12370,12350,469
|
|
20240621,114900,1623590610,12370,12360,12370,12360,271
|
|
20240621,114800,1620238530,12370,12350,12370,12350,51
|
|
20240621,114700,1619607920,12360,12350,12360,12350,102
|
|
20240621,114600,1618347880,12340,12340,12350,12340,81
|
|
20240621,114500,1617348090,12350,12350,12350,12350,52
|
|
20240621,114400,1616705890,12350,12340,12350,12340,11
|
|
20240621,114300,1616570090,12340,12350,12350,12340,54
|
|
20240621,114200,1615903250,12350,12350,12350,12340,41
|
|
20240621,114100,1615396920,12340,12340,12350,12340,30
|
|
20240621,114000,1615026640,12340,12340,12340,12340,18
|
|
20240621,113900,1614804520,12330,12340,12340,12330,234
|
|
20240621,113800,1611917020,12340,12340,12340,12330,112
|
|
20240621,113700,1610534970,12340,12330,12340,12330,10
|
|
20240621,113600,1610411620,12340,12340,12340,12340,37
|
|
20240621,113500,1609955040,12340,12330,12340,12330,301
|
|
20240621,113400,1606243530,12340,12330,12340,12330,1029
|
|
20240621,113300,1593546010,12320,12320,12330,12320,29
|
|
20240621,113200,1593188470,12320,12330,12330,12320,652
|
|
20240621,113100,1585154340,12340,12330,12340,12330,302
|
|
20240621,113000,1581430490,12320,12330,12330,12320,69
|
|
20240621,112900,1580579780,12330,12320,12330,12320,161
|
|
20240621,112800,1578595680,12320,12320,12320,12320,6
|
|
20240621,112700,1578521760,12330,12330,12330,12320,126
|
|
20240621,112600,1576968190,12330,12310,12330,12310,117
|
|
20240621,112500,1575526680,12320,12330,12330,12320,95
|
|
20240621,112400,1574356010,12330,12320,12330,12320,13
|
|
20240621,112300,1574195770,12320,12330,12330,12320,39
|
|
20240621,112200,1573714910,12330,12330,12330,12320,109
|
|
20240621,112100,1572371590,12330,12320,12330,12320,34
|
|
20240621,112000,1571952670,12330,12330,12330,12330,106
|
|
20240621,111900,1570645690,12320,12320,12320,12320,222
|
|
20240621,111800,1567910650,12330,12340,12340,12320,157
|
|
20240621,111700,1565974640,12330,12340,12340,12330,36
|
|
20240621,111600,1565530450,12330,12350,12350,12320,285
|
|
20240621,111500,1562015360,12350,12350,12350,12340,13
|
|
20240621,111400,1561854860,12350,12350,12350,12340,12
|
|
20240621,111300,1561706680,12350,12340,12350,12330,307
|
|
20240621,111200,1557918170,12340,12350,12350,12340,178
|
|
20240621,111100,1555721460,12350,12350,12350,12340,36
|
|
20240621,111000,1555276910,12350,12350,12350,12350,58
|
|
20240621,110900,1554560610,12350,12340,12350,12340,23
|
|
20240621,110800,1554276600,12340,12350,12350,12340,212
|
|
20240621,110700,1551660490,12350,12350,12350,12340,22
|
|
20240621,110600,1551388800,12350,12350,12350,12340,2166
|
|
20240621,110500,1524645540,12350,12360,12360,12350,82
|
|
20240621,110400,1523632050,12360,12370,12370,12360,41
|
|
20240621,110300,1523124940,12350,12350,12360,12350,34
|
|
20240621,110200,1522704890,12360,12360,12360,12360,25
|
|
20240621,110100,1522395890,12360,12370,12380,12350,257
|
|
20240621,110000,1519218260,12360,12360,12360,12360,22
|
|
20240621,105900,1518946340,12360,12360,12360,12350,1324
|
|
20240621,105800,1502591780,12350,12360,12360,12350,691
|
|
20240621,105700,1494055060,12370,12370,12370,12360,674
|
|
20240621,105600,1485723000,12380,12370,12380,12370,736
|
|
20240621,105500,1476618660,12370,12360,12380,12360,753
|
|
20240621,105400,1467303760,12370,12360,12370,12350,252
|
|
20240621,105300,1464188900,12350,12360,12360,12340,595
|
|
20240621,105200,1456840510,12360,12360,12360,12350,333
|
|
20240621,105100,1452727110,12360,12360,12360,12340,1000
|
|
20240621,105000,1440379340,12350,12340,12360,12340,366
|
|
20240621,104900,1435862620,12340,12340,12340,12330,63
|
|
20240621,104800,1435085280,12340,12340,12340,12340,125
|
|
20240621,104700,1433542780,12330,12350,12350,12330,825
|
|
20240621,104600,1423356650,12360,12360,12360,12360,119
|
|
20240621,104500,1421885810,12360,12360,12370,12360,263
|
|
20240621,104400,1418634770,12360,12370,12370,12360,121
|
|
20240621,104300,1417138100,12370,12360,12370,12360,29
|
|
20240621,104200,1416779610,12360,12370,12370,12360,303
|
|
20240621,104100,1413034210,12370,12370,12370,12360,76
|
|
20240621,104000,1412094590,12370,12360,12370,12350,246
|
|
20240621,103900,1409053360,12360,12370,12370,12360,413
|
|
20240621,103800,1403948150,12370,12370,12370,12360,138
|
|
20240621,103700,1402241140,12370,12370,12370,12370,61
|
|
20240621,103600,1401486570,12370,12370,12370,12360,154
|
|
20240621,103500,1399581680,12370,12370,12370,12370,318
|
|
20240621,103400,1395648020,12370,12360,12370,12360,31
|
|
20240621,103300,1395264590,12360,12370,12370,12360,105
|
|
20240621,103200,1393966740,12370,12370,12370,12360,97
|
|
20240621,103100,1392766940,12360,12360,12370,12360,210
|
|
20240621,103000,1390170290,12370,12370,12370,12370,58
|
|
20240621,102900,1389452830,12370,12360,12370,12360,596
|
|
20240621,102800,1382085560,12360,12360,12360,12360,182
|
|
20240621,102700,1379836040,12360,12370,12370,12360,101
|
|
20240621,102600,1378587290,12370,12370,12370,12370,76
|
|
20240621,102500,1377647170,12360,12360,12370,12360,13
|
|
20240621,102400,1377486450,12370,12370,12370,12370,28
|
|
20240621,102300,1377140090,12360,12370,12370,12360,205
|
|
20240621,102200,1374605280,12370,12370,12370,12370,41
|
|
20240621,102100,1374098110,12370,12360,12370,12360,48
|
|
20240621,102000,1373504400,12370,12370,12370,12360,12
|
|
20240621,101900,1373355980,12360,12360,12370,12360,120
|
|
20240621,101800,1371871850,12360,12350,12360,12350,265
|
|
20240621,101700,1368598510,12360,12350,12370,12350,36
|
|
20240621,101600,1368153520,12360,12360,12360,12350,568
|
|
20240621,101500,1361136530,12360,12370,12380,12360,828
|
|
20240621,101400,1350902170,12380,12360,12380,12350,193
|
|
20240621,101300,1348514680,12350,12410,12410,12350,4480
|
|
20240621,101200,1292973530,12410,12420,12420,12410,244
|
|
20240621,101100,1289944760,12420,12410,12420,12410,393
|
|
20240621,101000,1285067580,12410,12410,12420,12410,379
|
|
20240621,100900,1280361890,12410,12420,12420,12410,465
|
|
20240621,100800,1274591050,12420,12420,12420,12420,21
|
|
20240621,100700,1274330230,12420,12420,12420,12400,2601
|
|
20240621,100600,1242056930,12420,12430,12430,12420,261
|
|
20240621,100500,1238815200,12430,12430,12430,12420,923
|
|
20240621,100400,1227350520,12430,12410,12430,12410,253
|
|
20240621,100300,1224206430,12420,12410,12420,12410,367
|
|
20240621,100200,1219648880,12420,12420,12420,12420,48
|
|
20240621,100100,1219052720,12420,12420,12430,12410,365
|
|
20240621,100000,1214518840,12420,12410,12430,12410,2520
|
|
20240621,095900,1183219210,12410,12400,12420,12400,3351
|
|
20240621,095800,1141652660,12400,12370,12400,12360,2386
|
|
20240621,095700,1112095110,12370,12360,12370,12360,1059
|
|
20240621,095600,1099001190,12360,12340,12360,12340,669
|
|
20240621,095500,1090736640,12350,12350,12350,12340,400
|
|
20240621,095400,1085800610,12340,12340,12350,12340,176
|
|
20240621,095300,1083628460,12340,12320,12340,12320,43
|
|
20240621,095200,1083098360,12320,12320,12330,12310,263
|
|
20240621,095100,1079858660,12310,12310,12310,12300,231
|
|
20240621,095000,1077015100,12310,12320,12320,12300,595
|
|
20240621,094900,1069690230,12310,12320,12320,12310,73
|
|
20240621,094800,1068790930,12320,12310,12320,12310,51
|
|
20240621,094700,1068162860,12310,12310,12310,12300,1003
|
|
20240621,094600,1055825780,12300,12300,12310,12300,107
|
|
20240621,094500,1054509630,12310,12310,12320,12310,229
|
|
20240621,094400,1051690490,12310,12290,12370,12290,1879
|
|
20240621,094300,1028553800,12300,12290,12310,12280,1060
|
|
20240621,094200,1015526050,12290,12270,12320,12270,191
|
|
20240621,094100,1013179290,12270,12280,12290,12270,225
|
|
20240621,094000,1010416470,12290,12310,12320,12270,283
|
|
20240621,093900,1006939030,12300,12280,12330,12280,675
|
|
20240621,093800,998637050,12270,12270,12270,12270,377
|
|
20240621,093700,994011260,12270,12270,12270,12260,139
|
|
20240621,093600,992305780,12270,12270,12270,12270,12
|
|
20240621,093500,992158540,12270,12250,12270,12250,231
|
|
20240621,093400,989328260,12250,12240,12250,12240,46
|
|
20240621,093300,988765060,12230,12250,12250,12230,20
|
|
20240621,093200,988520310,12250,12260,12270,12240,1940
|
|
20240621,093100,964770200,12260,12290,12290,12260,468
|
|
20240621,093000,959024820,12290,12290,12290,12290,80
|
|
20240621,092900,958041620,12300,12270,12300,12270,101
|
|
20240621,092800,956802320,12250,12250,12250,12250,377
|
|
20240621,092700,952184070,12250,12250,12250,12240,636
|
|
20240621,092600,944396970,12260,12260,12260,12250,529
|
|
20240621,092500,937915660,12250,12310,12310,12250,4651
|
|
20240621,092400,880813600,12320,12320,12330,12300,625
|
|
20240621,092300,873120760,12380,12320,12380,12300,1563
|
|
20240621,092200,853860830,12330,12310,12330,12310,1457
|
|
20240621,092100,835899120,12310,12300,12320,12300,625
|
|
20240621,092000,828201180,12310,12400,12400,12310,5081
|
|
20240621,091900,765392910,12420,12380,12420,12360,1061
|
|
20240621,091800,752264540,12380,12410,12450,12380,1821
|
|
20240621,091700,729675080,12400,12450,12460,12400,4271
|
|
20240621,091600,676571380,12470,12460,12480,12430,3613
|
|
20240621,091500,631569700,12470,12450,12510,12450,3735
|
|
20240621,091400,584989480,12470,12560,12560,12460,9670
|
|
20240621,091300,464043480,12560,12420,12560,12420,15089
|
|
20240621,091200,275880670,12420,12390,12420,12380,5287
|
|
20240621,091100,210271430,12390,12340,12390,12340,3961
|
|
20240621,091000,161265410,12340,12310,12340,12310,421
|
|
20240621,090900,156076490,12310,12330,12350,12310,1600
|
|
20240621,090800,136349990,12320,12260,12330,12260,3486
|
|
20240621,090700,93482130,12260,12270,12270,12240,539
|
|
20240621,090600,86874610,12280,12240,12280,12230,2234
|
|
20240621,090500,59525120,12290,12270,12290,12240,736
|
|
20240621,090400,50488580,12280,12280,12280,12270,300
|
|
20240621,090300,46805560,12280,12310,12330,12280,1108
|
|
20240621,090200,33172230,12300,12280,12300,12280,1237
|
|
20240621,090100,17957790,12260,12210,12260,12210,796
|
|
20240621,090000,8228920,12190,12210,12210,12190,674
|