633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,193000,1485018810,7320,7320,7320,7320,5333
|
|
20240603,192900,1485018810,7320,7320,7320,7320,0
|
|
20240603,192800,1485018810,7320,7320,7320,7320,0
|
|
20240603,192700,1485018810,7320,7320,7320,7320,0
|
|
20240603,192600,1485018810,7320,7320,7320,7320,0
|
|
20240603,192500,1485018810,7320,7320,7320,7320,0
|
|
20240603,192400,1485018810,7320,7320,7320,7320,0
|
|
20240603,192300,1485018810,7320,7320,7320,7320,0
|
|
20240603,192200,1485018810,7320,7320,7320,7320,0
|
|
20240603,192100,1485018810,7320,7320,7320,7320,0
|
|
20240603,192000,1485018810,7320,7320,7320,7320,0
|
|
20240603,191900,1485018810,7320,7320,7320,7320,0
|
|
20240603,191800,1485018810,7320,7320,7320,7320,0
|
|
20240603,191700,1485018810,7320,7320,7320,7320,0
|
|
20240603,191600,1485018810,7320,7320,7320,7320,0
|
|
20240603,191500,1485018810,7320,7320,7320,7320,0
|
|
20240603,191400,1485018810,7320,7320,7320,7320,0
|
|
20240603,191300,1485018810,7320,7320,7320,7320,0
|
|
20240603,191200,1485018810,7320,7320,7320,7320,0
|
|
20240603,191100,1485018810,7320,7320,7320,7320,0
|
|
20240603,191000,1485018810,7320,7320,7320,7320,0
|
|
20240603,190900,1485018810,7320,7320,7320,7320,0
|
|
20240603,190800,1485018810,7320,7320,7320,7320,0
|
|
20240603,190700,1485018810,7320,7320,7320,7320,0
|
|
20240603,190600,1485018810,7320,7320,7320,7320,0
|
|
20240603,190500,1485018810,7320,7320,7320,7320,0
|
|
20240603,190400,1485018810,7320,7320,7320,7320,0
|
|
20240603,190300,1485018810,7320,7320,7320,7320,0
|
|
20240603,190200,1485018810,7320,7320,7320,7320,0
|
|
20240603,190100,1485018810,7320,7320,7320,7320,0
|
|
20240603,190000,1485018810,7320,7320,7320,7320,5333
|
|
20240603,185900,1485018810,7320,7320,7320,7320,0
|
|
20240603,185800,1485018810,7320,7320,7320,7320,0
|
|
20240603,185700,1485018810,7320,7320,7320,7320,0
|
|
20240603,185600,1485018810,7320,7320,7320,7320,0
|
|
20240603,185500,1485018810,7320,7320,7320,7320,0
|
|
20240603,185400,1485018810,7320,7320,7320,7320,0
|
|
20240603,185300,1485018810,7320,7320,7320,7320,0
|
|
20240603,185200,1485018810,7320,7320,7320,7320,0
|
|
20240603,185100,1485018810,7320,7320,7320,7320,0
|
|
20240603,185000,1485018810,7320,7320,7320,7320,0
|
|
20240603,184900,1485018810,7320,7320,7320,7320,0
|
|
20240603,184800,1485018810,7320,7320,7320,7320,0
|
|
20240603,184700,1485018810,7320,7320,7320,7320,0
|
|
20240603,184600,1485018810,7320,7320,7320,7320,0
|
|
20240603,184500,1485018810,7320,7320,7320,7320,0
|
|
20240603,184400,1485018810,7320,7320,7320,7320,0
|
|
20240603,184300,1485018810,7320,7320,7320,7320,0
|
|
20240603,184200,1485018810,7320,7320,7320,7320,0
|
|
20240603,184100,1485018810,7320,7320,7320,7320,0
|
|
20240603,184000,1485018810,7320,7320,7320,7320,0
|
|
20240603,183900,1485018810,7320,7320,7320,7320,0
|
|
20240603,183800,1485018810,7320,7320,7320,7320,0
|
|
20240603,183700,1485018810,7320,7320,7320,7320,0
|
|
20240603,183600,1485018810,7320,7320,7320,7320,0
|
|
20240603,183500,1485018810,7320,7320,7320,7320,0
|
|
20240603,183400,1485018810,7320,7320,7320,7320,0
|
|
20240603,183300,1485018810,7320,7320,7320,7320,0
|
|
20240603,183200,1485018810,7320,7320,7320,7320,0
|
|
20240603,183100,1485018810,7320,7320,7320,7320,0
|
|
20240603,183000,1485018810,7320,7320,7320,7320,5333
|
|
20240603,182900,1485018810,7320,7320,7320,7320,0
|
|
20240603,182800,1485018810,7320,7320,7320,7320,0
|
|
20240603,182700,1485018810,7320,7320,7320,7320,0
|
|
20240603,182600,1485018810,7320,7320,7320,7320,0
|
|
20240603,182500,1485018810,7320,7320,7320,7320,0
|
|
20240603,182400,1485018810,7320,7320,7320,7320,0
|
|
20240603,182300,1485018810,7320,7320,7320,7320,0
|
|
20240603,182200,1485018810,7320,7320,7320,7320,0
|
|
20240603,182100,1485018810,7320,7320,7320,7320,0
|
|
20240603,182000,1485018810,7320,7320,7320,7320,0
|
|
20240603,181900,1485018810,7320,7320,7320,7320,0
|
|
20240603,181800,1485018810,7320,7320,7320,7320,0
|
|
20240603,181700,1485018810,7320,7320,7320,7320,0
|
|
20240603,181600,1485018810,7320,7320,7320,7320,0
|
|
20240603,181500,1485018810,7320,7320,7320,7320,0
|
|
20240603,181400,1485018810,7320,7320,7320,7320,0
|
|
20240603,181300,1485018810,7320,7320,7320,7320,0
|
|
20240603,181200,1485018810,7320,7320,7320,7320,0
|
|
20240603,181100,1485018810,7320,7320,7320,7320,0
|
|
20240603,181000,1485018810,7320,7320,7320,7320,0
|
|
20240603,180900,1485018810,7320,7320,7320,7320,0
|
|
20240603,180800,1485018810,7320,7320,7320,7320,0
|
|
20240603,180700,1485018810,7320,7320,7320,7320,0
|
|
20240603,180600,1485018810,7320,7320,7320,7320,0
|
|
20240603,180500,1485018810,7320,7320,7320,7320,0
|
|
20240603,180400,1485018810,7320,7320,7320,7320,0
|
|
20240603,180300,1485018810,7320,7320,7320,7320,0
|
|
20240603,180200,1485018810,7320,7320,7320,7320,0
|
|
20240603,180100,1485018810,7320,7320,7320,7320,0
|
|
20240603,180000,1485018810,7320,7320,7320,7320,5333
|
|
20240603,175900,1485018810,7320,7320,7320,7320,0
|
|
20240603,175800,1485018810,7320,7320,7320,7320,0
|
|
20240603,175700,1485018810,7320,7320,7320,7320,0
|
|
20240603,175600,1485018810,7320,7320,7320,7320,0
|
|
20240603,175500,1485018810,7320,7320,7320,7320,0
|
|
20240603,175400,1485018810,7320,7320,7320,7320,0
|
|
20240603,175300,1485018810,7320,7320,7320,7320,0
|
|
20240603,175200,1485018810,7320,7320,7320,7320,0
|
|
20240603,175100,1485018810,7320,7320,7320,7320,0
|
|
20240603,175000,1485018810,7320,7320,7320,7320,0
|
|
20240603,174900,1485018810,7320,7320,7320,7320,0
|
|
20240603,174800,1485018810,7320,7320,7320,7320,0
|
|
20240603,174700,1485018810,7320,7320,7320,7320,0
|
|
20240603,174600,1485018810,7320,7320,7320,7320,0
|
|
20240603,174500,1485018810,7320,7320,7320,7320,0
|
|
20240603,174400,1485018810,7320,7320,7320,7320,0
|
|
20240603,174300,1485018810,7320,7320,7320,7320,0
|
|
20240603,174200,1485018810,7320,7320,7320,7320,0
|
|
20240603,174100,1485018810,7320,7320,7320,7320,0
|
|
20240603,174000,1485018810,7320,7320,7320,7320,0
|
|
20240603,173900,1485018810,7320,7320,7320,7320,0
|
|
20240603,173800,1485018810,7320,7320,7320,7320,0
|
|
20240603,173700,1485018810,7320,7320,7320,7320,0
|
|
20240603,173600,1485018810,7320,7320,7320,7320,0
|
|
20240603,173500,1485018810,7320,7320,7320,7320,0
|
|
20240603,173400,1485018810,7320,7320,7320,7320,0
|
|
20240603,173300,1485018810,7320,7320,7320,7320,0
|
|
20240603,173200,1485018810,7320,7320,7320,7320,0
|
|
20240603,173100,1485018810,7320,7320,7320,7320,0
|
|
20240603,173000,1485018810,7320,7320,7320,7320,5333
|
|
20240603,172900,1485018810,7320,7320,7320,7320,0
|
|
20240603,172800,1485018810,7320,7320,7320,7320,0
|
|
20240603,172700,1485018810,7320,7320,7320,7320,0
|
|
20240603,172600,1485018810,7320,7320,7320,7320,0
|
|
20240603,172500,1485018810,7320,7320,7320,7320,0
|
|
20240603,172400,1485018810,7320,7320,7320,7320,0
|
|
20240603,172300,1485018810,7320,7320,7320,7320,0
|
|
20240603,172200,1485018810,7320,7320,7320,7320,0
|
|
20240603,172100,1485018810,7320,7320,7320,7320,0
|
|
20240603,172000,1485018810,7320,7320,7320,7320,0
|
|
20240603,171900,1485018810,7320,7320,7320,7320,0
|
|
20240603,171800,1485018810,7320,7320,7320,7320,0
|
|
20240603,171700,1485018810,7320,7320,7320,7320,0
|
|
20240603,171600,1485018810,7320,7320,7320,7320,0
|
|
20240603,171500,1485018810,7320,7320,7320,7320,0
|
|
20240603,171400,1485018810,7320,7320,7320,7320,0
|
|
20240603,171300,1485018810,7320,7320,7320,7320,0
|
|
20240603,171200,1485018810,7320,7320,7320,7320,0
|
|
20240603,171100,1485018810,7320,7320,7320,7320,0
|
|
20240603,171000,1485018810,7320,7320,7320,7320,0
|
|
20240603,170900,1485018810,7320,7320,7320,7320,0
|
|
20240603,170800,1485018810,7320,7320,7320,7320,0
|
|
20240603,170700,1485018810,7320,7320,7320,7320,0
|
|
20240603,170600,1485018810,7320,7320,7320,7320,0
|
|
20240603,170500,1485018810,7320,7320,7320,7320,0
|
|
20240603,170400,1485018810,7320,7320,7320,7320,0
|
|
20240603,170300,1485018810,7320,7320,7320,7320,0
|
|
20240603,170200,1485018810,7320,7320,7320,7320,0
|
|
20240603,170100,1485018810,7320,7320,7320,7320,0
|
|
20240603,170000,1485018810,7320,7320,7320,7320,5333
|
|
20240603,165900,1485018810,7320,7320,7320,7320,0
|
|
20240603,165800,1485018810,7320,7320,7320,7320,0
|
|
20240603,165700,1485018810,7320,7320,7320,7320,0
|
|
20240603,165600,1485018810,7320,7320,7320,7320,0
|
|
20240603,165500,1485018810,7320,7320,7320,7320,0
|
|
20240603,165400,1485018810,7320,7320,7320,7320,0
|
|
20240603,165300,1485018810,7320,7320,7320,7320,0
|
|
20240603,165200,1485018810,7320,7320,7320,7320,0
|
|
20240603,165100,1485018810,7320,7320,7320,7320,0
|
|
20240603,165000,1485018810,7320,7320,7320,7320,0
|
|
20240603,164900,1485018810,7320,7320,7320,7320,0
|
|
20240603,164800,1485018810,7320,7320,7320,7320,0
|
|
20240603,164700,1485018810,7320,7320,7320,7320,0
|
|
20240603,164600,1485018810,7320,7320,7320,7320,0
|
|
20240603,164500,1485018810,7320,7320,7320,7320,0
|
|
20240603,164400,1485018810,7320,7320,7320,7320,0
|
|
20240603,164300,1485018810,7320,7320,7320,7320,0
|
|
20240603,164200,1485018810,7320,7320,7320,7320,0
|
|
20240603,164100,1485018810,7320,7320,7320,7320,0
|
|
20240603,164000,1485018810,7320,7320,7320,7320,0
|
|
20240603,163900,1485018810,7320,7320,7320,7320,0
|
|
20240603,163800,1485018810,7320,7320,7320,7320,0
|
|
20240603,163700,1485018810,7320,7320,7320,7320,0
|
|
20240603,163600,1485018810,7320,7320,7320,7320,0
|
|
20240603,163500,1485018810,7320,7320,7320,7320,0
|
|
20240603,163400,1485018810,7320,7320,7320,7320,0
|
|
20240603,163300,1485018810,7320,7320,7320,7320,0
|
|
20240603,163200,1485018810,7320,7320,7320,7320,0
|
|
20240603,163100,1485018810,7320,7320,7320,7320,0
|
|
20240603,163000,1485018810,7320,7320,7320,7320,5333
|
|
20240603,162900,1485018810,7320,7320,7320,7320,0
|
|
20240603,162800,1485018810,7320,7320,7320,7320,0
|
|
20240603,162700,1485018810,7320,7320,7320,7320,0
|
|
20240603,162600,1485018810,7320,7320,7320,7320,0
|
|
20240603,162500,1485018810,7320,7320,7320,7320,0
|
|
20240603,162400,1485018810,7320,7320,7320,7320,0
|
|
20240603,162300,1485018810,7320,7320,7320,7320,0
|
|
20240603,162200,1485018810,7320,7320,7320,7320,0
|
|
20240603,162100,1485018810,7320,7320,7320,7320,0
|
|
20240603,162000,1485018810,7320,7320,7320,7320,0
|
|
20240603,161900,1485018810,7320,7320,7320,7320,0
|
|
20240603,161800,1485018810,7320,7320,7320,7320,0
|
|
20240603,161700,1485018810,7320,7320,7320,7320,0
|
|
20240603,161600,1485018810,7320,7320,7320,7320,0
|
|
20240603,161500,1485018810,7320,7320,7320,7320,0
|
|
20240603,161400,1485018810,7320,7320,7320,7320,0
|
|
20240603,161300,1485018810,7320,7320,7320,7320,0
|
|
20240603,161200,1485018810,7320,7320,7320,7320,0
|
|
20240603,161100,1485018810,7320,7320,7320,7320,0
|
|
20240603,161000,1485018810,7320,7320,7320,7320,0
|
|
20240603,160900,1485018810,7320,7320,7320,7320,0
|
|
20240603,160800,1485018810,7320,7320,7320,7320,0
|
|
20240603,160700,1485018810,7320,7320,7320,7320,0
|
|
20240603,160600,1485018810,7320,7320,7320,7320,0
|
|
20240603,160500,1485018810,7320,7320,7320,7320,0
|
|
20240603,160400,1485018810,7320,7320,7320,7320,0
|
|
20240603,160300,1485018810,7320,7320,7320,7320,0
|
|
20240603,160200,1485018810,7320,7320,7320,7320,0
|
|
20240603,160100,1485018810,7320,7320,7320,7320,0
|
|
20240603,160000,1485018810,7320,7320,7320,7320,5333
|
|
20240603,155900,1485018810,7320,7320,7320,7320,0
|
|
20240603,155800,1485018810,7320,7320,7320,7320,0
|
|
20240603,155700,1485018810,7320,7320,7320,7320,0
|
|
20240603,155600,1485018810,7320,7320,7320,7320,0
|
|
20240603,155500,1485018810,7320,7320,7320,7320,0
|
|
20240603,155400,1485018810,7320,7320,7320,7320,0
|
|
20240603,155300,1485018810,7320,7320,7320,7320,0
|
|
20240603,155200,1485018810,7320,7320,7320,7320,0
|
|
20240603,155100,1485018810,7320,7320,7320,7320,0
|
|
20240603,155000,1485018810,7320,7320,7320,7320,0
|
|
20240603,154900,1485018810,7320,7320,7320,7320,0
|
|
20240603,154800,1485018810,7320,7320,7320,7320,0
|
|
20240603,154700,1485018810,7320,7320,7320,7320,0
|
|
20240603,154600,1485018810,7320,7320,7320,7320,0
|
|
20240603,154500,1485018810,7320,7320,7320,7320,0
|
|
20240603,154400,1485018810,7320,7320,7320,7320,0
|
|
20240603,154300,1485018810,7320,7320,7320,7320,0
|
|
20240603,154200,1485018810,7320,7320,7320,7320,0
|
|
20240603,154100,1485018810,7320,7320,7320,7320,0
|
|
20240603,154000,1485018810,7320,7320,7320,7320,0
|
|
20240603,153900,1485018810,7320,7320,7320,7320,0
|
|
20240603,153800,1485018810,7320,7320,7320,7320,0
|
|
20240603,153700,1485018810,7320,7320,7320,7320,0
|
|
20240603,153600,1485018810,7320,7320,7320,7320,0
|
|
20240603,153500,1485018810,7320,7320,7320,7320,0
|
|
20240603,153400,1485018810,7320,7320,7320,7320,0
|
|
20240603,153300,1485018810,7320,7320,7320,7320,0
|
|
20240603,153200,1485018810,7320,7320,7320,7320,0
|
|
20240603,153100,1485018810,7320,7320,7320,7320,0
|
|
20240603,153000,1485018810,7320,7320,7320,7320,10666
|
|
20240603,152900,1445981250,7320,7320,7320,7320,0
|
|
20240603,152800,1445981250,7320,7320,7320,7320,0
|
|
20240603,152700,1445981250,7320,7320,7320,7320,0
|
|
20240603,152600,1445981250,7320,7320,7320,7320,0
|
|
20240603,152500,1445981250,7320,7320,7320,7320,0
|
|
20240603,152400,1445981250,7320,7320,7320,7320,0
|
|
20240603,152300,1445981250,7320,7320,7320,7320,0
|
|
20240603,152200,1445981250,7320,7320,7320,7320,0
|
|
20240603,152100,1445981250,7320,7320,7320,7320,0
|
|
20240603,152000,1445981250,7320,7320,7320,7320,0
|
|
20240603,151900,1445981250,7320,7310,7320,7300,281
|
|
20240603,151800,1443925690,7300,7310,7310,7300,111
|
|
20240603,151700,1443115360,7310,7300,7310,7290,230
|
|
20240603,151600,1441438360,7300,7300,7300,7300,172
|
|
20240603,151500,1440182760,7300,7300,7300,7300,20
|
|
20240603,151400,1440036760,7310,7310,7310,7310,100
|
|
20240603,151300,1439305760,7310,7310,7310,7300,150
|
|
20240603,151200,1438210260,7310,7300,7310,7300,270
|
|
20240603,151100,1436238560,7320,7320,7320,7320,100
|
|
20240603,151000,1435506560,7320,7310,7320,7310,414
|
|
20240603,150900,1432479430,7320,7320,7320,7320,0
|
|
20240603,150800,1432479430,7320,7320,7320,7320,10
|
|
20240603,150700,1432406230,7290,7320,7320,7290,22
|
|
20240603,150600,1432245400,7320,7300,7320,7300,909
|
|
20240603,150500,1425600220,7290,7290,7290,7290,0
|
|
20240603,150400,1425600220,7290,7290,7290,7290,110
|
|
20240603,150300,1424798320,7290,7290,7290,7290,315
|
|
20240603,150200,1422501970,7300,7300,7300,7300,20
|
|
20240603,150100,1422355970,7290,7300,7300,7290,80
|
|
20240603,150000,1421772570,7290,7290,7290,7290,137
|
|
20240603,145900,1420773840,7300,7300,7300,7300,0
|
|
20240603,145800,1420773840,7300,7300,7300,7300,10
|
|
20240603,145700,1420700840,7300,7300,7300,7300,100
|
|
20240603,145600,1419970840,7300,7300,7300,7300,808
|
|
20240603,145500,1414072440,7300,7300,7300,7300,17
|
|
20240603,145400,1413948340,7320,7300,7320,7300,35
|
|
20240603,145300,1413692740,7310,7310,7310,7310,193
|
|
20240603,145200,1412281910,7310,7310,7310,7310,0
|
|
20240603,145100,1412281910,7310,7310,7310,7310,100
|
|
20240603,145000,1411550910,7310,7320,7320,7310,34
|
|
20240603,144900,1411302170,7310,7310,7310,7310,300
|
|
20240603,144800,1409109170,7310,7320,7320,7310,45
|
|
20240603,144700,1408780200,7310,7310,7310,7310,53
|
|
20240603,144600,1408392770,7320,7320,7320,7320,3
|
|
20240603,144500,1408370810,7310,7320,7320,7310,38
|
|
20240603,144400,1408093000,7320,7320,7320,7320,10
|
|
20240603,144300,1408019800,7310,7310,7310,7310,0
|
|
20240603,144200,1408019800,7310,7310,7310,7310,68
|
|
20240603,144100,1407522720,7310,7310,7310,7300,1005
|
|
20240603,144000,1400184170,7310,7300,7310,7300,26
|
|
20240603,143900,1399994350,7310,7310,7310,7310,241
|
|
20240603,143800,1398232640,7320,7320,7320,7320,2
|
|
20240603,143700,1398218000,7310,7310,7310,7310,72
|
|
20240603,143600,1397691680,7310,7310,7320,7310,208
|
|
20240603,143500,1396171070,7310,7300,7310,7300,193
|
|
20240603,143400,1394760340,7310,7300,7310,7300,104
|
|
20240603,143300,1394001100,7310,7320,7320,7310,162
|
|
20240603,143200,1392815870,7310,7310,7310,7310,13
|
|
20240603,143100,1392720840,7310,7310,7310,7310,2
|
|
20240603,143000,1392706220,7310,7310,7310,7310,499
|
|
20240603,142900,1389058530,7310,7310,7310,7310,1
|
|
20240603,142800,1389051220,7310,7310,7310,7310,0
|
|
20240603,142700,1389051220,7310,7310,7310,7310,1257
|
|
20240603,142600,1379862550,7310,7310,7310,7310,3
|
|
20240603,142500,1379840620,7310,7310,7310,7310,10
|
|
20240603,142400,1379767520,7310,7310,7310,7310,0
|
|
20240603,142300,1379767520,7310,7310,7310,7310,10
|
|
20240603,142200,1379694420,7310,7300,7310,7300,580
|
|
20240603,142100,1375458960,7290,7290,7290,7290,2
|
|
20240603,142000,1375444380,7290,7290,7290,7290,14
|
|
20240603,141900,1375342320,7290,7290,7290,7290,0
|
|
20240603,141800,1375342320,7290,7290,7290,7290,0
|
|
20240603,141700,1375342320,7290,7280,7290,7280,3141
|
|
20240603,141600,1352474460,7280,7290,7290,7280,2
|
|
20240603,141500,1352459890,7290,7290,7290,7290,1
|
|
20240603,141400,1352452600,7290,7290,7290,7290,0
|
|
20240603,141300,1352452600,7290,7290,7290,7280,155
|
|
20240603,141200,1351323150,7280,7280,7280,7280,0
|
|
20240603,141100,1351323150,7280,7280,7280,7280,0
|
|
20240603,141000,1351323150,7280,7280,7280,7280,55
|
|
20240603,140900,1350922750,7280,7280,7280,7280,285
|
|
20240603,140800,1348847950,7290,7290,7290,7290,2
|
|
20240603,140700,1348833370,7290,7290,7290,7290,0
|
|
20240603,140600,1348833370,7290,7290,7290,7290,6
|
|
20240603,140500,1348789630,7280,7280,7280,7270,285
|
|
20240603,140400,1346717580,7270,7270,7270,7270,76
|
|
20240603,140300,1346165060,7270,7270,7270,7270,0
|
|
20240603,140200,1346165060,7270,7290,7290,7270,861
|
|
20240603,140100,1339899630,7300,7300,7300,7300,0
|
|
20240603,140000,1339899630,7300,7300,7300,7300,0
|
|
20240603,135900,1339899630,7300,7290,7300,7280,335
|
|
20240603,135800,1337457870,7300,7300,7300,7300,0
|
|
20240603,135700,1337457870,7300,7300,7300,7300,344
|
|
20240603,135600,1334946670,7300,7300,7300,7300,36
|
|
20240603,135500,1334683870,7300,7300,7300,7300,10
|
|
20240603,135400,1334610870,7310,7310,7310,7310,2
|
|
20240603,135300,1334596250,7290,7290,7290,7290,6
|
|
20240603,135200,1334552510,7300,7290,7300,7290,148
|
|
20240603,135100,1333473490,7300,7310,7310,7300,303
|
|
20240603,135000,1331261550,7310,7310,7310,7310,0
|
|
20240603,134900,1331261550,7310,7310,7310,7310,27
|
|
20240603,134800,1331064180,7310,7320,7320,7280,306
|
|
20240603,134700,1328833800,7280,7290,7300,7280,659
|
|
20240603,134600,1324023220,7270,7300,7300,7270,50
|
|
20240603,134500,1323659420,7300,7300,7300,7250,1879
|
|
20240603,134400,1309996500,7300,7300,7300,7300,32
|
|
20240603,134300,1309762900,7270,7270,7270,7270,0
|
|
20240603,134200,1309762900,7270,7300,7300,7270,75
|
|
20240603,134100,1309216560,7300,7300,7300,7300,0
|
|
20240603,134000,1309216560,7300,7300,7300,7300,185
|
|
20240603,133900,1307866060,7300,7300,7300,7300,5
|
|
20240603,133800,1307829560,7300,7290,7300,7290,5
|
|
20240603,133700,1307793070,7300,7300,7300,7300,3
|
|
20240603,133600,1307771170,7290,7290,7290,7290,42
|
|
20240603,133500,1307464990,7280,7290,7290,7280,130
|
|
20240603,133400,1306518290,7290,7290,7290,7290,80
|
|
20240603,133300,1305935090,7290,7290,7290,7290,1
|
|
20240603,133200,1305927800,7290,7290,7300,7290,95
|
|
20240603,133100,1305235240,7290,7290,7290,7290,368
|
|
20240603,133000,1302552520,7290,7290,7290,7290,101
|
|
20240603,132900,1301816230,7290,7290,7290,7290,100
|
|
20240603,132800,1301087230,7260,7270,7270,7260,16
|
|
20240603,132700,1300970950,7290,7290,7290,7290,0
|
|
20240603,132600,1300970950,7290,7290,7290,7280,102
|
|
20240603,132500,1300228370,7290,7290,7290,7290,41
|
|
20240603,132400,1299929480,7290,7290,7290,7290,0
|
|
20240603,132300,1299929480,7290,7290,7290,7290,0
|
|
20240603,132200,1299929480,7290,7290,7290,7290,206
|
|
20240603,132100,1298427740,7270,7270,7270,7270,262
|
|
20240603,132000,1296523000,7270,7290,7290,7270,215
|
|
20240603,131900,1294959810,7290,7280,7290,7280,341
|
|
20240603,131800,1292477250,7270,7270,7270,7270,0
|
|
20240603,131700,1292477250,7270,7260,7270,7240,2355
|
|
20240603,131600,1275414370,7260,7260,7270,7250,1361
|
|
20240603,131500,1265546330,7260,7260,7260,7260,436
|
|
20240603,131400,1262380970,7270,7270,7270,7270,9
|
|
20240603,131300,1262315540,7270,7280,7280,7270,102
|
|
20240603,131200,1261573000,7280,7270,7280,7270,104
|
|
20240603,131100,1260816820,7270,7270,7270,7270,0
|
|
20240603,131000,1260816820,7270,7270,7270,7270,64
|
|
20240603,130900,1260351540,7260,7270,7270,7260,260
|
|
20240603,130800,1258461440,7280,7280,7280,7280,0
|
|
20240603,130700,1258461440,7280,7280,7280,7280,23
|
|
20240603,130600,1258294000,7280,7280,7280,7280,382
|
|
20240603,130500,1255513040,7280,7280,7280,7280,61
|
|
20240603,130400,1255068960,7280,7280,7280,7280,0
|
|
20240603,130300,1255068960,7280,7280,7280,7280,16
|
|
20240603,130200,1254952480,7280,7270,7280,7270,61
|
|
20240603,130100,1254508590,7260,7260,7260,7260,646
|
|
20240603,130000,1249818630,7260,7260,7260,7260,26
|
|
20240603,125900,1249629870,7260,7260,7260,7260,2
|
|
20240603,125800,1249615350,7230,7230,7230,7230,0
|
|
20240603,125700,1249615350,7230,7260,7260,7230,283
|
|
20240603,125600,1247566970,7250,7250,7250,7250,335
|
|
20240603,125500,1245138220,7250,7240,7250,7240,1564
|
|
20240603,125400,1233812930,7240,7240,7240,7240,602
|
|
20240603,125300,1229454450,7240,7240,7240,7240,314
|
|
20240603,125200,1227181090,7240,7240,7240,7240,0
|
|
20240603,125100,1227181090,7240,7240,7240,7240,6
|
|
20240603,125000,1227137650,7240,7240,7240,7240,152
|
|
20240603,124900,1226037170,7240,7240,7240,7240,0
|
|
20240603,124800,1226037170,7240,7240,7240,7240,66
|
|
20240603,124700,1225559330,7240,7240,7240,7240,20
|
|
20240603,124600,1225414530,7240,7240,7240,7240,6
|
|
20240603,124500,1225371090,7240,7240,7240,7240,90
|
|
20240603,124400,1224719490,7250,7250,7250,7250,1
|
|
20240603,124300,1224712240,7250,7250,7250,7250,23
|
|
20240603,124200,1224545490,7250,7250,7250,7250,350
|
|
20240603,124100,1222007990,7250,7250,7250,7250,48
|
|
20240603,124000,1221659990,7250,7250,7250,7250,15
|
|
20240603,123900,1221551240,7250,7250,7250,7250,9
|
|
20240603,123800,1221485990,7220,7220,7220,7220,0
|
|
20240603,123700,1221485990,7220,7220,7220,7220,133
|
|
20240603,123600,1220525730,7220,7220,7220,7220,814
|
|
20240603,123500,1214648650,7220,7230,7230,7220,293
|
|
20240603,123400,1212532840,7220,7230,7230,7220,20
|
|
20240603,123300,1212388430,7240,7240,7240,7240,235
|
|
20240603,123200,1210687030,7240,7240,7240,7240,0
|
|
20240603,123100,1210687030,7240,7240,7240,7240,50
|
|
20240603,123000,1210325030,7240,7230,7240,7220,1052
|
|
20240603,122900,1202718740,7220,7220,7220,7220,185
|
|
20240603,122800,1201383040,7220,7220,7240,7220,1445
|
|
20240603,122700,1190949580,7240,7240,7240,7240,37
|
|
20240603,122600,1190681700,7220,7230,7230,7220,501
|
|
20240603,122500,1187064450,7210,7210,7210,7210,0
|
|
20240603,122400,1187064450,7210,7210,7210,7210,0
|
|
20240603,122300,1187064450,7210,7210,7210,7210,0
|
|
20240603,122200,1187064450,7210,7240,7240,7210,102
|
|
20240603,122100,1186328700,7250,7220,7250,7210,331
|
|
20240603,122000,1183939000,7230,7220,7230,7210,664
|
|
20240603,121900,1179150660,7220,7220,7220,7220,50
|
|
20240603,121800,1178789660,7220,7220,7220,7220,3041
|
|
20240603,121700,1156833640,7230,7230,7230,7230,78
|
|
20240603,121600,1156269700,7230,7230,7230,7230,0
|
|
20240603,121500,1156269700,7230,7230,7230,7230,449
|
|
20240603,121400,1153023430,7230,7250,7250,7230,53
|
|
20240603,121300,1152639580,7230,7230,7230,7230,49
|
|
20240603,121200,1152285310,7230,7230,7230,7230,0
|
|
20240603,121100,1152285310,7230,7250,7250,7230,302
|
|
20240603,121000,1150101810,7240,7240,7240,7240,0
|
|
20240603,120900,1150101810,7240,7220,7240,7220,110
|
|
20240603,120800,1149305610,7260,7260,7260,7260,0
|
|
20240603,120700,1149305610,7260,7260,7260,7260,0
|
|
20240603,120600,1149305610,7260,7260,7260,7260,0
|
|
20240603,120500,1149305610,7260,7250,7260,7220,735
|
|
20240603,120400,1143990900,7250,7250,7250,7250,71
|
|
20240603,120300,1143476150,7250,7250,7250,7250,35
|
|
20240603,120200,1143222400,7250,7250,7250,7250,194
|
|
20240603,120100,1141815900,7250,7220,7250,7220,4422
|
|
20240603,120000,1109800400,7240,7240,7240,7240,0
|
|
20240603,115900,1109800400,7240,7240,7240,7240,147
|
|
20240603,115800,1108736120,7210,7240,7240,7210,8813
|
|
20240603,115700,1045150800,7240,7240,7240,7240,111
|
|
20240603,115600,1044347160,7250,7250,7250,7250,411
|
|
20240603,115500,1041367410,7250,7250,7250,7250,27
|
|
20240603,115400,1041171660,7240,7240,7240,7240,20
|
|
20240603,115300,1041026860,7240,7240,7250,7240,128
|
|
20240603,115200,1040100130,7240,7240,7240,7240,0
|
|
20240603,115100,1040100130,7240,7250,7250,7240,394
|
|
20240603,115000,1037245100,7250,7250,7250,7250,373
|
|
20240603,114900,1034540850,7250,7250,7250,7250,1301
|
|
20240603,114800,1025108600,7240,7240,7240,7240,176
|
|
20240603,114700,1023834360,7240,7250,7250,7240,11
|
|
20240603,114600,1023754620,7250,7240,7250,7240,210
|
|
20240603,114500,1022234120,7240,7230,7240,7230,982
|
|
20240603,114400,1015127460,7230,7230,7230,7230,506
|
|
20240603,114300,1011469080,7230,7240,7240,7230,254
|
|
20240603,114200,1009632640,7240,7240,7240,7240,0
|
|
20240603,114100,1009632640,7240,7240,7240,7240,0
|
|
20240603,114000,1009632640,7240,7240,7240,7240,101
|
|
20240603,113900,1008901400,7240,7240,7240,7240,8
|
|
20240603,113800,1008843480,7240,7240,7240,7240,100
|
|
20240603,113700,1008119480,7230,7220,7230,7220,11
|
|
20240603,113600,1008040050,7220,7240,7240,7220,203
|
|
20240603,113500,1006572390,7250,7250,7250,7250,0
|
|
20240603,113400,1006572390,7250,7220,7250,7220,198
|
|
20240603,113300,1005139240,7220,7230,7230,7220,339
|
|
20240603,113200,1002691620,7240,7240,7240,7240,0
|
|
20240603,113100,1002691620,7240,7240,7240,7240,100
|
|
20240603,113000,1001967620,7240,7240,7240,7240,45
|
|
20240603,112900,1001641820,7240,7220,7240,7220,60
|
|
20240603,112800,1001208600,7220,7220,7220,7220,11
|
|
20240603,112700,1001129180,7220,7220,7220,7220,5
|
|
20240603,112600,1001093080,7210,7220,7220,7210,4250
|
|
20240603,112500,970442430,7220,7220,7230,7220,571
|
|
20240603,112400,966319310,7220,7220,7230,7220,1180
|
|
20240603,112300,957799620,7220,7240,7240,7220,1383
|
|
20240603,112200,947810380,7240,7240,7240,7240,2148
|
|
20240603,112100,932258860,7240,7250,7250,7240,458
|
|
20240603,112000,928942430,7250,7240,7250,7240,26
|
|
20240603,111900,928753990,7240,7250,7250,7240,349
|
|
20240603,111800,926223760,7250,7250,7250,7250,30
|
|
20240603,111700,926006260,7250,7260,7260,7250,902
|
|
20240603,111600,919466160,7270,7270,7270,7270,10
|
|
20240603,111500,919393460,7270,7270,7270,7250,172
|
|
20240603,111400,918144240,7250,7250,7250,7250,13
|
|
20240603,111300,918049990,7250,7250,7250,7250,28
|
|
20240603,111200,917846990,7250,7250,7250,7250,245
|
|
20240603,111100,916070740,7250,7270,7270,7250,105
|
|
20240603,111000,915309390,7270,7250,7270,7250,215
|
|
20240603,110900,913746540,7270,7270,7270,7270,10
|
|
20240603,110800,913673840,7240,7240,7250,7240,381
|
|
20240603,110700,910913200,7250,7250,7250,7250,1070
|
|
20240603,110600,903155700,7250,7250,7250,7250,109
|
|
20240603,110500,902365450,7250,7250,7250,7250,70
|
|
20240603,110400,901857950,7250,7250,7250,7250,88
|
|
20240603,110300,901219950,7250,7260,7260,7250,226
|
|
20240603,110200,899579340,7260,7260,7260,7260,0
|
|
20240603,110100,899579340,7260,7260,7260,7260,137
|
|
20240603,110000,898584720,7260,7260,7260,7260,10
|
|
20240603,105900,898512120,7260,7260,7260,7260,331
|
|
20240603,105800,896109060,7270,7270,7270,7270,110
|
|
20240603,105700,895309360,7270,7270,7270,7270,110
|
|
20240603,105600,894509660,7280,7280,7280,7280,0
|
|
20240603,105500,894509660,7280,7260,7280,7260,16
|
|
20240603,105400,894393200,7280,7250,7280,7250,62
|
|
20240603,105300,893943400,7250,7260,7260,7240,759
|
|
20240603,105200,888438900,7260,7260,7260,7260,510
|
|
20240603,105100,884736300,7250,7260,7260,7250,326
|
|
20240603,105000,882372600,7260,7260,7260,7260,67
|
|
20240603,104900,881886180,7260,7270,7280,7260,1736
|
|
20240603,104800,869282410,7260,7280,7280,7260,1067
|
|
20240603,104700,861520160,7290,7300,7300,7290,1364
|
|
20240603,104600,851575180,7290,7300,7300,7290,2368
|
|
20240603,104500,834290620,7300,7320,7320,7300,14105
|
|
20240603,104400,731237350,7320,7320,7320,7310,569
|
|
20240603,104300,727075590,7320,7310,7320,7310,2417
|
|
20240603,104200,709407260,7310,7310,7320,7310,329
|
|
20240603,104100,707000510,7320,7320,7320,7320,159
|
|
20240603,104000,705836630,7320,7320,7330,7320,1100
|
|
20240603,103900,697776640,7320,7320,7320,7320,411
|
|
20240603,103800,694768120,7320,7330,7330,7320,1356
|
|
20240603,103700,684841400,7330,7330,7330,7330,10
|
|
20240603,103600,684768100,7320,7320,7320,7320,9
|
|
20240603,103500,684702220,7320,7320,7320,7320,22
|
|
20240603,103400,684541180,7320,7310,7320,7310,105
|
|
20240603,103300,683772630,7310,7320,7320,7310,128
|
|
20240603,103200,682836690,7320,7320,7320,7320,100
|
|
20240603,103100,682104690,7330,7310,7330,7310,164
|
|
20240603,103000,680903850,7310,7320,7330,7310,412
|
|
20240603,102900,677891480,7310,7330,7330,7310,2110
|
|
20240603,102800,662450340,7330,7330,7330,7330,5
|
|
20240603,102700,662413690,7320,7320,7320,7320,640
|
|
20240603,102600,657728890,7330,7340,7340,7320,411
|
|
20240603,102500,654716210,7330,7330,7330,7330,1
|
|
20240603,102400,654708880,7330,7330,7350,7330,162
|
|
20240603,102300,653520380,7330,7330,7330,7330,21
|
|
20240603,102200,653366450,7350,7350,7350,7350,11
|
|
20240603,102100,653285600,7350,7330,7350,7330,1401
|
|
20240603,102000,642991650,7330,7330,7330,7320,649
|
|
20240603,101900,638239440,7330,7350,7350,7330,30
|
|
20240603,101800,638019060,7350,7350,7350,7350,26
|
|
20240603,101700,637827960,7350,7350,7350,7350,312
|
|
20240603,101600,635534760,7380,7380,7380,7380,475
|
|
20240603,101500,632029260,7380,7390,7390,7380,1276
|
|
20240603,101400,622599690,7390,7330,7390,7330,2515
|
|
20240603,101300,604084390,7340,7340,7340,7340,43
|
|
20240603,101200,603768770,7340,7320,7340,7320,31
|
|
20240603,101100,603541830,7320,7320,7320,7320,178
|
|
20240603,101000,602238870,7330,7330,7330,7330,2
|
|
20240603,100900,602224210,7330,7330,7330,7330,1600
|
|
20240603,100800,590496210,7330,7350,7350,7330,834
|
|
20240603,100700,584367870,7360,7360,7360,7350,263
|
|
20240603,100600,582434710,7360,7350,7360,7350,476
|
|
20240603,100500,578936100,7360,7350,7360,7350,595
|
|
20240603,100400,574562830,7350,7360,7360,7350,24
|
|
20240603,100300,574386280,7360,7360,7360,7360,429
|
|
20240603,100200,571228840,7360,7360,7370,7350,827
|
|
20240603,100100,565141660,7350,7360,7360,7350,7
|
|
20240603,100000,565090180,7360,7350,7360,7350,172
|
|
20240603,095900,563825960,7350,7350,7360,7350,2180
|
|
20240603,095800,547798960,7360,7360,7360,7350,453
|
|
20240603,095700,544465080,7350,7350,7360,7350,405
|
|
20240603,095600,541487330,7360,7360,7360,7340,1422
|
|
20240603,095500,531033270,7360,7340,7360,7340,23
|
|
20240603,095400,530864150,7340,7340,7340,7340,500
|
|
20240603,095300,527194150,7340,7340,7340,7340,5
|
|
20240603,095200,527157450,7370,7340,7370,7340,162
|
|
20240603,095100,525967720,7340,7340,7340,7340,10
|
|
20240603,095000,525894320,7340,7350,7350,7340,20
|
|
20240603,094900,525747510,7340,7340,7350,7340,962
|
|
20240603,094800,518685930,7340,7370,7370,7340,3104
|
|
20240603,094700,495837170,7370,7380,7380,7370,423
|
|
20240603,094600,492716270,7380,7370,7380,7370,562
|
|
20240603,094500,488574300,7370,7350,7370,7350,411
|
|
20240603,094400,485549080,7350,7350,7360,7350,1193
|
|
20240603,094300,476780500,7360,7360,7370,7360,524
|
|
20240603,094200,472923710,7370,7380,7390,7370,1754
|
|
20240603,094100,459994890,7380,7390,7390,7380,2385
|
|
20240603,094000,442377020,7390,7380,7390,7380,734
|
|
20240603,093900,436957930,7380,7380,7390,7380,828
|
|
20240603,093800,430845420,7380,7380,7390,7380,2277
|
|
20240603,093700,414036190,7380,7380,7380,7380,40
|
|
20240603,093600,413740990,7380,7370,7390,7370,3074
|
|
20240603,093500,391048310,7380,7370,7380,7370,1255
|
|
20240603,093400,381787610,7370,7360,7380,7360,2736
|
|
20240603,093300,361625580,7360,7360,7360,7360,636
|
|
20240603,093200,356944620,7370,7350,7370,7350,13511
|
|
20240603,093100,257610290,7340,7340,7350,7330,599
|
|
20240603,093000,253213440,7340,7340,7340,7330,945
|
|
20240603,092900,246280810,7340,7340,7340,7330,603
|
|
20240603,092800,241855790,7340,7340,7340,7320,228
|
|
20240603,092700,240185480,7340,7330,7340,7320,193
|
|
20240603,092600,238771840,7320,7320,7320,7320,12
|
|
20240603,092500,238684000,7350,7340,7350,7330,716
|
|
20240603,092400,233429490,7350,7350,7350,7340,503
|
|
20240603,092300,229736840,7340,7340,7340,7330,1322
|
|
20240603,092200,220036360,7340,7330,7340,7330,903
|
|
20240603,092100,213415340,7330,7330,7340,7330,5242
|
|
20240603,092000,174960070,7330,7310,7340,7310,1639
|
|
20240603,091900,162943940,7310,7320,7320,7310,351
|
|
20240603,091800,160378080,7320,7330,7330,7320,33
|
|
20240603,091700,160136220,7330,7340,7340,7330,752
|
|
20240603,091600,154617050,7310,7330,7340,7310,963
|
|
20240603,091500,147566810,7340,7330,7340,7330,1030
|
|
20240603,091400,140014160,7340,7320,7340,7310,1237
|
|
20240603,091300,130951420,7310,7320,7330,7310,1032
|
|
20240603,091200,123397450,7330,7330,7340,7320,679
|
|
20240603,091100,118420200,7330,7320,7340,7310,2339
|
|
20240603,091000,101287320,7320,7330,7340,7320,2364
|
|
20240603,090900,83966090,7330,7330,7340,7330,561
|
|
20240603,090800,79853650,7330,7290,7330,7270,1880
|
|
20240603,090700,66108950,7280,7280,7280,7280,905
|
|
20240603,090600,59520550,7280,7250,7280,7240,548
|
|
20240603,090500,55551100,7270,7280,7280,7270,316
|
|
20240603,090400,53252780,7270,7270,7280,7240,1270
|
|
20240603,090300,44049490,7250,7250,7260,7250,1362
|
|
20240603,090200,34174890,7250,7270,7270,7250,1432
|
|
20240603,090100,23768050,7270,7280,7280,7250,1263
|
|
20240603,090000,14591900,7280,7240,7290,7240,2002
|