658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,195500,2536811670,16090,16090,16090,16090,22174
|
|
20240621,195400,2536811670,16090,16090,16090,16090,0
|
|
20240621,195300,2536811670,16090,16090,16090,16090,0
|
|
20240621,195200,2536811670,16090,16090,16090,16090,0
|
|
20240621,195100,2536811670,16090,16090,16090,16090,0
|
|
20240621,195000,2536811670,16090,16090,16090,16090,0
|
|
20240621,194900,2536811670,16090,16090,16090,16090,0
|
|
20240621,194800,2536811670,16090,16090,16090,16090,0
|
|
20240621,194700,2536811670,16090,16090,16090,16090,0
|
|
20240621,194600,2536811670,16090,16090,16090,16090,0
|
|
20240621,194500,2536811670,16090,16090,16090,16090,0
|
|
20240621,194400,2536811670,16090,16090,16090,16090,0
|
|
20240621,194300,2536811670,16090,16090,16090,16090,0
|
|
20240621,194200,2536811670,16090,16090,16090,16090,0
|
|
20240621,194100,2536811670,16090,16090,16090,16090,0
|
|
20240621,194000,2536811670,16090,16090,16090,16090,0
|
|
20240621,193900,2536811670,16090,16090,16090,16090,0
|
|
20240621,193800,2536811670,16090,16090,16090,16090,0
|
|
20240621,193700,2536811670,16090,16090,16090,16090,0
|
|
20240621,193600,2536811670,16090,16090,16090,16090,0
|
|
20240621,193500,2536811670,16090,16090,16090,16090,0
|
|
20240621,193400,2536811670,16090,16090,16090,16090,0
|
|
20240621,193300,2536811670,16090,16090,16090,16090,0
|
|
20240621,193200,2536811670,16090,16090,16090,16090,0
|
|
20240621,193100,2536811670,16090,16090,16090,16090,0
|
|
20240621,193000,2536811670,16090,16090,16090,16090,0
|
|
20240621,192900,2536811670,16090,16090,16090,16090,0
|
|
20240621,192800,2536811670,16090,16090,16090,16090,0
|
|
20240621,192700,2536811670,16090,16090,16090,16090,0
|
|
20240621,192600,2536811670,16090,16090,16090,16090,0
|
|
20240621,192500,2536811670,16090,16090,16090,16090,22174
|
|
20240621,192400,2536811670,16090,16090,16090,16090,0
|
|
20240621,192300,2536811670,16090,16090,16090,16090,0
|
|
20240621,192200,2536811670,16090,16090,16090,16090,0
|
|
20240621,192100,2536811670,16090,16090,16090,16090,0
|
|
20240621,192000,2536811670,16090,16090,16090,16090,0
|
|
20240621,191900,2536811670,16090,16090,16090,16090,0
|
|
20240621,191800,2536811670,16090,16090,16090,16090,0
|
|
20240621,191700,2536811670,16090,16090,16090,16090,0
|
|
20240621,191600,2536811670,16090,16090,16090,16090,0
|
|
20240621,191500,2536811670,16090,16090,16090,16090,0
|
|
20240621,191400,2536811670,16090,16090,16090,16090,0
|
|
20240621,191300,2536811670,16090,16090,16090,16090,0
|
|
20240621,191200,2536811670,16090,16090,16090,16090,0
|
|
20240621,191100,2536811670,16090,16090,16090,16090,0
|
|
20240621,191000,2536811670,16090,16090,16090,16090,0
|
|
20240621,190900,2536811670,16090,16090,16090,16090,0
|
|
20240621,190800,2536811670,16090,16090,16090,16090,0
|
|
20240621,190700,2536811670,16090,16090,16090,16090,0
|
|
20240621,190600,2536811670,16090,16090,16090,16090,0
|
|
20240621,190500,2536811670,16090,16090,16090,16090,0
|
|
20240621,190400,2536811670,16090,16090,16090,16090,0
|
|
20240621,190300,2536811670,16090,16090,16090,16090,0
|
|
20240621,190200,2536811670,16090,16090,16090,16090,0
|
|
20240621,190100,2536811670,16090,16090,16090,16090,0
|
|
20240621,190000,2536811670,16090,16090,16090,16090,0
|
|
20240621,185900,2536811670,16090,16090,16090,16090,0
|
|
20240621,185800,2536811670,16090,16090,16090,16090,0
|
|
20240621,185700,2536811670,16090,16090,16090,16090,0
|
|
20240621,185600,2536811670,16090,16090,16090,16090,0
|
|
20240621,185500,2536811670,16090,16090,16090,16090,22174
|
|
20240621,185400,2536811670,16090,16090,16090,16090,0
|
|
20240621,185300,2536811670,16090,16090,16090,16090,0
|
|
20240621,185200,2536811670,16090,16090,16090,16090,0
|
|
20240621,185100,2536811670,16090,16090,16090,16090,0
|
|
20240621,185000,2536811670,16090,16090,16090,16090,0
|
|
20240621,184900,2536811670,16090,16090,16090,16090,0
|
|
20240621,184800,2536811670,16090,16090,16090,16090,0
|
|
20240621,184700,2536811670,16090,16090,16090,16090,0
|
|
20240621,184600,2536811670,16090,16090,16090,16090,0
|
|
20240621,184500,2536811670,16090,16090,16090,16090,0
|
|
20240621,184400,2536811670,16090,16090,16090,16090,0
|
|
20240621,184300,2536811670,16090,16090,16090,16090,0
|
|
20240621,184200,2536811670,16090,16090,16090,16090,0
|
|
20240621,184100,2536811670,16090,16090,16090,16090,0
|
|
20240621,184000,2536811670,16090,16090,16090,16090,0
|
|
20240621,183900,2536811670,16090,16090,16090,16090,0
|
|
20240621,183800,2536811670,16090,16090,16090,16090,0
|
|
20240621,183700,2536811670,16090,16090,16090,16090,0
|
|
20240621,183600,2536811670,16090,16090,16090,16090,0
|
|
20240621,183500,2536811670,16090,16090,16090,16090,0
|
|
20240621,183400,2536811670,16090,16090,16090,16090,0
|
|
20240621,183300,2536811670,16090,16090,16090,16090,0
|
|
20240621,183200,2536811670,16090,16090,16090,16090,0
|
|
20240621,183100,2536811670,16090,16090,16090,16090,0
|
|
20240621,183000,2536811670,16090,16090,16090,16090,0
|
|
20240621,182900,2536811670,16090,16090,16090,16090,0
|
|
20240621,182800,2536811670,16090,16090,16090,16090,0
|
|
20240621,182700,2536811670,16090,16090,16090,16090,0
|
|
20240621,182600,2536811670,16090,16090,16090,16090,0
|
|
20240621,182500,2536811670,16090,16090,16090,16090,22174
|
|
20240621,182400,2536811670,16090,16090,16090,16090,0
|
|
20240621,182300,2536811670,16090,16090,16090,16090,0
|
|
20240621,182200,2536811670,16090,16090,16090,16090,0
|
|
20240621,182100,2536811670,16090,16090,16090,16090,0
|
|
20240621,182000,2536811670,16090,16090,16090,16090,0
|
|
20240621,181900,2536811670,16090,16090,16090,16090,0
|
|
20240621,181800,2536811670,16090,16090,16090,16090,0
|
|
20240621,181700,2536811670,16090,16090,16090,16090,0
|
|
20240621,181600,2536811670,16090,16090,16090,16090,0
|
|
20240621,181500,2536811670,16090,16090,16090,16090,0
|
|
20240621,181400,2536811670,16090,16090,16090,16090,0
|
|
20240621,181300,2536811670,16090,16090,16090,16090,0
|
|
20240621,181200,2536811670,16090,16090,16090,16090,0
|
|
20240621,181100,2536811670,16090,16090,16090,16090,0
|
|
20240621,181000,2536811670,16090,16090,16090,16090,0
|
|
20240621,180900,2536811670,16090,16090,16090,16090,0
|
|
20240621,180800,2536811670,16090,16090,16090,16090,0
|
|
20240621,180700,2536811670,16090,16090,16090,16090,0
|
|
20240621,180600,2536811670,16090,16090,16090,16090,0
|
|
20240621,180500,2536811670,16090,16090,16090,16090,0
|
|
20240621,180400,2536811670,16090,16090,16090,16090,0
|
|
20240621,180300,2536811670,16090,16090,16090,16090,0
|
|
20240621,180200,2536811670,16090,16090,16090,16090,0
|
|
20240621,180100,2536811670,16090,16090,16090,16090,0
|
|
20240621,180000,2536811670,16090,16090,16090,16090,0
|
|
20240621,175900,2536811670,16090,16090,16090,16090,0
|
|
20240621,175800,2536811670,16090,16090,16090,16090,0
|
|
20240621,175700,2536811670,16090,16090,16090,16090,0
|
|
20240621,175600,2536811670,16090,16090,16090,16090,0
|
|
20240621,175500,2536811670,16090,16090,16090,16090,22174
|
|
20240621,175400,2536811670,16090,16090,16090,16090,0
|
|
20240621,175300,2536811670,16090,16090,16090,16090,0
|
|
20240621,175200,2536811670,16090,16090,16090,16090,0
|
|
20240621,175100,2536811670,16090,16090,16090,16090,0
|
|
20240621,175000,2536811670,16090,16090,16090,16090,0
|
|
20240621,174900,2536811670,16090,16090,16090,16090,0
|
|
20240621,174800,2536811670,16090,16090,16090,16090,0
|
|
20240621,174700,2536811670,16090,16090,16090,16090,0
|
|
20240621,174600,2536811670,16090,16090,16090,16090,0
|
|
20240621,174500,2536811670,16090,16090,16090,16090,0
|
|
20240621,174400,2536811670,16090,16090,16090,16090,0
|
|
20240621,174300,2536811670,16090,16090,16090,16090,0
|
|
20240621,174200,2536811670,16090,16090,16090,16090,0
|
|
20240621,174100,2536811670,16090,16090,16090,16090,0
|
|
20240621,174000,2536811670,16090,16090,16090,16090,0
|
|
20240621,173900,2536811670,16090,16090,16090,16090,0
|
|
20240621,173800,2536811670,16090,16090,16090,16090,0
|
|
20240621,173700,2536811670,16090,16090,16090,16090,0
|
|
20240621,173600,2536811670,16090,16090,16090,16090,0
|
|
20240621,173500,2536811670,16090,16090,16090,16090,0
|
|
20240621,173400,2536811670,16090,16090,16090,16090,0
|
|
20240621,173300,2536811670,16090,16090,16090,16090,0
|
|
20240621,173200,2536811670,16090,16090,16090,16090,0
|
|
20240621,173100,2536811670,16090,16090,16090,16090,0
|
|
20240621,173000,2536811670,16090,16090,16090,16090,0
|
|
20240621,172900,2536811670,16090,16090,16090,16090,0
|
|
20240621,172800,2536811670,16090,16090,16090,16090,0
|
|
20240621,172700,2536811670,16090,16090,16090,16090,0
|
|
20240621,172600,2536811670,16090,16090,16090,16090,0
|
|
20240621,172500,2536811670,16090,16090,16090,16090,22174
|
|
20240621,172400,2536811670,16090,16090,16090,16090,0
|
|
20240621,172300,2536811670,16090,16090,16090,16090,0
|
|
20240621,172200,2536811670,16090,16090,16090,16090,0
|
|
20240621,172100,2536811670,16090,16090,16090,16090,0
|
|
20240621,172000,2536811670,16090,16090,16090,16090,0
|
|
20240621,171900,2536811670,16090,16090,16090,16090,0
|
|
20240621,171800,2536811670,16090,16090,16090,16090,0
|
|
20240621,171700,2536811670,16090,16090,16090,16090,0
|
|
20240621,171600,2536811670,16090,16090,16090,16090,0
|
|
20240621,171500,2536811670,16090,16090,16090,16090,0
|
|
20240621,171400,2536811670,16090,16090,16090,16090,0
|
|
20240621,171300,2536811670,16090,16090,16090,16090,0
|
|
20240621,171200,2536811670,16090,16090,16090,16090,0
|
|
20240621,171100,2536811670,16090,16090,16090,16090,0
|
|
20240621,171000,2536811670,16090,16090,16090,16090,0
|
|
20240621,170900,2536811670,16090,16090,16090,16090,0
|
|
20240621,170800,2536811670,16090,16090,16090,16090,0
|
|
20240621,170700,2536811670,16090,16090,16090,16090,0
|
|
20240621,170600,2536811670,16090,16090,16090,16090,0
|
|
20240621,170500,2536811670,16090,16090,16090,16090,0
|
|
20240621,170400,2536811670,16090,16090,16090,16090,0
|
|
20240621,170300,2536811670,16090,16090,16090,16090,0
|
|
20240621,170200,2536811670,16090,16090,16090,16090,0
|
|
20240621,170100,2536811670,16090,16090,16090,16090,0
|
|
20240621,170000,2536811670,16090,16090,16090,16090,0
|
|
20240621,165900,2536811670,16090,16090,16090,16090,0
|
|
20240621,165800,2536811670,16090,16090,16090,16090,0
|
|
20240621,165700,2536811670,16090,16090,16090,16090,0
|
|
20240621,165600,2536811670,16090,16090,16090,16090,0
|
|
20240621,165500,2536811670,16090,16090,16090,16090,22174
|
|
20240621,165400,2536811670,16090,16090,16090,16090,0
|
|
20240621,165300,2536811670,16090,16090,16090,16090,0
|
|
20240621,165200,2536811670,16090,16090,16090,16090,0
|
|
20240621,165100,2536811670,16090,16090,16090,16090,0
|
|
20240621,165000,2536811670,16090,16090,16090,16090,0
|
|
20240621,164900,2536811670,16090,16090,16090,16090,0
|
|
20240621,164800,2536811670,16090,16090,16090,16090,0
|
|
20240621,164700,2536811670,16090,16090,16090,16090,0
|
|
20240621,164600,2536811670,16090,16090,16090,16090,0
|
|
20240621,164500,2536811670,16090,16090,16090,16090,0
|
|
20240621,164400,2536811670,16090,16090,16090,16090,0
|
|
20240621,164300,2536811670,16090,16090,16090,16090,0
|
|
20240621,164200,2536811670,16090,16090,16090,16090,0
|
|
20240621,164100,2536811670,16090,16090,16090,16090,0
|
|
20240621,164000,2536811670,16090,16090,16090,16090,0
|
|
20240621,163900,2536811670,16090,16090,16090,16090,0
|
|
20240621,163800,2536811670,16090,16090,16090,16090,0
|
|
20240621,163700,2536811670,16090,16090,16090,16090,0
|
|
20240621,163600,2536811670,16090,16090,16090,16090,0
|
|
20240621,163500,2536811670,16090,16090,16090,16090,0
|
|
20240621,163400,2536811670,16090,16090,16090,16090,0
|
|
20240621,163300,2536811670,16090,16090,16090,16090,0
|
|
20240621,163200,2536811670,16090,16090,16090,16090,0
|
|
20240621,163100,2536811670,16090,16090,16090,16090,0
|
|
20240621,163000,2536811670,16090,16090,16090,16090,0
|
|
20240621,162900,2536811670,16090,16090,16090,16090,0
|
|
20240621,162800,2536811670,16090,16090,16090,16090,0
|
|
20240621,162700,2536811670,16090,16090,16090,16090,0
|
|
20240621,162600,2536811670,16090,16090,16090,16090,0
|
|
20240621,162500,2536811670,16090,16090,16090,16090,22174
|
|
20240621,162400,2536811670,16090,16090,16090,16090,0
|
|
20240621,162300,2536811670,16090,16090,16090,16090,0
|
|
20240621,162200,2536811670,16090,16090,16090,16090,0
|
|
20240621,162100,2536811670,16090,16090,16090,16090,0
|
|
20240621,162000,2536811670,16090,16090,16090,16090,0
|
|
20240621,161900,2536811670,16090,16090,16090,16090,0
|
|
20240621,161800,2536811670,16090,16090,16090,16090,0
|
|
20240621,161700,2536811670,16090,16090,16090,16090,0
|
|
20240621,161600,2536811670,16090,16090,16090,16090,0
|
|
20240621,161500,2536811670,16090,16090,16090,16090,0
|
|
20240621,161400,2536811670,16090,16090,16090,16090,0
|
|
20240621,161300,2536811670,16090,16090,16090,16090,0
|
|
20240621,161200,2536811670,16090,16090,16090,16090,0
|
|
20240621,161100,2536811670,16090,16090,16090,16090,0
|
|
20240621,161000,2536811670,16090,16090,16090,16090,0
|
|
20240621,160900,2536811670,16090,16090,16090,16090,0
|
|
20240621,160800,2536811670,16090,16090,16090,16090,0
|
|
20240621,160700,2536811670,16090,16090,16090,16090,0
|
|
20240621,160600,2536811670,16090,16090,16090,16090,0
|
|
20240621,160500,2536811670,16090,16090,16090,16090,0
|
|
20240621,160400,2536811670,16090,16090,16090,16090,0
|
|
20240621,160300,2536811670,16090,16090,16090,16090,0
|
|
20240621,160200,2536811670,16090,16090,16090,16090,0
|
|
20240621,160100,2536811670,16090,16090,16090,16090,0
|
|
20240621,160000,2536811670,16090,16090,16090,16090,0
|
|
20240621,155900,2536811670,16090,16090,16090,16090,0
|
|
20240621,155800,2536811670,16090,16090,16090,16090,0
|
|
20240621,155700,2536811670,16090,16090,16090,16090,0
|
|
20240621,155600,2536811670,16090,16090,16090,16090,0
|
|
20240621,155500,2536811670,16090,16090,16090,16090,22174
|
|
20240621,155400,2536811670,16090,16090,16090,16090,0
|
|
20240621,155300,2536811670,16090,16090,16090,16090,0
|
|
20240621,155200,2536811670,16090,16090,16090,16090,0
|
|
20240621,155100,2536811670,16090,16090,16090,16090,0
|
|
20240621,155000,2536811670,16090,16090,16090,16090,0
|
|
20240621,154900,2536811670,16090,16090,16090,16090,0
|
|
20240621,154800,2536811670,16090,16090,16090,16090,0
|
|
20240621,154700,2536811670,16090,16090,16090,16090,0
|
|
20240621,154600,2536811670,16090,16090,16090,16090,0
|
|
20240621,154500,2536811670,16090,16090,16090,16090,0
|
|
20240621,154400,2536811670,16090,16090,16090,16090,0
|
|
20240621,154300,2536811670,16090,16090,16090,16090,0
|
|
20240621,154200,2536811670,16090,16090,16090,16090,0
|
|
20240621,154100,2536811670,16090,16090,16090,16090,0
|
|
20240621,154000,2536811670,16090,16090,16090,16090,0
|
|
20240621,153900,2536811670,16090,16090,16090,16090,0
|
|
20240621,153800,2536811670,16090,16090,16090,16090,0
|
|
20240621,153700,2536811670,16090,16090,16090,16090,0
|
|
20240621,153600,2536811670,16090,16090,16090,16090,0
|
|
20240621,153500,2536811670,16090,16090,16090,16090,0
|
|
20240621,153400,2536811670,16090,16090,16090,16090,0
|
|
20240621,153300,2536811670,16090,16090,16090,16090,0
|
|
20240621,153200,2536811670,16090,16090,16090,16090,0
|
|
20240621,153100,2536811670,16090,16090,16090,16090,0
|
|
20240621,153000,2536811670,16090,16090,16090,16090,22174
|
|
20240621,152900,2180032010,16140,16140,16140,16140,0
|
|
20240621,152800,2180032010,16140,16140,16140,16140,0
|
|
20240621,152700,2180032010,16140,16140,16140,16140,0
|
|
20240621,152600,2180032010,16140,16140,16140,16140,0
|
|
20240621,152500,2180032010,16140,16140,16140,16140,0
|
|
20240621,152400,2180032010,16140,16140,16140,16140,0
|
|
20240621,152300,2180032010,16140,16140,16140,16140,0
|
|
20240621,152200,2180032010,16140,16140,16140,16140,0
|
|
20240621,152100,2180032010,16140,16140,16140,16140,0
|
|
20240621,152000,2180032010,16140,16140,16140,16140,0
|
|
20240621,151900,2180032010,16140,16140,16170,16130,393
|
|
20240621,151800,2173690190,16150,16140,16170,16130,540
|
|
20240621,151700,2164966660,16130,16130,16140,16120,517
|
|
20240621,151600,2156626610,16130,16130,16130,16120,845
|
|
20240621,151500,2143003330,16120,16120,16130,16120,209
|
|
20240621,151400,2139632240,16130,16130,16130,16120,206
|
|
20240621,151300,2136309530,16130,16130,16130,16130,89
|
|
20240621,151200,2134873960,16120,16130,16130,16120,921
|
|
20240621,151100,2120026020,16130,16130,16130,16120,980
|
|
20240621,151000,2104223620,16130,16120,16130,16120,215
|
|
20240621,150900,2100755680,16130,16120,16130,16120,271
|
|
20240621,150800,2096385870,16130,16130,16140,16120,169
|
|
20240621,150700,2093660050,16120,16140,16140,16120,351
|
|
20240621,150600,2087997810,16140,16140,16140,16130,199
|
|
20240621,150500,2084786640,16140,16140,16150,16140,494
|
|
20240621,150400,2076812090,16140,16140,16140,16140,82
|
|
20240621,150300,2075488610,16140,16140,16140,16130,77
|
|
20240621,150200,2074245880,16140,16130,16140,16130,82
|
|
20240621,150100,2072922720,16130,16130,16130,16130,36
|
|
20240621,150000,2072342040,16110,16130,16130,16110,564
|
|
20240621,145900,2063252400,16130,16120,16130,16120,548
|
|
20240621,145800,2054418130,16120,16120,16120,16120,74
|
|
20240621,145700,2053225250,16120,16120,16120,16110,98
|
|
20240621,145600,2051645790,16120,16120,16120,16120,185
|
|
20240621,145500,2048663590,16110,16120,16120,16110,90
|
|
20240621,145400,2047212990,16120,16110,16120,16110,3891
|
|
20240621,145300,1984528500,16120,16120,16120,16120,556
|
|
20240621,145200,1975565780,16120,16110,16120,16110,541
|
|
20240621,145100,1966847020,16120,16120,16120,16110,292
|
|
20240621,145000,1962141500,16120,16110,16120,16110,217
|
|
20240621,144900,1958643480,16120,16110,16120,16110,18
|
|
20240621,144800,1958353420,16120,16110,16120,16110,630
|
|
20240621,144700,1948202820,16110,16110,16120,16110,257
|
|
20240621,144600,1944061860,16120,16120,16120,16120,4
|
|
20240621,144500,1943997380,16120,16120,16120,16120,7
|
|
20240621,144400,1943884540,16120,16120,16120,16110,632
|
|
20240621,144300,1933697610,16130,16120,16130,16120,23
|
|
20240621,144200,1933326820,16120,16120,16120,16120,270
|
|
20240621,144100,1928974420,16110,16110,16110,16110,3
|
|
20240621,144000,1928926090,16110,16120,16120,16110,441
|
|
20240621,143900,1921817370,16120,16120,16120,16120,207
|
|
20240621,143800,1918480530,16110,16130,16130,16110,527
|
|
20240621,143700,1909986260,16130,16130,16130,16130,25
|
|
20240621,143600,1909583010,16130,16120,16130,16120,203
|
|
20240621,143500,1906310620,16120,16120,16120,16120,160
|
|
20240621,143400,1903731420,16120,16120,16120,16120,1582
|
|
20240621,143300,1878229580,16120,16140,16140,16120,1251
|
|
20240621,143200,1858052620,16130,16140,16140,16130,53
|
|
20240621,143100,1857197700,16140,16140,16140,16140,104
|
|
20240621,143000,1855519140,16140,16150,16150,16140,219
|
|
20240621,142900,1851984390,16150,16150,16150,16150,0
|
|
20240621,142800,1851984390,16150,16150,16150,16150,7
|
|
20240621,142700,1851871340,16150,16150,16150,16150,12
|
|
20240621,142600,1851677540,16130,16150,16150,16130,67
|
|
20240621,142500,1850596810,16130,16130,16130,16130,0
|
|
20240621,142400,1850596810,16130,16140,16140,16130,1835
|
|
20240621,142300,1820986990,16140,16140,16150,16140,2097
|
|
20240621,142200,1787141370,16150,16150,16150,16140,101
|
|
20240621,142100,1785510970,16150,16160,16160,16150,153
|
|
20240621,142000,1783039890,16150,16150,16160,16150,460
|
|
20240621,141900,1775610770,16160,16160,16160,16160,1
|
|
20240621,141800,1775594610,16160,16160,16160,16160,1
|
|
20240621,141700,1775578450,16160,16160,16160,16160,4
|
|
20240621,141600,1775513810,16160,16160,16160,16160,48
|
|
20240621,141500,1774738130,16150,16150,16150,16150,0
|
|
20240621,141400,1774738130,16150,16150,16150,16150,99
|
|
20240621,141300,1773139280,16150,16150,16150,16150,324
|
|
20240621,141200,1767906680,16150,16150,16150,16150,118
|
|
20240621,141100,1766000980,16150,16150,16150,16150,590
|
|
20240621,141000,1756472480,16150,16150,16150,16150,0
|
|
20240621,140900,1756472480,16150,16140,16150,16140,4
|
|
20240621,140800,1756407910,16140,16150,16150,16140,46
|
|
20240621,140700,1755665220,16150,16140,16150,16140,70
|
|
20240621,140600,1754535270,16140,16140,16140,16140,939
|
|
20240621,140500,1739379810,16140,16150,16150,16140,263
|
|
20240621,140400,1735133860,16150,16150,16150,16140,1724
|
|
20240621,140300,1707291280,16150,16150,16160,16150,184
|
|
20240621,140200,1704319670,16160,16160,16160,16160,41
|
|
20240621,140100,1703657110,16160,16160,16160,16160,7
|
|
20240621,140000,1703543990,16160,16160,16160,16160,12
|
|
20240621,135900,1703350070,16170,16170,16170,16170,2
|
|
20240621,135800,1703317730,16150,16160,16170,16150,413
|
|
20240621,135700,1696645280,16160,16160,16160,16160,22
|
|
20240621,135600,1696289760,16150,16150,16150,16150,2675
|
|
20240621,135500,1653088510,16150,16150,16150,16140,123
|
|
20240621,135400,1651102510,16150,16150,16150,16140,1293
|
|
20240621,135300,1630221560,16150,16160,16160,16140,2009
|
|
20240621,135200,1597776010,16160,16160,16160,16160,0
|
|
20240621,135100,1597776010,16160,16160,16160,16160,1
|
|
20240621,135000,1597759850,16160,16160,16160,16160,360
|
|
20240621,134900,1591942250,16160,16160,16160,16160,103
|
|
20240621,134800,1590277770,16170,16170,16170,16170,0
|
|
20240621,134700,1590277770,16170,16170,16170,16160,606
|
|
20240621,134600,1580484750,16160,16170,16170,16160,120
|
|
20240621,134500,1578544450,16170,16170,16170,16170,5
|
|
20240621,134400,1578463600,16170,16160,16170,16160,139
|
|
20240621,134300,1576217340,16170,16180,16180,16170,202
|
|
20240621,134200,1572950830,16180,16170,16180,16170,84
|
|
20240621,134100,1571592540,16170,16170,16170,16170,0
|
|
20240621,134000,1571592540,16170,16170,16170,16170,23
|
|
20240621,133900,1571220630,16170,16170,16170,16170,1
|
|
20240621,133800,1571204460,16160,16170,16170,16160,13
|
|
20240621,133700,1570994370,16160,16180,16180,16160,41
|
|
20240621,133600,1570331790,16160,16160,16160,16160,0
|
|
20240621,133500,1570331790,16160,16170,16170,16160,28
|
|
20240621,133400,1569879100,16160,16160,16160,16160,0
|
|
20240621,133300,1569879100,16160,16160,16160,16160,0
|
|
20240621,133200,1569879100,16160,16160,16160,16160,80
|
|
20240621,133100,1568586300,16160,16160,16160,16160,0
|
|
20240621,133000,1568586300,16160,16170,16170,16160,84
|
|
20240621,132900,1567228840,16160,16170,16170,16160,18
|
|
20240621,132800,1566937830,16180,16170,16180,16160,101
|
|
20240621,132700,1565305530,16180,16180,16180,16180,108
|
|
20240621,132600,1563558090,16180,16150,16180,16150,380
|
|
20240621,132500,1557419200,16150,16160,16160,16150,191
|
|
20240621,132400,1554334460,16150,16160,16160,16150,248
|
|
20240621,132300,1550327380,16160,16160,16160,16160,3
|
|
20240621,132200,1550278900,16160,16160,16160,16150,81
|
|
20240621,132100,1548969950,16150,16160,16170,16150,2567
|
|
20240621,132000,1507490620,16170,16170,16170,16170,1393
|
|
20240621,131900,1484965810,16180,16180,16180,16180,0
|
|
20240621,131800,1484965810,16180,16200,16200,16180,2373
|
|
20240621,131700,1446569660,16200,16200,16200,16200,0
|
|
20240621,131600,1446569660,16200,16200,16200,16200,0
|
|
20240621,131500,1446569660,16200,16200,16200,16200,0
|
|
20240621,131400,1446569660,16200,16200,16200,16200,0
|
|
20240621,131300,1446569660,16200,16200,16200,16200,100
|
|
20240621,131200,1444949660,16200,16200,16200,16200,0
|
|
20240621,131100,1444949660,16200,16200,16200,16200,0
|
|
20240621,131000,1444949660,16200,16190,16200,16180,226
|
|
20240621,130900,1441290960,16180,16190,16190,16180,561
|
|
20240621,130800,1432213900,16200,16200,16200,16200,0
|
|
20240621,130700,1432213900,16200,16190,16200,16190,204
|
|
20240621,130600,1428911130,16190,16190,16190,16190,104
|
|
20240621,130500,1427227370,16180,16190,16190,16180,107
|
|
20240621,130400,1425495540,16190,16190,16190,16180,866
|
|
20240621,130300,1411482620,16190,16190,16190,16190,867
|
|
20240621,130200,1397445890,16200,16190,16200,16190,82
|
|
20240621,130100,1396117990,16200,16200,16200,16200,5
|
|
20240621,130000,1396036990,16200,16200,16200,16200,12
|
|
20240621,125900,1395842590,16200,16200,16200,16200,400
|
|
20240621,125800,1389362590,16200,16190,16200,16190,229
|
|
20240621,125700,1385655070,16190,16180,16190,16180,14
|
|
20240621,125600,1385428530,16180,16190,16190,16180,360
|
|
20240621,125500,1379603630,16190,16190,16190,16190,21
|
|
20240621,125400,1379263640,16190,16190,16190,16190,1
|
|
20240621,125300,1379247450,16190,16190,16190,16190,2
|
|
20240621,125200,1379215070,16190,16190,16190,16190,123
|
|
20240621,125100,1377223700,16190,16190,16190,16190,373
|
|
20240621,125000,1371184830,16200,16200,16200,16200,50
|
|
20240621,124900,1370374830,16200,16200,16200,16200,10
|
|
20240621,124800,1370212830,16200,16190,16200,16190,61
|
|
20240621,124700,1369224640,16200,16200,16200,16200,6
|
|
20240621,124600,1369127440,16190,16190,16190,16190,6
|
|
20240621,124500,1369030300,16200,16200,16200,16200,21
|
|
20240621,124400,1368690100,16200,16190,16200,16190,98
|
|
20240621,124300,1367102870,16190,16190,16190,16190,235
|
|
20240621,124200,1363298220,16200,16200,16200,16200,2
|
|
20240621,124100,1363265820,16200,16200,16200,16200,0
|
|
20240621,124000,1363265820,16200,16200,16200,16200,99
|
|
20240621,123900,1361662020,16200,16200,16200,16200,0
|
|
20240621,123800,1361662020,16200,16200,16200,16200,0
|
|
20240621,123700,1361662020,16200,16200,16200,16200,1
|
|
20240621,123600,1361645820,16190,16190,16190,16190,110
|
|
20240621,123500,1359864920,16190,16190,16190,16190,0
|
|
20240621,123400,1359864920,16190,16190,16190,16190,83
|
|
20240621,123300,1358521150,16190,16190,16200,16190,12
|
|
20240621,123200,1358326860,16190,16190,16200,16190,70
|
|
20240621,123100,1357193550,16190,16190,16190,16190,0
|
|
20240621,123000,1357193550,16190,16190,16190,16190,2
|
|
20240621,122900,1357161170,16190,16190,16190,16190,240
|
|
20240621,122800,1353275570,16200,16200,16200,16200,1
|
|
20240621,122700,1353259370,16200,16200,16200,16200,189
|
|
20240621,122600,1350197570,16190,16190,16190,16190,0
|
|
20240621,122500,1350197570,16190,16190,16190,16180,573
|
|
20240621,122400,1340925700,16190,16190,16190,16190,19
|
|
20240621,122300,1340618090,16190,16190,16190,16190,42
|
|
20240621,122200,1339938110,16190,16190,16190,16180,591
|
|
20240621,122100,1330369920,16190,16190,16190,16190,0
|
|
20240621,122000,1330369920,16190,16200,16200,16190,201
|
|
20240621,121900,1327115230,16200,16200,16200,16200,0
|
|
20240621,121800,1327115230,16200,16190,16200,16190,22
|
|
20240621,121700,1326759040,16190,16190,16200,16190,185
|
|
20240621,121600,1323763880,16190,16190,16190,16190,20
|
|
20240621,121500,1323440080,16200,16200,16200,16200,15
|
|
20240621,121400,1323197080,16190,16200,16200,16190,51
|
|
20240621,121300,1322371380,16200,16200,16200,16200,0
|
|
20240621,121200,1322371380,16200,16200,16200,16200,0
|
|
20240621,121100,1322371380,16200,16190,16200,16190,893
|
|
20240621,121000,1307904830,16200,16200,16200,16200,0
|
|
20240621,120900,1307904830,16200,16200,16200,16200,100
|
|
20240621,120800,1306284830,16190,16200,16200,16190,18
|
|
20240621,120700,1305993280,16200,16190,16200,16190,48
|
|
20240621,120600,1305216150,16200,16200,16200,16200,84
|
|
20240621,120500,1303855350,16190,16190,16190,16190,0
|
|
20240621,120400,1303855350,16190,16190,16190,16190,300
|
|
20240621,120300,1298998350,16200,16190,16200,16190,3
|
|
20240621,120200,1298949770,16190,16190,16190,16190,500
|
|
20240621,120100,1290854770,16200,16200,16200,16200,50
|
|
20240621,120000,1290044770,16200,16190,16200,16190,398
|
|
20240621,115900,1283601130,16190,16190,16190,16190,1
|
|
20240621,115800,1283584940,16200,16190,16200,16180,91
|
|
20240621,115700,1282112390,16200,16200,16200,16200,1
|
|
20240621,115600,1282096190,16200,16200,16200,16200,0
|
|
20240621,115500,1282096190,16200,16190,16200,16190,380
|
|
20240621,115400,1275942980,16190,16200,16200,16190,2401
|
|
20240621,115300,1237066250,16200,16200,16200,16200,21
|
|
20240621,115200,1236726050,16200,16190,16200,16190,176
|
|
20240621,115100,1233874950,16200,16200,16200,16200,0
|
|
20240621,115000,1233874950,16200,16200,16200,16200,6
|
|
20240621,114900,1233777750,16200,16200,16200,16200,5
|
|
20240621,114800,1233696750,16200,16200,16200,16200,1
|
|
20240621,114700,1233680550,16200,16200,16200,16200,0
|
|
20240621,114600,1233680550,16200,16200,16200,16200,1
|
|
20240621,114500,1233664350,16200,16200,16200,16200,3
|
|
20240621,114400,1233615750,16200,16190,16200,16190,339
|
|
20240621,114300,1228126840,16200,16200,16200,16200,0
|
|
20240621,114200,1228126840,16200,16200,16200,16200,12
|
|
20240621,114100,1227932440,16200,16200,16200,16200,1
|
|
20240621,114000,1227916240,16200,16190,16200,16190,35
|
|
20240621,113900,1227349540,16200,16200,16200,16200,8
|
|
20240621,113800,1227219940,16200,16200,16200,16200,1
|
|
20240621,113700,1227203740,16200,16190,16200,16190,18
|
|
20240621,113600,1226912210,16200,16200,16200,16200,1
|
|
20240621,113500,1226896010,16200,16200,16200,16200,49
|
|
20240621,113400,1226102210,16200,16200,16200,16190,106
|
|
20240621,113300,1224386010,16200,16200,16200,16200,794
|
|
20240621,113200,1211523210,16190,16190,16190,16190,100
|
|
20240621,113100,1209904210,16190,16200,16200,16190,301
|
|
20240621,113000,1205029990,16200,16200,16200,16200,3
|
|
20240621,112900,1204981390,16200,16200,16200,16200,22
|
|
20240621,112800,1204624990,16200,16200,16200,16200,2
|
|
20240621,112700,1204592590,16200,16200,16200,16200,5
|
|
20240621,112600,1204511590,16200,16200,16200,16200,10
|
|
20240621,112500,1204349590,16200,16200,16200,16200,1
|
|
20240621,112400,1204333390,16200,16200,16200,16200,0
|
|
20240621,112300,1204333390,16200,16200,16200,16200,15
|
|
20240621,112200,1204090390,16200,16200,16200,16200,1
|
|
20240621,112100,1204074190,16200,16180,16200,16180,333
|
|
20240621,112000,1198685900,16180,16180,16180,16180,53
|
|
20240621,111900,1197828360,16180,16200,16200,16180,641
|
|
20240621,111800,1187456920,16200,16200,16200,16200,23
|
|
20240621,111700,1187084320,16200,16200,16200,16200,2
|
|
20240621,111600,1187051920,16200,16200,16200,16200,1615
|
|
20240621,111500,1160888920,16200,16180,16200,16180,10
|
|
20240621,111400,1160727050,16180,16190,16190,16180,372
|
|
20240621,111300,1154706840,16190,16190,16190,16190,33
|
|
20240621,111200,1154172570,16190,16190,16190,16190,10
|
|
20240621,111100,1154010670,16190,16190,16190,16190,52
|
|
20240621,111000,1153168790,16190,16190,16190,16190,11
|
|
20240621,110900,1152990700,16190,16190,16190,16180,57
|
|
20240621,110800,1152068420,16180,16180,16180,16180,150
|
|
20240621,110700,1149641420,16190,16190,16190,16190,104
|
|
20240621,110600,1147957660,16190,16190,16190,16190,0
|
|
20240621,110500,1147957660,16190,16190,16190,16190,0
|
|
20240621,110400,1147957660,16190,16190,16190,16190,78
|
|
20240621,110300,1146694840,16190,16190,16190,16190,1
|
|
20240621,110200,1146678650,16190,16190,16190,16190,99
|
|
20240621,110100,1145075840,16190,16190,16190,16190,0
|
|
20240621,110000,1145075840,16190,16190,16190,16190,282
|
|
20240621,105900,1140510260,16190,16190,16190,16190,0
|
|
20240621,105800,1140510260,16190,16190,16190,16190,128
|
|
20240621,105700,1138437940,16200,16190,16200,16190,611
|
|
20240621,105600,1128541090,16190,16200,16200,16190,112
|
|
20240621,105500,1126727710,16200,16180,16200,16180,150
|
|
20240621,105400,1124300690,16200,16190,16200,16180,3344
|
|
20240621,105300,1070162750,16200,16200,16200,16200,1
|
|
20240621,105200,1070146550,16190,16200,16200,16190,173
|
|
20240621,105100,1067345670,16200,16200,16200,16190,1430
|
|
20240621,105000,1044179960,16210,16210,16210,16200,1151
|
|
20240621,104900,1025530400,16210,16210,16210,16210,100
|
|
20240621,104800,1023909400,16230,16220,16230,16210,363
|
|
20240621,104700,1018022030,16220,16230,16230,16220,259
|
|
20240621,104600,1013820540,16230,16230,16230,16230,98
|
|
20240621,104500,1012230000,16230,16240,16240,16230,31
|
|
20240621,104400,1011726760,16240,16240,16240,16240,61
|
|
20240621,104300,1010736120,16240,16240,16240,16240,79
|
|
20240621,104200,1009453160,16240,16240,16240,16240,201
|
|
20240621,104100,1006188920,16240,16240,16240,16240,0
|
|
20240621,104000,1006188920,16240,16240,16240,16240,2
|
|
20240621,103900,1006156440,16240,16240,16240,16240,70
|
|
20240621,103800,1005019640,16230,16230,16230,16230,0
|
|
20240621,103700,1005019640,16230,16230,16230,16230,119
|
|
20240621,103600,1003088270,16240,16240,16240,16240,3
|
|
20240621,103500,1003039550,16240,16240,16240,16240,12
|
|
20240621,103400,1002844670,16240,16240,16240,16240,88
|
|
20240621,103300,1001415550,16240,16240,16240,16230,1288
|
|
20240621,103200,980498630,16240,16230,16240,16230,8
|
|
20240621,103100,980368760,16230,16230,16230,16230,21
|
|
20240621,103000,980027930,16230,16240,16240,16230,312
|
|
20240621,102900,974961060,16240,16270,16270,16240,60
|
|
20240621,102800,973985690,16270,16270,16270,16270,80
|
|
20240621,102700,972684090,16270,16280,16280,16270,76
|
|
20240621,102600,971446820,16290,16290,16290,16290,0
|
|
20240621,102500,971446820,16290,16290,16290,16290,0
|
|
20240621,102400,971446820,16290,16280,16290,16280,138
|
|
20240621,102300,969200170,16280,16260,16280,16250,374
|
|
20240621,102200,963120640,16260,16260,16260,16260,1
|
|
20240621,102100,963104380,16260,16260,16260,16260,20
|
|
20240621,102000,962779180,16250,16250,16250,16250,2
|
|
20240621,101900,962746680,16250,16250,16250,16250,102
|
|
20240621,101800,961089180,16260,16260,16260,16260,71
|
|
20240621,101700,959934720,16260,16260,16260,16260,37
|
|
20240621,101600,959333100,16270,16270,16270,16270,201
|
|
20240621,101500,956062830,16270,16290,16290,16270,102
|
|
20240621,101400,954403250,16290,16270,16290,16270,126
|
|
20240621,101300,952351250,16260,16260,16260,16260,73
|
|
20240621,101200,951164270,16270,16290,16290,16270,5
|
|
20240621,101100,951082860,16270,16270,16270,16270,146
|
|
20240621,101000,948707440,16280,16270,16280,16260,2232
|
|
20240621,100900,912373810,16280,16280,16280,16280,0
|
|
20240621,100800,912373810,16280,16280,16280,16280,1
|
|
20240621,100700,912357530,16280,16280,16280,16280,1
|
|
20240621,100600,912341250,16270,16270,16270,16270,25
|
|
20240621,100500,911934500,16270,16280,16280,16270,22
|
|
20240621,100400,911576550,16280,16280,16280,16280,6
|
|
20240621,100300,911478870,16280,16210,16280,16200,279
|
|
20240621,100200,906948640,16200,16250,16250,16200,544
|
|
20240621,100100,898135740,16250,16230,16250,16200,2442
|
|
20240621,100000,858565350,16250,16290,16290,16240,120
|
|
20240621,095900,856615650,16290,16250,16290,16250,2078
|
|
20240621,095800,822831220,16250,16250,16250,16230,1551
|
|
20240621,095700,797639860,16250,16240,16250,16240,214
|
|
20240621,095600,794164470,16240,16240,16240,16240,40
|
|
20240621,095500,793514870,16240,16240,16240,16240,1
|
|
20240621,095400,793498630,16230,16210,16230,16200,582
|
|
20240621,095300,784061910,16200,16200,16200,16200,0
|
|
20240621,095200,784061910,16200,16200,16200,16200,0
|
|
20240621,095100,784061910,16200,16200,16200,16200,206
|
|
20240621,095000,780724710,16210,16200,16210,16200,18
|
|
20240621,094900,780432980,16210,16210,16210,16210,271
|
|
20240621,094800,776040070,16210,16200,16210,16200,154
|
|
20240621,094700,773545190,16210,16200,16210,16200,494
|
|
20240621,094600,765542370,16190,16190,16190,16190,18
|
|
20240621,094500,765250950,16190,16190,16190,16190,281
|
|
20240621,094400,760701560,16200,16210,16210,16190,533
|
|
20240621,094300,752067720,16210,16200,16210,16200,356
|
|
20240621,094200,746300170,16200,16190,16200,16190,250
|
|
20240621,094100,742252660,16190,16200,16200,16190,1525
|
|
20240621,094000,717560880,16200,16200,16210,16200,1726
|
|
20240621,093900,689599660,16210,16200,16210,16200,509
|
|
20240621,093800,681352860,16210,16200,16210,16200,980
|
|
20240621,093700,665474560,16210,16210,16210,16210,372
|
|
20240621,093600,659444440,16200,16210,16210,16200,513
|
|
20240621,093500,651128910,16210,16200,16210,16200,249
|
|
20240621,093400,647095050,16200,16210,16210,16200,30
|
|
20240621,093300,646608960,16210,16220,16220,16210,494
|
|
20240621,093200,638601130,16210,16240,16240,16210,314
|
|
20240621,093100,633510880,16210,16210,16210,16200,458
|
|
20240621,093000,626087310,16210,16210,16240,16200,1488
|
|
20240621,092900,601969960,16230,16220,16230,16220,148
|
|
20240621,092800,599568270,16220,16200,16220,16190,989
|
|
20240621,092700,583549240,16200,16200,16200,16200,186
|
|
20240621,092600,580536040,16200,16200,16200,16200,1691
|
|
20240621,092500,553141840,16200,16200,16210,16200,681
|
|
20240621,092400,542109410,16200,16200,16210,16200,8188
|
|
20240621,092300,409463710,16200,16220,16220,16200,895
|
|
20240621,092200,394959010,16210,16210,16230,16200,1167
|
|
20240621,092100,376042020,16200,16200,16210,16200,377
|
|
20240621,092000,369934400,16200,16240,16240,16200,8638
|
|
20240621,091900,229790780,16250,16260,16260,16250,1233
|
|
20240621,091800,209754350,16270,16260,16270,16260,267
|
|
20240621,091700,205412890,16270,16280,16280,16270,87
|
|
20240621,091600,203997290,16240,16250,16260,16240,778
|
|
20240621,091500,191357150,16250,16260,16260,16240,362
|
|
20240621,091400,185474760,16260,16260,16260,16230,280
|
|
20240621,091300,180927100,16230,16240,16260,16230,2455
|
|
20240621,091200,141076640,16240,16250,16250,16240,1025
|
|
20240621,091100,124430540,16240,16280,16280,16240,2071
|
|
20240621,091000,90774190,16280,16290,16290,16280,685
|
|
20240621,090900,79621870,16310,16310,16310,16310,20
|
|
20240621,090800,79295670,16320,16330,16330,16320,6
|
|
20240621,090700,79197700,16330,16300,16330,16300,237
|
|
20240621,090600,75334140,16300,16300,16300,16290,99
|
|
20240621,090500,73721110,16300,16290,16310,16290,159
|
|
20240621,090400,71128090,16310,16260,16310,16260,27
|
|
20240621,090300,70688620,16260,16240,16310,16240,747
|
|
20240621,090200,58546630,16240,16240,16250,16230,455
|
|
20240621,090100,51158270,16230,16290,16290,16230,137
|
|
20240621,090000,48933210,16220,16260,16350,16220,2710
|