590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,184700,3071807670,11120,11120,11120,11120,4285
|
|
20240625,184600,3071807670,11120,11120,11120,11120,0
|
|
20240625,184500,3071807670,11120,11120,11120,11120,0
|
|
20240625,184400,3071807670,11120,11120,11120,11120,0
|
|
20240625,184300,3071807670,11120,11120,11120,11120,0
|
|
20240625,184200,3071807670,11120,11120,11120,11120,0
|
|
20240625,184100,3071807670,11120,11120,11120,11120,0
|
|
20240625,184000,3071807670,11120,11120,11120,11120,0
|
|
20240625,183900,3071807670,11120,11120,11120,11120,0
|
|
20240625,183800,3071807670,11120,11120,11120,11120,0
|
|
20240625,183700,3071807670,11120,11120,11120,11120,0
|
|
20240625,183600,3071807670,11120,11120,11120,11120,0
|
|
20240625,183500,3071807670,11120,11120,11120,11120,0
|
|
20240625,183400,3071807670,11120,11120,11120,11120,0
|
|
20240625,183300,3071807670,11120,11120,11120,11120,0
|
|
20240625,183200,3071807670,11120,11120,11120,11120,0
|
|
20240625,183100,3071807670,11120,11120,11120,11120,0
|
|
20240625,183000,3071807670,11120,11120,11120,11120,0
|
|
20240625,182900,3071807670,11120,11120,11120,11120,0
|
|
20240625,182800,3071807670,11120,11120,11120,11120,0
|
|
20240625,182700,3071807670,11120,11120,11120,11120,0
|
|
20240625,182600,3071807670,11120,11120,11120,11120,0
|
|
20240625,182500,3071807670,11120,11120,11120,11120,0
|
|
20240625,182400,3071807670,11120,11120,11120,11120,0
|
|
20240625,182300,3071807670,11120,11120,11120,11120,0
|
|
20240625,182200,3071807670,11120,11120,11120,11120,0
|
|
20240625,182100,3071807670,11120,11120,11120,11120,0
|
|
20240625,182000,3071807670,11120,11120,11120,11120,0
|
|
20240625,181900,3071807670,11120,11120,11120,11120,0
|
|
20240625,181800,3071807670,11120,11120,11120,11120,0
|
|
20240625,181700,3071807670,11120,11120,11120,11120,4285
|
|
20240625,181600,3071807670,11120,11120,11120,11120,0
|
|
20240625,181500,3071807670,11120,11120,11120,11120,0
|
|
20240625,181400,3071807670,11120,11120,11120,11120,0
|
|
20240625,181300,3071807670,11120,11120,11120,11120,0
|
|
20240625,181200,3071807670,11120,11120,11120,11120,0
|
|
20240625,181100,3071807670,11120,11120,11120,11120,0
|
|
20240625,181000,3071807670,11120,11120,11120,11120,0
|
|
20240625,180900,3071807670,11120,11120,11120,11120,0
|
|
20240625,180800,3071807670,11120,11120,11120,11120,0
|
|
20240625,180700,3071807670,11120,11120,11120,11120,0
|
|
20240625,180600,3071807670,11120,11120,11120,11120,0
|
|
20240625,180500,3071807670,11120,11120,11120,11120,0
|
|
20240625,180400,3071807670,11120,11120,11120,11120,0
|
|
20240625,180300,3071807670,11120,11120,11120,11120,0
|
|
20240625,180200,3071807670,11120,11120,11120,11120,0
|
|
20240625,180100,3071807670,11120,11120,11120,11120,0
|
|
20240625,180000,3071807670,11120,11120,11120,11120,0
|
|
20240625,175900,3071807670,11120,11120,11120,11120,0
|
|
20240625,175800,3071807670,11120,11120,11120,11120,0
|
|
20240625,175700,3071807670,11120,11120,11120,11120,0
|
|
20240625,175600,3071807670,11120,11120,11120,11120,0
|
|
20240625,175500,3071807670,11120,11120,11120,11120,0
|
|
20240625,175400,3071807670,11120,11120,11120,11120,0
|
|
20240625,175300,3071807670,11120,11120,11120,11120,0
|
|
20240625,175200,3071807670,11120,11120,11120,11120,0
|
|
20240625,175100,3071807670,11120,11120,11120,11120,0
|
|
20240625,175000,3071807670,11120,11120,11120,11120,0
|
|
20240625,174900,3071807670,11120,11120,11120,11120,0
|
|
20240625,174800,3071807670,11120,11120,11120,11120,0
|
|
20240625,174700,3071807670,11120,11120,11120,11120,4285
|
|
20240625,174600,3071807670,11120,11120,11120,11120,0
|
|
20240625,174500,3071807670,11120,11120,11120,11120,0
|
|
20240625,174400,3071807670,11120,11120,11120,11120,0
|
|
20240625,174300,3071807670,11120,11120,11120,11120,0
|
|
20240625,174200,3071807670,11120,11120,11120,11120,0
|
|
20240625,174100,3071807670,11120,11120,11120,11120,0
|
|
20240625,174000,3071807670,11120,11120,11120,11120,0
|
|
20240625,173900,3071807670,11120,11120,11120,11120,0
|
|
20240625,173800,3071807670,11120,11120,11120,11120,0
|
|
20240625,173700,3071807670,11120,11120,11120,11120,0
|
|
20240625,173600,3071807670,11120,11120,11120,11120,0
|
|
20240625,173500,3071807670,11120,11120,11120,11120,0
|
|
20240625,173400,3071807670,11120,11120,11120,11120,0
|
|
20240625,173300,3071807670,11120,11120,11120,11120,0
|
|
20240625,173200,3071807670,11120,11120,11120,11120,0
|
|
20240625,173100,3071807670,11120,11120,11120,11120,0
|
|
20240625,173000,3071807670,11120,11120,11120,11120,0
|
|
20240625,172900,3071807670,11120,11120,11120,11120,0
|
|
20240625,172800,3071807670,11120,11120,11120,11120,0
|
|
20240625,172700,3071807670,11120,11120,11120,11120,0
|
|
20240625,172600,3071807670,11120,11120,11120,11120,0
|
|
20240625,172500,3071807670,11120,11120,11120,11120,0
|
|
20240625,172400,3071807670,11120,11120,11120,11120,0
|
|
20240625,172300,3071807670,11120,11120,11120,11120,0
|
|
20240625,172200,3071807670,11120,11120,11120,11120,0
|
|
20240625,172100,3071807670,11120,11120,11120,11120,0
|
|
20240625,172000,3071807670,11120,11120,11120,11120,0
|
|
20240625,171900,3071807670,11120,11120,11120,11120,0
|
|
20240625,171800,3071807670,11120,11120,11120,11120,0
|
|
20240625,171700,3071807670,11120,11120,11120,11120,4285
|
|
20240625,171600,3071807670,11120,11120,11120,11120,0
|
|
20240625,171500,3071807670,11120,11120,11120,11120,0
|
|
20240625,171400,3071807670,11120,11120,11120,11120,0
|
|
20240625,171300,3071807670,11120,11120,11120,11120,0
|
|
20240625,171200,3071807670,11120,11120,11120,11120,0
|
|
20240625,171100,3071807670,11120,11120,11120,11120,0
|
|
20240625,171000,3071807670,11120,11120,11120,11120,0
|
|
20240625,170900,3071807670,11120,11120,11120,11120,0
|
|
20240625,170800,3071807670,11120,11120,11120,11120,0
|
|
20240625,170700,3071807670,11120,11120,11120,11120,0
|
|
20240625,170600,3071807670,11120,11120,11120,11120,0
|
|
20240625,170500,3071807670,11120,11120,11120,11120,0
|
|
20240625,170400,3071807670,11120,11120,11120,11120,0
|
|
20240625,170300,3071807670,11120,11120,11120,11120,0
|
|
20240625,170200,3071807670,11120,11120,11120,11120,0
|
|
20240625,170100,3071807670,11120,11120,11120,11120,0
|
|
20240625,170000,3071807670,11120,11120,11120,11120,0
|
|
20240625,165900,3071807670,11120,11120,11120,11120,0
|
|
20240625,165800,3071807670,11120,11120,11120,11120,0
|
|
20240625,165700,3071807670,11120,11120,11120,11120,0
|
|
20240625,165600,3071807670,11120,11120,11120,11120,0
|
|
20240625,165500,3071807670,11120,11120,11120,11120,0
|
|
20240625,165400,3071807670,11120,11120,11120,11120,0
|
|
20240625,165300,3071807670,11120,11120,11120,11120,0
|
|
20240625,165200,3071807670,11120,11120,11120,11120,0
|
|
20240625,165100,3071807670,11120,11120,11120,11120,0
|
|
20240625,165000,3071807670,11120,11120,11120,11120,0
|
|
20240625,164900,3071807670,11120,11120,11120,11120,0
|
|
20240625,164800,3071807670,11120,11120,11120,11120,0
|
|
20240625,164700,3071807670,11120,11120,11120,11120,4285
|
|
20240625,164600,3071807670,11120,11120,11120,11120,0
|
|
20240625,164500,3071807670,11120,11120,11120,11120,0
|
|
20240625,164400,3071807670,11120,11120,11120,11120,0
|
|
20240625,164300,3071807670,11120,11120,11120,11120,0
|
|
20240625,164200,3071807670,11120,11120,11120,11120,0
|
|
20240625,164100,3071807670,11120,11120,11120,11120,0
|
|
20240625,164000,3071807670,11120,11120,11120,11120,0
|
|
20240625,163900,3071807670,11120,11120,11120,11120,0
|
|
20240625,163800,3071807670,11120,11120,11120,11120,0
|
|
20240625,163700,3071807670,11120,11120,11120,11120,0
|
|
20240625,163600,3071807670,11120,11120,11120,11120,0
|
|
20240625,163500,3071807670,11120,11120,11120,11120,0
|
|
20240625,163400,3071807670,11120,11120,11120,11120,0
|
|
20240625,163300,3071807670,11120,11120,11120,11120,0
|
|
20240625,163200,3071807670,11120,11120,11120,11120,0
|
|
20240625,163100,3071807670,11120,11120,11120,11120,0
|
|
20240625,163000,3071807670,11120,11120,11120,11120,0
|
|
20240625,162900,3071807670,11120,11120,11120,11120,0
|
|
20240625,162800,3071807670,11120,11120,11120,11120,0
|
|
20240625,162700,3071807670,11120,11120,11120,11120,0
|
|
20240625,162600,3071807670,11120,11120,11120,11120,0
|
|
20240625,162500,3071807670,11120,11120,11120,11120,0
|
|
20240625,162400,3071807670,11120,11120,11120,11120,0
|
|
20240625,162300,3071807670,11120,11120,11120,11120,0
|
|
20240625,162200,3071807670,11120,11120,11120,11120,0
|
|
20240625,162100,3071807670,11120,11120,11120,11120,0
|
|
20240625,162000,3071807670,11120,11120,11120,11120,0
|
|
20240625,161900,3071807670,11120,11120,11120,11120,0
|
|
20240625,161800,3071807670,11120,11120,11120,11120,0
|
|
20240625,161700,3071807670,11120,11120,11120,11120,4285
|
|
20240625,161600,3071807670,11120,11120,11120,11120,0
|
|
20240625,161500,3071807670,11120,11120,11120,11120,0
|
|
20240625,161400,3071807670,11120,11120,11120,11120,0
|
|
20240625,161300,3071807670,11120,11120,11120,11120,0
|
|
20240625,161200,3071807670,11120,11120,11120,11120,0
|
|
20240625,161100,3071807670,11120,11120,11120,11120,0
|
|
20240625,161000,3071807670,11120,11120,11120,11120,0
|
|
20240625,160900,3071807670,11120,11120,11120,11120,0
|
|
20240625,160800,3071807670,11120,11120,11120,11120,0
|
|
20240625,160700,3071807670,11120,11120,11120,11120,0
|
|
20240625,160600,3071807670,11120,11120,11120,11120,0
|
|
20240625,160500,3071807670,11120,11120,11120,11120,0
|
|
20240625,160400,3071807670,11120,11120,11120,11120,0
|
|
20240625,160300,3071807670,11120,11120,11120,11120,0
|
|
20240625,160200,3071807670,11120,11120,11120,11120,0
|
|
20240625,160100,3071807670,11120,11120,11120,11120,0
|
|
20240625,160000,3071807670,11120,11120,11120,11120,0
|
|
20240625,155900,3071807670,11120,11120,11120,11120,0
|
|
20240625,155800,3071807670,11120,11120,11120,11120,0
|
|
20240625,155700,3071807670,11120,11120,11120,11120,0
|
|
20240625,155600,3071807670,11120,11120,11120,11120,0
|
|
20240625,155500,3071807670,11120,11120,11120,11120,0
|
|
20240625,155400,3071807670,11120,11120,11120,11120,0
|
|
20240625,155300,3071807670,11120,11120,11120,11120,0
|
|
20240625,155200,3071807670,11120,11120,11120,11120,0
|
|
20240625,155100,3071807670,11120,11120,11120,11120,0
|
|
20240625,155000,3071807670,11120,11120,11120,11120,0
|
|
20240625,154900,3071807670,11120,11120,11120,11120,0
|
|
20240625,154800,3071807670,11120,11120,11120,11120,0
|
|
20240625,154700,3071807670,11120,11120,11120,11120,4285
|
|
20240625,154600,3071807670,11120,11120,11120,11120,0
|
|
20240625,154500,3071807670,11120,11120,11120,11120,0
|
|
20240625,154400,3071807670,11120,11120,11120,11120,0
|
|
20240625,154300,3071807670,11120,11120,11120,11120,0
|
|
20240625,154200,3071807670,11120,11120,11120,11120,0
|
|
20240625,154100,3071807670,11120,11120,11120,11120,0
|
|
20240625,154000,3071807670,11120,11120,11120,11120,0
|
|
20240625,153900,3071807670,11120,11120,11120,11120,0
|
|
20240625,153800,3071807670,11120,11120,11120,11120,0
|
|
20240625,153700,3071807670,11120,11120,11120,11120,0
|
|
20240625,153600,3071807670,11120,11120,11120,11120,0
|
|
20240625,153500,3071807670,11120,11120,11120,11120,0
|
|
20240625,153400,3071807670,11120,11120,11120,11120,0
|
|
20240625,153300,3071807670,11120,11120,11120,11120,0
|
|
20240625,153200,3071807670,11120,11120,11120,11120,0
|
|
20240625,153100,3071807670,11120,11120,11120,11120,0
|
|
20240625,153000,3071807670,11120,11120,11120,11120,4285
|
|
20240625,152900,3024158470,11120,11120,11120,11120,0
|
|
20240625,152800,3024158470,11120,11120,11120,11120,0
|
|
20240625,152700,3024158470,11120,11120,11120,11120,0
|
|
20240625,152600,3024158470,11120,11120,11120,11120,0
|
|
20240625,152500,3024158470,11120,11120,11120,11120,0
|
|
20240625,152400,3024158470,11120,11120,11120,11120,0
|
|
20240625,152300,3024158470,11120,11120,11120,11120,0
|
|
20240625,152200,3024158470,11120,11120,11120,11120,0
|
|
20240625,152100,3024158470,11120,11120,11120,11120,0
|
|
20240625,152000,3024158470,11120,11120,11120,11120,0
|
|
20240625,151900,3024158470,11120,11110,11120,11110,2468
|
|
20240625,151800,2996731630,11120,11120,11120,11110,1091
|
|
20240625,151700,2984609370,11120,11120,11130,11120,61
|
|
20240625,151600,2983931030,11110,11120,11120,11110,230
|
|
20240625,151500,2981375710,11110,11120,11120,11110,608
|
|
20240625,151400,2974614950,11130,11120,11130,11120,11
|
|
20240625,151300,2974492580,11130,11130,11130,11130,24
|
|
20240625,151200,2974225460,11130,11120,11130,11110,2026
|
|
20240625,151100,2951715810,11110,11120,11120,11110,711
|
|
20240625,151000,2943813630,11130,11110,11130,11110,524
|
|
20240625,150900,2937991950,11110,11120,11120,11110,1156
|
|
20240625,150800,2925148690,11120,11120,11120,11120,3957
|
|
20240625,150700,2881146850,11130,11120,11130,11120,1001
|
|
20240625,150600,2870005730,11120,11120,11130,11120,235
|
|
20240625,150500,2867392200,11130,11130,11130,11130,11
|
|
20240625,150400,2867269770,11120,11120,11120,11120,1804
|
|
20240625,150300,2847209290,11130,11130,11130,11130,177
|
|
20240625,150200,2845239280,11120,11120,11120,11120,70
|
|
20240625,150100,2844460880,11120,11120,11120,11120,248
|
|
20240625,150000,2841703120,11120,11120,11130,11120,569
|
|
20240625,145900,2835370640,11130,11130,11140,11130,1104
|
|
20240625,145800,2823083110,11130,11130,11130,11130,8
|
|
20240625,145700,2822994070,11130,11130,11130,11130,609
|
|
20240625,145600,2816215900,11130,11130,11130,11130,1532
|
|
20240625,145500,2799164740,11130,11130,11140,11130,413
|
|
20240625,145400,2794567970,11140,11130,11140,11130,352
|
|
20240625,145300,2790649790,11130,11140,11140,11130,1263
|
|
20240625,145200,2776592580,11130,11130,11140,11130,1356
|
|
20240625,145100,2761500280,11130,11140,11140,11130,32
|
|
20240625,145000,2761143960,11140,11140,11140,11140,1606
|
|
20240625,144900,2743253120,11140,11150,11150,11140,734
|
|
20240625,144800,2735075520,11150,11160,11160,11150,783
|
|
20240625,144700,2726341070,11160,11160,11160,11160,0
|
|
20240625,144600,2726341070,11160,11150,11160,11150,21
|
|
20240625,144500,2726106910,11160,11150,11160,11150,709
|
|
20240625,144400,2718201530,11150,11150,11150,11150,324
|
|
20240625,144300,2714588930,11150,11140,11150,11140,328
|
|
20240625,144200,2710934970,11130,11130,11130,11130,0
|
|
20240625,144100,2710934970,11130,11130,11130,11130,200
|
|
20240625,144000,2708708970,11140,11150,11150,11140,437
|
|
20240625,143900,2703840780,11140,11140,11140,11140,50
|
|
20240625,143800,2703283780,11140,11140,11140,11140,579
|
|
20240625,143700,2696833720,11130,11130,11130,11130,0
|
|
20240625,143600,2696833720,11130,11140,11140,11130,108
|
|
20240625,143500,2695631320,11140,11140,11140,11140,20
|
|
20240625,143400,2695408520,11150,11150,11150,11150,58
|
|
20240625,143300,2694761820,11140,11140,11140,11140,16
|
|
20240625,143200,2694583580,11140,11140,11140,11140,0
|
|
20240625,143100,2694583580,11140,11130,11140,11130,89
|
|
20240625,143000,2693592810,11130,11130,11140,11130,1899
|
|
20240625,142900,2672456920,11140,11140,11140,11140,61
|
|
20240625,142800,2671777380,11130,11130,11130,11130,0
|
|
20240625,142700,2671777380,11130,11130,11130,11130,362
|
|
20240625,142600,2667748320,11130,11130,11130,11130,2
|
|
20240625,142500,2667726060,11130,11130,11130,11130,39
|
|
20240625,142400,2667291990,11130,11140,11140,11130,252
|
|
20240625,142300,2664486720,11140,11130,11140,11130,236
|
|
20240625,142200,2661859710,11130,11130,11130,11130,200
|
|
20240625,142100,2659633710,11130,11120,11130,11120,274
|
|
20240625,142000,2656586290,11120,11130,11130,11120,3069
|
|
20240625,141900,2622447160,11130,11130,11130,11130,0
|
|
20240625,141800,2622447160,11130,11130,11130,11130,0
|
|
20240625,141700,2622447160,11130,11130,11130,11130,0
|
|
20240625,141600,2622447160,11130,11130,11130,11130,298
|
|
20240625,141500,2619130420,11120,11130,11130,11120,1824
|
|
20240625,141400,2598830120,11130,11130,11130,11130,127
|
|
20240625,141300,2597416610,11130,11130,11130,11130,1994
|
|
20240625,141200,2575223390,11130,11140,11140,11130,292
|
|
20240625,141100,2571970530,11150,11150,11150,11140,260
|
|
20240625,141000,2569073240,11150,11140,11150,11140,129
|
|
20240625,140900,2567636060,11150,11150,11150,11150,0
|
|
20240625,140800,2567636060,11150,11150,11150,11150,0
|
|
20240625,140700,2567636060,11150,11150,11150,11150,92
|
|
20240625,140600,2566610260,11140,11140,11140,11140,47
|
|
20240625,140500,2566086680,11130,11130,11130,11130,60
|
|
20240625,140400,2565418880,11140,11140,11140,11140,340
|
|
20240625,140300,2561631280,11150,11150,11150,11150,140
|
|
20240625,140200,2560070280,11150,11150,11150,11130,1985
|
|
20240625,140100,2537968420,11150,11160,11160,11150,271
|
|
20240625,140000,2534946260,11160,11140,11160,11140,13
|
|
20240625,135900,2534801420,11130,11130,11130,11130,58
|
|
20240625,135800,2534155880,11130,11130,11130,11130,32
|
|
20240625,135700,2533799720,11130,11140,11140,11130,1327
|
|
20240625,135600,2519028480,11140,11140,11140,11140,59
|
|
20240625,135500,2518371220,11130,11130,11130,11130,0
|
|
20240625,135400,2518371220,11130,11130,11130,11130,0
|
|
20240625,135300,2518371220,11130,11150,11150,11130,1135
|
|
20240625,135200,2505734630,11150,11150,11150,11150,5
|
|
20240625,135100,2505678880,11160,11160,11160,11160,131
|
|
20240625,135000,2504216920,11160,11160,11160,11160,0
|
|
20240625,134900,2504216920,11160,11160,11160,11160,0
|
|
20240625,134800,2504216920,11160,11150,11160,11150,707
|
|
20240625,134700,2496331910,11160,11160,11160,11160,10
|
|
20240625,134600,2496220310,11160,11160,11160,11130,801
|
|
20240625,134500,2487284970,11150,11150,11150,11150,0
|
|
20240625,134400,2487284970,11150,11150,11150,11150,10
|
|
20240625,134300,2487173470,11150,11150,11150,11150,49
|
|
20240625,134200,2486627120,11140,11140,11140,11140,0
|
|
20240625,134100,2486627120,11140,11140,11140,11140,67
|
|
20240625,134000,2485880740,11140,11140,11140,11130,154
|
|
20240625,133900,2484166620,11130,11140,11140,11130,50
|
|
20240625,133800,2483610110,11130,11130,11150,11130,56
|
|
20240625,133700,2482986750,11130,11130,11130,11130,300
|
|
20240625,133600,2479647750,11130,11140,11140,11130,168
|
|
20240625,133500,2477776790,11140,11140,11140,11140,10
|
|
20240625,133400,2477665390,11140,11140,11140,11140,9
|
|
20240625,133300,2477565130,11140,11130,11140,11130,426
|
|
20240625,133200,2472820580,11130,11130,11130,11130,168
|
|
20240625,133100,2470950740,11140,11140,11140,11140,109
|
|
20240625,133000,2469736480,11140,11140,11140,11140,454
|
|
20240625,132900,2464678920,11140,11140,11140,11140,1
|
|
20240625,132800,2464667780,11140,11150,11150,11140,1474
|
|
20240625,132700,2448247320,11150,11150,11150,11150,132
|
|
20240625,132600,2446775520,11140,11160,11160,11140,112
|
|
20240625,132500,2445525840,11150,11150,11150,11150,388
|
|
20240625,132400,2441199640,11150,11150,11150,11150,17
|
|
20240625,132300,2441010090,11150,11160,11160,11150,657
|
|
20240625,132200,2433678970,11160,11160,11160,11160,2
|
|
20240625,132100,2433656650,11160,11150,11160,11150,207
|
|
20240625,132000,2431346540,11150,11150,11150,11150,569
|
|
20240625,131900,2425002190,11160,11160,11160,11160,11
|
|
20240625,131800,2424879430,11160,11160,11160,11160,0
|
|
20240625,131700,2424879430,11160,11160,11160,11160,110
|
|
20240625,131600,2423651830,11160,11150,11160,11150,44
|
|
20240625,131500,2423161220,11160,11160,11160,11160,0
|
|
20240625,131400,2423161220,11160,11160,11160,11160,250
|
|
20240625,131300,2420371220,11160,11160,11160,11160,5
|
|
20240625,131200,2420315420,11160,11160,11160,11160,310
|
|
20240625,131100,2416855820,11150,11150,11150,11150,267
|
|
20240625,131000,2413878770,11160,11170,11170,11160,255
|
|
20240625,130900,2411032870,11170,11170,11170,11170,0
|
|
20240625,130800,2411032870,11170,11170,11170,11170,2
|
|
20240625,130700,2411010530,11170,11170,11170,11170,1
|
|
20240625,130600,2410999360,11170,11170,11170,11170,5
|
|
20240625,130500,2410943510,11170,11170,11170,11170,13
|
|
20240625,130400,2410798300,11170,11150,11170,11150,321
|
|
20240625,130300,2407215980,11160,11160,11160,11160,271
|
|
20240625,130200,2404191620,11160,11160,11160,11160,3
|
|
20240625,130100,2404158140,11160,11150,11160,11150,60
|
|
20240625,130000,2403489120,11160,11160,11160,11160,34
|
|
20240625,125900,2403109680,11160,11160,11160,11160,139
|
|
20240625,125800,2401558440,11160,11150,11160,11150,450
|
|
20240625,125700,2396540930,11150,11140,11150,11140,148
|
|
20240625,125600,2394892140,11140,11140,11140,11140,1
|
|
20240625,125500,2394881000,11150,11140,11150,11140,2
|
|
20240625,125400,2394858710,11140,11140,11140,11140,556
|
|
20240625,125300,2388664870,11140,11140,11140,11140,70
|
|
20240625,125200,2387885070,11140,11140,11140,11130,242
|
|
20240625,125100,2385190690,11140,11140,11140,11140,197
|
|
20240625,125000,2382996110,11140,11140,11140,11140,0
|
|
20240625,124900,2382996110,11140,11140,11140,11140,15
|
|
20240625,124800,2382829010,11130,11130,11130,11130,320
|
|
20240625,124700,2379267410,11130,11140,11140,11130,1051
|
|
20240625,124600,2367568770,11140,11140,11140,11140,48
|
|
20240625,124500,2367034050,11140,11140,11140,11140,0
|
|
20240625,124400,2367034050,11140,11140,11140,11140,129
|
|
20240625,124300,2365596990,11140,11120,11140,11120,71
|
|
20240625,124200,2364807450,11120,11130,11130,11120,250
|
|
20240625,124100,2362025400,11130,11140,11140,11130,203
|
|
20240625,124000,2359765990,11140,11140,11140,11140,590
|
|
20240625,123900,2353193390,11130,11130,11140,11130,13
|
|
20240625,123800,2353048680,11140,11140,11140,11140,53
|
|
20240625,123700,2352458260,11140,11140,11140,11140,31
|
|
20240625,123600,2352112920,11140,11140,11140,11140,1
|
|
20240625,123500,2352101780,11140,11140,11150,11140,203
|
|
20240625,123400,2349840350,11140,11140,11140,11140,0
|
|
20240625,123300,2349840350,11140,11140,11140,11140,89
|
|
20240625,123200,2348848890,11140,11140,11140,11140,0
|
|
20240625,123100,2348848890,11140,11140,11140,11140,10
|
|
20240625,123000,2348737490,11130,11130,11130,11130,10
|
|
20240625,122900,2348626190,11130,11130,11130,11130,4
|
|
20240625,122800,2348581670,11150,11150,11150,11150,31
|
|
20240625,122700,2348236020,11150,11150,11150,11150,0
|
|
20240625,122600,2348236020,11150,11120,11150,11120,420
|
|
20240625,122500,2343558750,11120,11120,11120,11120,266
|
|
20240625,122400,2340600830,11130,11120,11130,11120,257
|
|
20240625,122300,2337741720,11130,11130,11130,11120,786
|
|
20240625,122200,2328993790,11130,11130,11130,11130,14
|
|
20240625,122100,2328837970,11130,11130,11130,11130,51
|
|
20240625,122000,2328270340,11130,11130,11130,11130,1
|
|
20240625,121900,2328259210,11130,11130,11130,11130,61
|
|
20240625,121800,2327580280,11120,11150,11150,11120,1201
|
|
20240625,121700,2314224080,11150,11150,11150,11150,0
|
|
20240625,121600,2314224080,11150,11120,11150,11120,847
|
|
20240625,121500,2304800740,11130,11130,11130,11130,109
|
|
20240625,121400,2303587570,11130,11150,11150,11130,592
|
|
20240625,121300,2296998410,11160,11160,11160,11160,2
|
|
20240625,121200,2296976090,11160,11160,11160,11160,0
|
|
20240625,121100,2296976090,11160,11160,11160,11160,0
|
|
20240625,121000,2296976090,11160,11160,11160,11160,1
|
|
20240625,120900,2296964930,11130,11130,11130,11130,11
|
|
20240625,120800,2296842500,11160,11160,11160,11160,11
|
|
20240625,120700,2296719740,11160,11130,11160,11130,48
|
|
20240625,120600,2296185470,11130,11130,11130,11130,11
|
|
20240625,120500,2296063040,11130,11130,11140,11130,3265
|
|
20240625,120400,2259719260,11130,11130,11130,11130,0
|
|
20240625,120300,2259719260,11130,11160,11160,11130,304
|
|
20240625,120200,2256326740,11160,11160,11160,11160,10
|
|
20240625,120100,2256215140,11160,11160,11160,11160,0
|
|
20240625,120000,2256215140,11160,11160,11160,11160,0
|
|
20240625,115900,2256215140,11160,11130,11160,11130,10
|
|
20240625,115800,2256103810,11120,11150,11150,11120,226
|
|
20240625,115700,2253589930,11160,11130,11160,11130,516
|
|
20240625,115600,2247846820,11130,11130,11130,11130,0
|
|
20240625,115500,2247846820,11130,11120,11130,11120,110
|
|
20240625,115400,2246622750,11130,11120,11130,11120,2
|
|
20240625,115300,2246600500,11120,11120,11120,11120,0
|
|
20240625,115200,2246600500,11120,11150,11150,11120,973
|
|
20240625,115100,2235776530,11150,11170,11170,11150,154
|
|
20240625,115000,2234059380,11160,11150,11160,11150,664
|
|
20240625,114900,2226655690,11150,11140,11150,11140,2
|
|
20240625,114800,2226633400,11140,11140,11140,11140,51
|
|
20240625,114700,2226065260,11140,11140,11140,11140,0
|
|
20240625,114600,2226065260,11140,11120,11140,11120,1521
|
|
20240625,114500,2209135840,11130,11130,11130,11130,160
|
|
20240625,114400,2207355040,11130,11140,11140,11130,2507
|
|
20240625,114300,2179434670,11150,11170,11170,11150,541
|
|
20240625,114200,2173402070,11160,11160,11160,11160,94
|
|
20240625,114100,2172353030,11170,11170,11170,11170,59
|
|
20240625,114000,2171694000,11170,11160,11170,11160,100
|
|
20240625,113900,2170577340,11160,11160,11170,11160,117
|
|
20240625,113800,2169271570,11150,11140,11160,11140,34
|
|
20240625,113700,2168892450,11140,11160,11160,11140,95
|
|
20240625,113600,2167834050,11160,11160,11160,11160,1
|
|
20240625,113500,2167822890,11140,11140,11140,11140,107
|
|
20240625,113400,2166630910,11140,11150,11150,11140,498
|
|
20240625,113300,2161081580,11150,11150,11160,11150,135
|
|
20240625,113200,2159576320,11160,11160,11160,11160,28
|
|
20240625,113100,2159263840,11160,11160,11160,11160,111
|
|
20240625,113000,2158025080,11140,11140,11140,11140,0
|
|
20240625,112900,2158025080,11140,11140,11140,11140,2
|
|
20240625,112800,2158002800,11140,11140,11140,11140,487
|
|
20240625,112700,2152577620,11140,11130,11140,11130,156
|
|
20240625,112600,2150841290,11130,11120,11130,11120,128
|
|
20240625,112500,2149416930,11120,11130,11130,11120,131
|
|
20240625,112400,2147959900,11130,11130,11130,11130,1
|
|
20240625,112300,2147948770,11130,11130,11130,11130,0
|
|
20240625,112200,2147948770,11130,11120,11130,11120,173
|
|
20240625,112100,2146025000,11120,11120,11120,11120,75
|
|
20240625,112000,2145191000,11110,11110,11110,11110,118
|
|
20240625,111900,2143880020,11110,11130,11130,11110,696
|
|
20240625,111800,2136142870,11120,11120,11120,11120,0
|
|
20240625,111700,2136142870,11120,11130,11130,11120,94
|
|
20240625,111600,2135097580,11130,11130,11130,11130,9
|
|
20240625,111500,2134997410,11130,11120,11130,11120,4
|
|
20240625,111400,2134952900,11130,11120,11130,11120,34
|
|
20240625,111300,2134574730,11110,11120,11120,11110,1019
|
|
20240625,111200,2123249270,11120,11120,11120,11110,414
|
|
20240625,111100,2118647370,11120,11120,11120,11120,276
|
|
20240625,111000,2115578250,11120,11140,11140,11120,4179
|
|
20240625,110900,2069050650,11160,11160,11160,11160,15
|
|
20240625,110800,2068883250,11140,11140,11140,11140,300
|
|
20240625,110700,2065541250,11150,11150,11150,11150,22
|
|
20240625,110600,2065295950,11150,11170,11170,11150,1306
|
|
20240625,110500,2050727800,11170,11170,11170,11170,302
|
|
20240625,110400,2047354460,11160,11160,11160,11160,529
|
|
20240625,110300,2041450820,11160,11180,11180,11160,146
|
|
20240625,110200,2039821130,11180,11180,11180,11180,1
|
|
20240625,110100,2039809950,11180,11180,11180,11180,1
|
|
20240625,110000,2039798770,11180,11190,11190,11150,361
|
|
20240625,105900,2035772670,11140,11160,11160,11140,1025
|
|
20240625,105800,2024336970,11150,11150,11150,11150,3
|
|
20240625,105700,2024303520,11140,11150,11150,11140,73
|
|
20240625,105600,2023490090,11150,11140,11150,11140,365
|
|
20240625,105500,2019420480,11140,11140,11140,11140,113
|
|
20240625,105400,2018161660,11140,11180,11180,11140,3308
|
|
20240625,105300,1981253110,11170,11170,11170,11170,32
|
|
20240625,105200,1980895670,11170,11170,11170,11160,274
|
|
20240625,105100,1977835240,11170,11190,11190,11170,147
|
|
20240625,105000,1976193110,11160,11160,11160,11160,272
|
|
20240625,104900,1973157590,11160,11190,11190,11160,5754
|
|
20240625,104800,1908860690,11190,11190,11190,11190,1121
|
|
20240625,104700,1896316700,11190,11190,11190,11190,100
|
|
20240625,104600,1895197700,11200,11210,11210,11200,361
|
|
20240625,104500,1891153860,11190,11200,11220,11190,149
|
|
20240625,104400,1889486070,11220,11220,11220,11190,42
|
|
20240625,104300,1889015720,11210,11200,11210,11190,1060
|
|
20240625,104200,1877145790,11200,11200,11200,11200,510
|
|
20240625,104100,1871433790,11220,11200,11220,11200,32
|
|
20240625,104000,1871075370,11200,11210,11210,11200,295
|
|
20240625,103900,1867771080,11220,11220,11220,11220,93
|
|
20240625,103800,1866727620,11210,11210,11210,11190,265
|
|
20240625,103700,1863757970,11190,11200,11200,11190,3090
|
|
20240625,103600,1829180860,11190,11200,11200,11190,756
|
|
20240625,103500,1820713670,11200,11210,11210,11200,552
|
|
20240625,103400,1814531070,11210,11210,11210,11210,8
|
|
20240625,103300,1814441390,11210,11210,11210,11210,837
|
|
20240625,103200,1805058620,11210,11240,11240,11210,303
|
|
20240625,103100,1801658780,11240,11220,11240,11220,6
|
|
20240625,103000,1801591440,11220,11220,11220,11220,7
|
|
20240625,102900,1801512900,11240,11230,11240,11220,58
|
|
20240625,102800,1800861740,11240,11240,11240,11240,4
|
|
20240625,102700,1800816780,11230,11230,11230,11230,165
|
|
20240625,102600,1798963830,11210,11210,11210,11210,88
|
|
20240625,102500,1797977350,11210,11210,11210,11210,400
|
|
20240625,102400,1793493350,11210,11210,11210,11210,124
|
|
20240625,102300,1792103310,11200,11200,11200,11200,10
|
|
20240625,102200,1791991310,11200,11210,11230,11200,106
|
|
20240625,102100,1790804030,11190,11190,11190,11190,282
|
|
20240625,102000,1787648450,11190,11200,11200,11190,1939
|
|
20240625,101900,1765950780,11200,11210,11220,11200,1359
|
|
20240625,101800,1750727510,11230,11210,11230,11200,36
|
|
20240625,101700,1750324160,11230,11230,11230,11230,2
|
|
20240625,101600,1750301700,11200,11220,11220,11190,3303
|
|
20240625,101500,1713310060,11210,11230,11240,11210,2760
|
|
20240625,101400,1682351220,11240,11240,11240,11230,645
|
|
20240625,101300,1675104740,11240,11260,11260,11240,681
|
|
20240625,101200,1667443020,11260,11260,11260,11250,798
|
|
20240625,101100,1658462430,11260,11260,11270,11260,276
|
|
20240625,101000,1655354380,11260,11250,11260,11250,113
|
|
20240625,100900,1654082010,11250,11250,11250,11250,15
|
|
20240625,100800,1653913260,11250,11260,11260,11250,1295
|
|
20240625,100700,1639342700,11260,11260,11260,11260,367
|
|
20240625,100600,1635210280,11260,11260,11260,11250,277
|
|
20240625,100500,1632091460,11260,11260,11260,11250,77
|
|
20240625,100400,1631224740,11260,11260,11270,11260,512
|
|
20240625,100300,1625459580,11260,11270,11270,11260,260
|
|
20240625,100200,1622530980,11270,11260,11270,11260,145
|
|
20240625,100100,1620897570,11270,11240,11270,11240,643
|
|
20240625,100000,1613660450,11280,11240,11280,11240,16
|
|
20240625,095900,1613480450,11240,11260,11260,11240,445
|
|
20240625,095800,1608475390,11280,11260,11280,11260,302
|
|
20240625,095700,1605072290,11250,11250,11250,11250,185
|
|
20240625,095600,1602991040,11250,11250,11250,11250,22
|
|
20240625,095500,1602743540,11240,11270,11270,11240,169
|
|
20240625,095400,1600838940,11270,11260,11270,11230,2206
|
|
20240625,095300,1576026690,11270,11260,11270,11260,17
|
|
20240625,095200,1575835260,11260,11260,11260,11260,1136
|
|
20240625,095100,1563043900,11260,11280,11280,11260,1818
|
|
20240625,095000,1542560990,11280,11270,11280,11260,103
|
|
20240625,094900,1541400120,11270,11290,11290,11260,244
|
|
20240625,094800,1538649900,11290,11260,11290,11250,861
|
|
20240625,094700,1528958250,11260,11290,11290,11250,498
|
|
20240625,094600,1523350600,11290,11280,11290,11250,494
|
|
20240625,094500,1517778460,11280,11280,11280,11240,629
|
|
20240625,094400,1510701820,11240,11250,11280,11240,1274
|
|
20240625,094300,1496362380,11250,11280,11280,11250,631
|
|
20240625,094200,1489253470,11280,11270,11290,11270,572
|
|
20240625,094100,1482806910,11270,11240,11270,11230,678
|
|
20240625,094000,1475176210,11230,11250,11250,11230,792
|
|
20240625,093900,1466274570,11240,11290,11290,11240,2452
|
|
20240625,093800,1438674620,11270,11290,11290,11270,1592
|
|
20240625,093700,1420727160,11290,11350,11350,11290,7076
|
|
20240625,093600,1340720060,11350,11330,11350,11330,1127
|
|
20240625,093500,1327943490,11320,11350,11370,11320,2189
|
|
20240625,093400,1303097810,11350,11390,11410,11350,6486
|
|
20240625,093300,1229266290,11390,11410,11410,11370,3427
|
|
20240625,093200,1190228640,11410,11400,11410,11370,2710
|
|
20240625,093100,1159364620,11410,11340,11430,11340,21314
|
|
20240625,093000,916500190,11330,11310,11330,11300,3653
|
|
20240625,092900,875154760,11310,11290,11320,11290,2260
|
|
20240625,092800,849607310,11290,11270,11300,11270,1693
|
|
20240625,092700,830501940,11270,11280,11280,11260,1104
|
|
20240625,092600,818055920,11280,11280,11330,11280,4847
|
|
20240625,092500,763296490,11270,11250,11270,11250,2315
|
|
20240625,092400,737240460,11250,11250,11260,11250,469
|
|
20240625,092300,731964190,11250,11240,11250,11240,285
|
|
20240625,092200,728760110,11230,11230,11230,11220,349
|
|
20240625,092100,724841830,11220,11210,11230,11210,361
|
|
20240625,092000,720792860,11210,11210,11210,11210,352
|
|
20240625,091900,716846940,11210,11200,11210,11190,3386
|
|
20240625,091800,678921560,11200,11200,11200,11200,274
|
|
20240625,091700,675852760,11200,11200,11210,11190,141
|
|
20240625,091600,674273500,11200,11210,11220,11190,4287
|
|
20240625,091500,626252960,11210,11210,11220,11210,245
|
|
20240625,091400,623506310,11210,11220,11220,11210,332
|
|
20240625,091300,619784540,11210,11210,11210,11210,966
|
|
20240625,091200,608955680,11210,11230,11240,11210,1114
|
|
20240625,091100,596453360,11220,11220,11240,11220,2865
|
|
20240625,091000,564303020,11220,11240,11250,11220,1749
|
|
20240625,090900,544674620,11240,11260,11260,11240,2623
|
|
20240625,090800,515167100,11270,11270,11270,11240,971
|
|
20240625,090700,504226120,11260,11230,11260,11210,3447
|
|
20240625,090600,465542890,11230,11270,11270,11220,365
|
|
20240625,090500,461437610,11250,11220,11260,11210,4929
|
|
20240625,090400,406099160,11210,11220,11220,11210,1504
|
|
20240625,090300,389233300,11210,11240,11280,11210,2081
|
|
20240625,090200,365824260,11210,11270,11290,11190,6960
|
|
20240625,090100,287509220,11280,11360,11360,11270,6048
|
|
20240625,090000,219111320,11350,11270,11380,11230,18255
|