636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,193300,7111047850,15810,15810,15810,15810,13683
|
|
20240607,193200,7111047850,15810,15810,15810,15810,0
|
|
20240607,193100,7111047850,15810,15810,15810,15810,0
|
|
20240607,193000,7111047850,15810,15810,15810,15810,0
|
|
20240607,192900,7111047850,15810,15810,15810,15810,0
|
|
20240607,192800,7111047850,15810,15810,15810,15810,0
|
|
20240607,192700,7111047850,15810,15810,15810,15810,0
|
|
20240607,192600,7111047850,15810,15810,15810,15810,0
|
|
20240607,192500,7111047850,15810,15810,15810,15810,0
|
|
20240607,192400,7111047850,15810,15810,15810,15810,0
|
|
20240607,192300,7111047850,15810,15810,15810,15810,0
|
|
20240607,192200,7111047850,15810,15810,15810,15810,0
|
|
20240607,192100,7111047850,15810,15810,15810,15810,0
|
|
20240607,192000,7111047850,15810,15810,15810,15810,0
|
|
20240607,191900,7111047850,15810,15810,15810,15810,0
|
|
20240607,191800,7111047850,15810,15810,15810,15810,0
|
|
20240607,191700,7111047850,15810,15810,15810,15810,0
|
|
20240607,191600,7111047850,15810,15810,15810,15810,0
|
|
20240607,191500,7111047850,15810,15810,15810,15810,0
|
|
20240607,191400,7111047850,15810,15810,15810,15810,0
|
|
20240607,191300,7111047850,15810,15810,15810,15810,0
|
|
20240607,191200,7111047850,15810,15810,15810,15810,0
|
|
20240607,191100,7111047850,15810,15810,15810,15810,0
|
|
20240607,191000,7111047850,15810,15810,15810,15810,0
|
|
20240607,190900,7111047850,15810,15810,15810,15810,0
|
|
20240607,190800,7111047850,15810,15810,15810,15810,0
|
|
20240607,190700,7111047850,15810,15810,15810,15810,0
|
|
20240607,190600,7111047850,15810,15810,15810,15810,0
|
|
20240607,190500,7111047850,15810,15810,15810,15810,0
|
|
20240607,190400,7111047850,15810,15810,15810,15810,0
|
|
20240607,190300,7111047850,15810,15810,15810,15810,13683
|
|
20240607,190200,7111047850,15810,15810,15810,15810,0
|
|
20240607,190100,7111047850,15810,15810,15810,15810,0
|
|
20240607,190000,7111047850,15810,15810,15810,15810,0
|
|
20240607,185900,7111047850,15810,15810,15810,15810,0
|
|
20240607,185800,7111047850,15810,15810,15810,15810,0
|
|
20240607,185700,7111047850,15810,15810,15810,15810,0
|
|
20240607,185600,7111047850,15810,15810,15810,15810,0
|
|
20240607,185500,7111047850,15810,15810,15810,15810,0
|
|
20240607,185400,7111047850,15810,15810,15810,15810,0
|
|
20240607,185300,7111047850,15810,15810,15810,15810,0
|
|
20240607,185200,7111047850,15810,15810,15810,15810,0
|
|
20240607,185100,7111047850,15810,15810,15810,15810,0
|
|
20240607,185000,7111047850,15810,15810,15810,15810,0
|
|
20240607,184900,7111047850,15810,15810,15810,15810,0
|
|
20240607,184800,7111047850,15810,15810,15810,15810,0
|
|
20240607,184700,7111047850,15810,15810,15810,15810,0
|
|
20240607,184600,7111047850,15810,15810,15810,15810,0
|
|
20240607,184500,7111047850,15810,15810,15810,15810,0
|
|
20240607,184400,7111047850,15810,15810,15810,15810,0
|
|
20240607,184300,7111047850,15810,15810,15810,15810,0
|
|
20240607,184200,7111047850,15810,15810,15810,15810,0
|
|
20240607,184100,7111047850,15810,15810,15810,15810,0
|
|
20240607,184000,7111047850,15810,15810,15810,15810,0
|
|
20240607,183900,7111047850,15810,15810,15810,15810,0
|
|
20240607,183800,7111047850,15810,15810,15810,15810,0
|
|
20240607,183700,7111047850,15810,15810,15810,15810,0
|
|
20240607,183600,7111047850,15810,15810,15810,15810,0
|
|
20240607,183500,7111047850,15810,15810,15810,15810,0
|
|
20240607,183400,7111047850,15810,15810,15810,15810,0
|
|
20240607,183300,7111047850,15810,15810,15810,15810,13683
|
|
20240607,183200,7111047850,15810,15810,15810,15810,0
|
|
20240607,183100,7111047850,15810,15810,15810,15810,0
|
|
20240607,183000,7111047850,15810,15810,15810,15810,0
|
|
20240607,182900,7111047850,15810,15810,15810,15810,0
|
|
20240607,182800,7111047850,15810,15810,15810,15810,0
|
|
20240607,182700,7111047850,15810,15810,15810,15810,0
|
|
20240607,182600,7111047850,15810,15810,15810,15810,0
|
|
20240607,182500,7111047850,15810,15810,15810,15810,0
|
|
20240607,182400,7111047850,15810,15810,15810,15810,0
|
|
20240607,182300,7111047850,15810,15810,15810,15810,0
|
|
20240607,182200,7111047850,15810,15810,15810,15810,0
|
|
20240607,182100,7111047850,15810,15810,15810,15810,0
|
|
20240607,182000,7111047850,15810,15810,15810,15810,0
|
|
20240607,181900,7111047850,15810,15810,15810,15810,0
|
|
20240607,181800,7111047850,15810,15810,15810,15810,0
|
|
20240607,181700,7111047850,15810,15810,15810,15810,0
|
|
20240607,181600,7111047850,15810,15810,15810,15810,0
|
|
20240607,181500,7111047850,15810,15810,15810,15810,0
|
|
20240607,181400,7111047850,15810,15810,15810,15810,0
|
|
20240607,181300,7111047850,15810,15810,15810,15810,0
|
|
20240607,181200,7111047850,15810,15810,15810,15810,0
|
|
20240607,181100,7111047850,15810,15810,15810,15810,0
|
|
20240607,181000,7111047850,15810,15810,15810,15810,0
|
|
20240607,180900,7111047850,15810,15810,15810,15810,0
|
|
20240607,180800,7111047850,15810,15810,15810,15810,0
|
|
20240607,180700,7111047850,15810,15810,15810,15810,0
|
|
20240607,180600,7111047850,15810,15810,15810,15810,0
|
|
20240607,180500,7111047850,15810,15810,15810,15810,0
|
|
20240607,180400,7111047850,15810,15810,15810,15810,0
|
|
20240607,180300,7111047850,15810,15810,15810,15810,13683
|
|
20240607,180200,7111047850,15810,15810,15810,15810,0
|
|
20240607,180100,7111047850,15810,15810,15810,15810,0
|
|
20240607,180000,7111047850,15810,15810,15810,15810,0
|
|
20240607,175900,7111047850,15810,15810,15810,15810,0
|
|
20240607,175800,7111047850,15810,15810,15810,15810,0
|
|
20240607,175700,7111047850,15810,15810,15810,15810,0
|
|
20240607,175600,7111047850,15810,15810,15810,15810,0
|
|
20240607,175500,7111047850,15810,15810,15810,15810,0
|
|
20240607,175400,7111047850,15810,15810,15810,15810,0
|
|
20240607,175300,7111047850,15810,15810,15810,15810,0
|
|
20240607,175200,7111047850,15810,15810,15810,15810,0
|
|
20240607,175100,7111047850,15810,15810,15810,15810,0
|
|
20240607,175000,7111047850,15810,15810,15810,15810,0
|
|
20240607,174900,7111047850,15810,15810,15810,15810,0
|
|
20240607,174800,7111047850,15810,15810,15810,15810,0
|
|
20240607,174700,7111047850,15810,15810,15810,15810,0
|
|
20240607,174600,7111047850,15810,15810,15810,15810,0
|
|
20240607,174500,7111047850,15810,15810,15810,15810,0
|
|
20240607,174400,7111047850,15810,15810,15810,15810,0
|
|
20240607,174300,7111047850,15810,15810,15810,15810,0
|
|
20240607,174200,7111047850,15810,15810,15810,15810,0
|
|
20240607,174100,7111047850,15810,15810,15810,15810,0
|
|
20240607,174000,7111047850,15810,15810,15810,15810,0
|
|
20240607,173900,7111047850,15810,15810,15810,15810,0
|
|
20240607,173800,7111047850,15810,15810,15810,15810,0
|
|
20240607,173700,7111047850,15810,15810,15810,15810,0
|
|
20240607,173600,7111047850,15810,15810,15810,15810,0
|
|
20240607,173500,7111047850,15810,15810,15810,15810,0
|
|
20240607,173400,7111047850,15810,15810,15810,15810,0
|
|
20240607,173300,7111047850,15810,15810,15810,15810,13683
|
|
20240607,173200,7111047850,15810,15810,15810,15810,0
|
|
20240607,173100,7111047850,15810,15810,15810,15810,0
|
|
20240607,173000,7111047850,15810,15810,15810,15810,0
|
|
20240607,172900,7111047850,15810,15810,15810,15810,0
|
|
20240607,172800,7111047850,15810,15810,15810,15810,0
|
|
20240607,172700,7111047850,15810,15810,15810,15810,0
|
|
20240607,172600,7111047850,15810,15810,15810,15810,0
|
|
20240607,172500,7111047850,15810,15810,15810,15810,0
|
|
20240607,172400,7111047850,15810,15810,15810,15810,0
|
|
20240607,172300,7111047850,15810,15810,15810,15810,0
|
|
20240607,172200,7111047850,15810,15810,15810,15810,0
|
|
20240607,172100,7111047850,15810,15810,15810,15810,0
|
|
20240607,172000,7111047850,15810,15810,15810,15810,0
|
|
20240607,171900,7111047850,15810,15810,15810,15810,0
|
|
20240607,171800,7111047850,15810,15810,15810,15810,0
|
|
20240607,171700,7111047850,15810,15810,15810,15810,0
|
|
20240607,171600,7111047850,15810,15810,15810,15810,0
|
|
20240607,171500,7111047850,15810,15810,15810,15810,0
|
|
20240607,171400,7111047850,15810,15810,15810,15810,0
|
|
20240607,171300,7111047850,15810,15810,15810,15810,0
|
|
20240607,171200,7111047850,15810,15810,15810,15810,0
|
|
20240607,171100,7111047850,15810,15810,15810,15810,0
|
|
20240607,171000,7111047850,15810,15810,15810,15810,0
|
|
20240607,170900,7111047850,15810,15810,15810,15810,0
|
|
20240607,170800,7111047850,15810,15810,15810,15810,0
|
|
20240607,170700,7111047850,15810,15810,15810,15810,0
|
|
20240607,170600,7111047850,15810,15810,15810,15810,0
|
|
20240607,170500,7111047850,15810,15810,15810,15810,0
|
|
20240607,170400,7111047850,15810,15810,15810,15810,0
|
|
20240607,170300,7111047850,15810,15810,15810,15810,13683
|
|
20240607,170200,7111047850,15810,15810,15810,15810,0
|
|
20240607,170100,7111047850,15810,15810,15810,15810,0
|
|
20240607,170000,7111047850,15810,15810,15810,15810,0
|
|
20240607,165900,7111047850,15810,15810,15810,15810,0
|
|
20240607,165800,7111047850,15810,15810,15810,15810,0
|
|
20240607,165700,7111047850,15810,15810,15810,15810,0
|
|
20240607,165600,7111047850,15810,15810,15810,15810,0
|
|
20240607,165500,7111047850,15810,15810,15810,15810,0
|
|
20240607,165400,7111047850,15810,15810,15810,15810,0
|
|
20240607,165300,7111047850,15810,15810,15810,15810,0
|
|
20240607,165200,7111047850,15810,15810,15810,15810,0
|
|
20240607,165100,7111047850,15810,15810,15810,15810,0
|
|
20240607,165000,7111047850,15810,15810,15810,15810,0
|
|
20240607,164900,7111047850,15810,15810,15810,15810,0
|
|
20240607,164800,7111047850,15810,15810,15810,15810,0
|
|
20240607,164700,7111047850,15810,15810,15810,15810,0
|
|
20240607,164600,7111047850,15810,15810,15810,15810,0
|
|
20240607,164500,7111047850,15810,15810,15810,15810,0
|
|
20240607,164400,7111047850,15810,15810,15810,15810,0
|
|
20240607,164300,7111047850,15810,15810,15810,15810,0
|
|
20240607,164200,7111047850,15810,15810,15810,15810,0
|
|
20240607,164100,7111047850,15810,15810,15810,15810,0
|
|
20240607,164000,7111047850,15810,15810,15810,15810,0
|
|
20240607,163900,7111047850,15810,15810,15810,15810,0
|
|
20240607,163800,7111047850,15810,15810,15810,15810,0
|
|
20240607,163700,7111047850,15810,15810,15810,15810,0
|
|
20240607,163600,7111047850,15810,15810,15810,15810,0
|
|
20240607,163500,7111047850,15810,15810,15810,15810,0
|
|
20240607,163400,7111047850,15810,15810,15810,15810,0
|
|
20240607,163300,7111047850,15810,15810,15810,15810,13683
|
|
20240607,163200,7111047850,15810,15810,15810,15810,0
|
|
20240607,163100,7111047850,15810,15810,15810,15810,0
|
|
20240607,163000,7111047850,15810,15810,15810,15810,0
|
|
20240607,162900,7111047850,15810,15810,15810,15810,0
|
|
20240607,162800,7111047850,15810,15810,15810,15810,0
|
|
20240607,162700,7111047850,15810,15810,15810,15810,0
|
|
20240607,162600,7111047850,15810,15810,15810,15810,0
|
|
20240607,162500,7111047850,15810,15810,15810,15810,0
|
|
20240607,162400,7111047850,15810,15810,15810,15810,0
|
|
20240607,162300,7111047850,15810,15810,15810,15810,0
|
|
20240607,162200,7111047850,15810,15810,15810,15810,0
|
|
20240607,162100,7111047850,15810,15810,15810,15810,0
|
|
20240607,162000,7111047850,15810,15810,15810,15810,0
|
|
20240607,161900,7111047850,15810,15810,15810,15810,0
|
|
20240607,161800,7111047850,15810,15810,15810,15810,0
|
|
20240607,161700,7111047850,15810,15810,15810,15810,0
|
|
20240607,161600,7111047850,15810,15810,15810,15810,0
|
|
20240607,161500,7111047850,15810,15810,15810,15810,0
|
|
20240607,161400,7111047850,15810,15810,15810,15810,0
|
|
20240607,161300,7111047850,15810,15810,15810,15810,0
|
|
20240607,161200,7111047850,15810,15810,15810,15810,0
|
|
20240607,161100,7111047850,15810,15810,15810,15810,0
|
|
20240607,161000,7111047850,15810,15810,15810,15810,0
|
|
20240607,160900,7111047850,15810,15810,15810,15810,0
|
|
20240607,160800,7111047850,15810,15810,15810,15810,0
|
|
20240607,160700,7111047850,15810,15810,15810,15810,0
|
|
20240607,160600,7111047850,15810,15810,15810,15810,0
|
|
20240607,160500,7111047850,15810,15810,15810,15810,0
|
|
20240607,160400,7111047850,15810,15810,15810,15810,0
|
|
20240607,160300,7111047850,15810,15810,15810,15810,13683
|
|
20240607,160200,7111047850,15810,15810,15810,15810,0
|
|
20240607,160100,7111047850,15810,15810,15810,15810,0
|
|
20240607,160000,7111047850,15810,15810,15810,15810,0
|
|
20240607,155900,7111047850,15810,15810,15810,15810,0
|
|
20240607,155800,7111047850,15810,15810,15810,15810,0
|
|
20240607,155700,7111047850,15810,15810,15810,15810,0
|
|
20240607,155600,7111047850,15810,15810,15810,15810,0
|
|
20240607,155500,7111047850,15810,15810,15810,15810,0
|
|
20240607,155400,7111047850,15810,15810,15810,15810,0
|
|
20240607,155300,7111047850,15810,15810,15810,15810,0
|
|
20240607,155200,7111047850,15810,15810,15810,15810,0
|
|
20240607,155100,7111047850,15810,15810,15810,15810,0
|
|
20240607,155000,7111047850,15810,15810,15810,15810,0
|
|
20240607,154900,7111047850,15810,15810,15810,15810,0
|
|
20240607,154800,7111047850,15810,15810,15810,15810,0
|
|
20240607,154700,7111047850,15810,15810,15810,15810,0
|
|
20240607,154600,7111047850,15810,15810,15810,15810,0
|
|
20240607,154500,7111047850,15810,15810,15810,15810,0
|
|
20240607,154400,7111047850,15810,15810,15810,15810,0
|
|
20240607,154300,7111047850,15810,15810,15810,15810,0
|
|
20240607,154200,7111047850,15810,15810,15810,15810,0
|
|
20240607,154100,7111047850,15810,15810,15810,15810,0
|
|
20240607,154000,7111047850,15810,15810,15810,15810,0
|
|
20240607,153900,7111047850,15810,15810,15810,15810,0
|
|
20240607,153800,7111047850,15810,15810,15810,15810,0
|
|
20240607,153700,7111047850,15810,15810,15810,15810,0
|
|
20240607,153600,7111047850,15810,15810,15810,15810,0
|
|
20240607,153500,7111047850,15810,15810,15810,15810,0
|
|
20240607,153400,7111047850,15810,15810,15810,15810,0
|
|
20240607,153300,7111047850,15810,15810,15810,15810,13683
|
|
20240607,153200,7111047850,15810,15810,15810,15810,0
|
|
20240607,153100,7111047850,15810,15810,15810,15810,0
|
|
20240607,153000,7111047850,15810,15810,15810,15810,13683
|
|
20240607,152900,6894719620,15830,15830,15830,15830,0
|
|
20240607,152800,6894719620,15830,15830,15830,15830,0
|
|
20240607,152700,6894719620,15830,15830,15830,15830,0
|
|
20240607,152600,6894719620,15830,15830,15830,15830,0
|
|
20240607,152500,6894719620,15830,15830,15830,15830,0
|
|
20240607,152400,6894719620,15830,15830,15830,15830,0
|
|
20240607,152300,6894719620,15830,15830,15830,15830,0
|
|
20240607,152200,6894719620,15830,15830,15830,15830,0
|
|
20240607,152100,6894719620,15830,15830,15830,15830,0
|
|
20240607,152000,6894719620,15830,15830,15830,15830,0
|
|
20240607,151900,6894719620,15830,15850,15860,15800,3318
|
|
20240607,151800,6842191920,15850,15780,15860,15770,7658
|
|
20240607,151700,6721309680,15780,15840,15840,15770,5140
|
|
20240607,151600,6640084250,15840,15880,15900,15840,2351
|
|
20240607,151500,6602780890,15890,15940,15940,15890,4220
|
|
20240607,151400,6535664120,15940,15880,15940,15880,3068
|
|
20240607,151300,6486859380,15850,15800,15880,15790,4788
|
|
20240607,151200,6411141880,15800,15730,15810,15720,5265
|
|
20240607,151100,6328152460,15720,15800,15800,15720,14196
|
|
20240607,151000,6104433180,15790,15850,15860,15790,12444
|
|
20240607,150900,5907642950,15850,15870,15870,15850,4737
|
|
20240607,150800,5832523800,15870,15850,15880,15840,2732
|
|
20240607,150700,5789167410,15850,15850,15880,15830,8745
|
|
20240607,150600,5650552330,15860,15970,15980,15840,16844
|
|
20240607,150500,5382769230,15980,16120,16120,15970,18396
|
|
20240607,150400,5088023240,16120,16100,16120,16070,1879
|
|
20240607,150300,5057776630,16100,16110,16110,16070,3045
|
|
20240607,150200,5008789160,16110,16160,16160,16100,5409
|
|
20240607,150100,4921544060,16150,16150,16160,16140,983
|
|
20240607,150000,4905665650,16150,16150,16180,16140,883
|
|
20240607,145900,4891405950,16130,16100,16150,16090,2313
|
|
20240607,145800,4854109770,16090,16130,16130,16090,7794
|
|
20240607,145700,4728570890,16130,16180,16190,16130,3222
|
|
20240607,145600,4676539840,16170,16180,16190,16150,2670
|
|
20240607,145500,4633396530,16200,16280,16280,16150,15763
|
|
20240607,145400,4377864620,16300,16280,16300,16280,34
|
|
20240607,145300,4377310550,16300,16270,16300,16250,3448
|
|
20240607,145200,4321260960,16270,16300,16300,16270,3740
|
|
20240607,145100,4260393890,16300,16300,16300,16300,171
|
|
20240607,145000,4257606590,16300,16290,16300,16290,658
|
|
20240607,144900,4246887760,16300,16300,16300,16290,35
|
|
20240607,144800,4246317380,16290,16290,16300,16290,129
|
|
20240607,144700,4244215670,16290,16310,16310,16290,16
|
|
20240607,144600,4243954930,16310,16280,16310,16270,973
|
|
20240607,144500,4228105200,16280,16280,16300,16280,1552
|
|
20240607,144400,4202825280,16280,16300,16310,16280,2286
|
|
20240607,144300,4165587440,16300,16290,16300,16290,621
|
|
20240607,144200,4155466280,16290,16300,16300,16290,79
|
|
20240607,144100,4154178760,16300,16300,16300,16300,2742
|
|
20240607,144000,4109484160,16300,16310,16310,16300,147
|
|
20240607,143900,4107087760,16310,16300,16310,16300,1036
|
|
20240607,143800,4090198930,16300,16310,16310,16300,1637
|
|
20240607,143700,4063508730,16310,16330,16330,16310,164
|
|
20240607,143600,4060831600,16330,16310,16330,16300,739
|
|
20240607,143500,4048774250,16310,16320,16320,16310,44
|
|
20240607,143400,4048056460,16310,16310,16330,16300,89
|
|
20240607,143300,4046604950,16320,16310,16320,16310,437
|
|
20240607,143200,4039474240,16320,16310,16320,16310,133
|
|
20240607,143100,4037304680,16310,16320,16320,16310,289
|
|
20240607,143000,4032591080,16320,16310,16320,16300,319
|
|
20240607,142900,4027389170,16310,16300,16320,16300,144
|
|
20240607,142800,4025040220,16300,16300,16310,16300,438
|
|
20240607,142700,4017900800,16300,16310,16310,16300,4618
|
|
20240607,142600,3942582320,16310,16310,16340,16310,310
|
|
20240607,142500,3937524330,16320,16320,16320,16320,110
|
|
20240607,142400,3935729130,16320,16330,16330,16310,6180
|
|
20240607,142300,3834846350,16330,16340,16340,16330,100
|
|
20240607,142200,3833213320,16350,16350,16350,16350,13
|
|
20240607,142100,3833000770,16350,16350,16350,16330,137
|
|
20240607,142000,3830761520,16350,16350,16350,16330,814
|
|
20240607,141900,3817467360,16340,16340,16350,16330,921
|
|
20240607,141800,3802418910,16330,16330,16330,16330,23
|
|
20240607,141700,3802043320,16330,16330,16330,16330,969
|
|
20240607,141600,3786219550,16330,16340,16340,16330,17
|
|
20240607,141500,3785941920,16330,16340,16340,16330,430
|
|
20240607,141400,3778919820,16340,16340,16360,16340,223
|
|
20240607,141300,3775275980,16360,16330,16360,16330,14
|
|
20240607,141200,3775047210,16330,16330,16330,16330,6
|
|
20240607,141100,3774949230,16330,16350,16350,16330,548
|
|
20240607,141000,3765994050,16360,16350,16360,16350,51
|
|
20240607,140900,3765160190,16340,16350,16350,16340,365
|
|
20240607,140800,3759194960,16350,16350,16350,16350,146
|
|
20240607,140700,3756807860,16350,16330,16350,16330,523
|
|
20240607,140600,3748266530,16330,16340,16350,16330,456
|
|
20240607,140500,3740816210,16340,16340,16340,16340,69
|
|
20240607,140400,3739688750,16340,16330,16340,16330,359
|
|
20240607,140300,3733824050,16340,16340,16340,16340,1302
|
|
20240607,140200,3712549370,16340,16340,16340,16340,3
|
|
20240607,140100,3712500350,16340,16340,16340,16330,775
|
|
20240607,140000,3699839300,16340,16340,16340,16340,100
|
|
20240607,135900,3698205300,16350,16330,16360,16330,353
|
|
20240607,135800,3692433450,16330,16350,16350,16330,171
|
|
20240607,135700,3689637730,16340,16350,16350,16340,1145
|
|
20240607,135600,3670928420,16340,16340,16350,16340,551
|
|
20240607,135500,3661925030,16340,16340,16340,16340,472
|
|
20240607,135400,3654212550,16340,16340,16340,16340,12
|
|
20240607,135300,3654016470,16340,16360,16360,16340,162
|
|
20240607,135200,3651368770,16360,16350,16360,16340,234
|
|
20240607,135100,3647542960,16350,16350,16350,16350,1841
|
|
20240607,135000,3617442610,16350,16350,16350,16340,244
|
|
20240607,134900,3613454800,16340,16340,16340,16340,130
|
|
20240607,134800,3611330600,16350,16340,16350,16340,394
|
|
20240607,134700,3604892590,16340,16340,16340,16340,3
|
|
20240607,134600,3604843570,16350,16340,16350,16340,912
|
|
20240607,134500,3589940890,16340,16340,16350,16340,248
|
|
20240607,134400,3585888470,16340,16340,16340,16340,665
|
|
20240607,134300,3575022370,16340,16340,16350,16340,107
|
|
20240607,134200,3573273890,16340,16350,16350,16340,51
|
|
20240607,134100,3572440520,16350,16350,16350,16350,3
|
|
20240607,134000,3572391470,16350,16350,16350,16350,1
|
|
20240607,133900,3572375120,16350,16350,16350,16350,112
|
|
20240607,133800,3570543920,16350,16350,16350,16340,158
|
|
20240607,133700,3567961620,16350,16350,16350,16350,487
|
|
20240607,133600,3559999170,16350,16360,16360,16350,98
|
|
20240607,133500,3558396730,16350,16350,16350,16350,3
|
|
20240607,133400,3558347680,16360,16350,16360,16340,320
|
|
20240607,133300,3553116470,16360,16360,16360,16360,5
|
|
20240607,133200,3553034670,16350,16350,16350,16350,347
|
|
20240607,133100,3547361220,16350,16350,16350,16350,171
|
|
20240607,133000,3544565370,16350,16350,16360,16350,581
|
|
20240607,132900,3535065960,16350,16360,16360,16350,766
|
|
20240607,132800,3522540100,16350,16360,16360,16350,96
|
|
20240607,132700,3520969640,16350,16360,16360,16350,32
|
|
20240607,132600,3520446160,16360,16360,16360,16360,82
|
|
20240607,132500,3519104640,16360,16360,16360,16360,377
|
|
20240607,132400,3512936920,16360,16360,16360,16360,2
|
|
20240607,132300,3512904200,16370,16370,16370,16350,105
|
|
20240607,132200,3511186380,16370,16370,16370,16360,66
|
|
20240607,132100,3510106460,16370,16350,16370,16350,491
|
|
20240607,132000,3502078470,16360,16360,16370,16360,156
|
|
20240607,131900,3499526260,16370,16370,16370,16370,1
|
|
20240607,131800,3499509890,16370,16370,16370,16370,252
|
|
20240607,131700,3495384650,16370,16370,16370,16370,10
|
|
20240607,131600,3495220950,16370,16360,16370,16360,12
|
|
20240607,131500,3495024520,16370,16360,16370,16360,106
|
|
20240607,131400,3493289310,16370,16380,16380,16370,15
|
|
20240607,131300,3493043710,16350,16350,16350,16350,10
|
|
20240607,131200,3492880210,16380,16380,16380,16350,42
|
|
20240607,131100,3492193070,16380,16360,16380,16360,7
|
|
20240607,131000,3492078440,16380,16350,16380,16350,1004
|
|
20240607,130900,3475655450,16360,16360,16360,16360,12
|
|
20240607,130800,3475459130,16360,16360,16360,16360,141
|
|
20240607,130700,3473152370,16350,16350,16360,16350,163
|
|
20240607,130600,3470487090,16360,16350,16360,16350,20
|
|
20240607,130500,3470159900,16360,16360,16360,16350,24
|
|
20240607,130400,3469767410,16350,16340,16350,16340,501
|
|
20240607,130300,3461581060,16340,16340,16350,16340,490
|
|
20240607,130200,3453572310,16330,16340,16340,16330,873
|
|
20240607,130100,3439308340,16350,16350,16350,16340,222
|
|
20240607,130000,3435679640,16350,16350,16350,16350,95
|
|
20240607,125900,3434126390,16350,16340,16350,16340,294
|
|
20240607,125800,3429320900,16350,16340,16350,16340,38
|
|
20240607,125700,3428699910,16350,16350,16350,16350,150
|
|
20240607,125600,3426247410,16340,16350,16350,16340,28
|
|
20240607,125500,3425789730,16340,16340,16340,16340,1
|
|
20240607,125400,3425773390,16340,16340,16340,16340,218
|
|
20240607,125300,3422211270,16340,16340,16340,16340,220
|
|
20240607,125200,3418616470,16340,16350,16350,16340,217
|
|
20240607,125100,3415070660,16350,16350,16350,16350,81
|
|
20240607,125000,3413746310,16350,16340,16350,16340,78
|
|
20240607,124900,3412471210,16340,16350,16350,16340,84
|
|
20240607,124800,3411098200,16340,16340,16340,16340,51
|
|
20240607,124700,3410264860,16350,16340,16350,16340,6
|
|
20240607,124600,3410166770,16340,16340,16350,16340,1176
|
|
20240607,124500,3390949880,16340,16340,16340,16340,514
|
|
20240607,124400,3382551120,16340,16350,16350,16340,21
|
|
20240607,124300,3382207970,16350,16350,16350,16350,275
|
|
20240607,124200,3377711720,16350,16350,16350,16350,577
|
|
20240607,124100,3368277770,16350,16350,16360,16350,482
|
|
20240607,124000,3360397060,16360,16360,16360,16360,511
|
|
20240607,123900,3352037100,16370,16370,16370,16370,5
|
|
20240607,123800,3351955250,16390,16390,16390,16380,5
|
|
20240607,123700,3351873310,16390,16390,16390,16390,91
|
|
20240607,123600,3350381820,16400,16380,16400,16360,174
|
|
20240607,123500,3347533180,16380,16400,16400,16380,6
|
|
20240607,123400,3347434880,16390,16370,16390,16360,796
|
|
20240607,123300,3334400320,16370,16370,16370,16370,15
|
|
20240607,123200,3334154770,16360,16370,16380,16360,107
|
|
20240607,123100,3332403360,16390,16380,16390,16380,8
|
|
20240607,123000,3332272260,16360,16380,16390,16360,254
|
|
20240607,122900,3328113480,16370,16370,16370,16370,461
|
|
20240607,122800,3320566910,16370,16370,16370,16370,56
|
|
20240607,122700,3319650190,16370,16370,16370,16370,0
|
|
20240607,122600,3319650190,16370,16370,16370,16370,130
|
|
20240607,122500,3317522090,16360,16380,16380,16360,146
|
|
20240607,122400,3315132150,16380,16370,16380,16370,84
|
|
20240607,122300,3313756270,16370,16370,16370,16370,231
|
|
20240607,122200,3309974800,16380,16380,16380,16380,128
|
|
20240607,122100,3307878160,16380,16390,16390,16380,51
|
|
20240607,122000,3307042280,16390,16360,16390,16360,82
|
|
20240607,121900,3305698880,16360,16360,16360,16360,64
|
|
20240607,121800,3304651840,16400,16400,16400,16360,31
|
|
20240607,121700,3304144230,16370,16370,16400,16370,49
|
|
20240607,121600,3303340870,16400,16360,16400,16360,51
|
|
20240607,121500,3302504510,16340,16350,16350,16340,2928
|
|
20240607,121400,3254655860,16350,16350,16350,16350,1000
|
|
20240607,121300,3238305860,16350,16370,16370,16340,8709
|
|
20240607,121200,3095903140,16370,16380,16380,16370,815
|
|
20240607,121100,3082559080,16380,16380,16380,16380,1099
|
|
20240607,121000,3064557460,16380,16380,16400,16380,99
|
|
20240607,120900,3062935800,16380,16380,16380,16380,181
|
|
20240607,120800,3059971020,16380,16380,16380,16370,594
|
|
20240607,120700,3050243470,16380,16380,16380,16380,134
|
|
20240607,120600,3048048550,16380,16380,16380,16380,2
|
|
20240607,120500,3048015790,16380,16390,16390,16380,422
|
|
20240607,120400,3041100160,16390,16390,16390,16390,231
|
|
20240607,120300,3037314070,16390,16390,16390,16390,40
|
|
20240607,120200,3036658470,16390,16400,16400,16390,510
|
|
20240607,120100,3028294570,16380,16400,16400,16380,59
|
|
20240607,120000,3027327700,16370,16380,16380,16370,538
|
|
20240607,115900,3018520490,16410,16400,16410,16400,2
|
|
20240607,115800,3018487680,16400,16390,16400,16390,203
|
|
20240607,115700,3015158660,16370,16380,16380,16370,352
|
|
20240607,115600,3009396390,16370,16400,16400,16370,907
|
|
20240607,115500,2994537100,16400,16420,16420,16400,353
|
|
20240607,115400,2988744710,16430,16420,16430,16420,20
|
|
20240607,115300,2988416210,16420,16430,16430,16420,58
|
|
20240607,115200,2987463470,16420,16420,16420,16420,63
|
|
20240607,115100,2986429010,16420,16430,16430,16420,290
|
|
20240607,115000,2981666210,16430,16430,16430,16430,2
|
|
20240607,114900,2981633350,16430,16430,16430,16430,349
|
|
20240607,114800,2975899280,16430,16440,16440,16430,149
|
|
20240607,114700,2973449730,16440,16440,16450,16440,25
|
|
20240607,114600,2973038690,16430,16450,16450,16430,134
|
|
20240607,114500,2970834590,16450,16450,16450,16450,100
|
|
20240607,114400,2969189590,16450,16430,16450,16430,1296
|
|
20240607,114300,2947877300,16430,16430,16430,16430,50
|
|
20240607,114200,2947055800,16430,16440,16440,16430,244
|
|
20240607,114100,2943045540,16440,16420,16440,16420,185
|
|
20240607,114000,2940004440,16420,16420,16420,16410,194
|
|
20240607,113900,2936820400,16420,16420,16420,16420,74
|
|
20240607,113800,2935605320,16420,16420,16420,16420,81
|
|
20240607,113700,2934275300,16420,16420,16420,16420,324
|
|
20240607,113600,2928955220,16430,16420,16430,16420,219
|
|
20240607,113500,2925357470,16420,16410,16420,16410,51
|
|
20240607,113400,2924520450,16420,16420,16430,16420,130
|
|
20240607,113300,2922385840,16430,16410,16440,16410,77
|
|
20240607,113200,2921122150,16420,16390,16420,16390,491
|
|
20240607,113100,2913071870,16390,16390,16390,16390,2
|
|
20240607,113000,2913039090,16390,16380,16390,16380,103
|
|
20240607,112900,2911351930,16380,16380,16380,16380,20
|
|
20240607,112800,2911024330,16360,16380,16380,16360,64
|
|
20240607,112700,2909976450,16360,16400,16400,16360,202
|
|
20240607,112600,2906671200,16390,16380,16390,16370,1632
|
|
20240607,112500,2879953200,16380,16380,16420,16380,426
|
|
20240607,112400,2872971200,16420,16400,16420,16380,308
|
|
20240607,112300,2867923510,16400,16410,16410,16400,6
|
|
20240607,112200,2867825060,16420,16400,16420,16400,18
|
|
20240607,112100,2867529520,16410,16400,16410,16400,801
|
|
20240607,112000,2854393110,16400,16400,16420,16400,5
|
|
20240607,111900,2854311060,16370,16400,16420,16370,47
|
|
20240607,111800,2853540200,16420,16370,16470,16360,705
|
|
20240607,111700,2841972810,16360,16360,16390,16350,773
|
|
20240607,111600,2829328500,16360,16360,16360,16350,236
|
|
20240607,111500,2825467590,16360,16360,16360,16350,432
|
|
20240607,111400,2818404080,16360,16360,16360,16350,41
|
|
20240607,111300,2817733550,16360,16360,16360,16350,500
|
|
20240607,111200,2809556550,16360,16370,16370,16360,843
|
|
20240607,111100,2795763790,16370,16380,16380,16370,604
|
|
20240607,111000,2785873300,16380,16370,16380,16370,20
|
|
20240607,110900,2785545760,16370,16370,16390,16370,390
|
|
20240607,110800,2779161340,16360,16370,16370,16360,429
|
|
20240607,110700,2772142510,16370,16370,16370,16370,35
|
|
20240607,110600,2771569560,16370,16380,16380,16360,2483
|
|
20240607,110500,2730924290,16380,16390,16390,16380,54
|
|
20240607,110400,2730039240,16390,16410,16410,16390,870
|
|
20240607,110300,2715774000,16410,16430,16430,16410,1224
|
|
20240607,110200,2695680720,16450,16490,16490,16450,19
|
|
20240607,110100,2695368080,16450,16450,16450,16430,238
|
|
20240607,110000,2691455190,16450,16480,16480,16450,1252
|
|
20240607,105900,2670839820,16480,16480,16480,16480,482
|
|
20240607,105800,2662896460,16470,16470,16470,16470,913
|
|
20240607,105700,2647859350,16470,16460,16470,16460,570
|
|
20240607,105600,2638472450,16470,16450,16470,16450,733
|
|
20240607,105500,2626405300,16450,16450,16450,16450,777
|
|
20240607,105400,2613623650,16450,16450,16450,16450,240
|
|
20240607,105300,2609675650,16450,16440,16450,16440,53
|
|
20240607,105200,2608804300,16440,16450,16450,16440,179
|
|
20240607,105100,2605861520,16440,16440,16450,16440,92
|
|
20240607,105000,2604349010,16450,16440,16450,16440,105
|
|
20240607,104900,2602622800,16430,16420,16430,16420,215
|
|
20240607,104800,2599090410,16430,16430,16430,16420,439
|
|
20240607,104700,2591880170,16430,16430,16430,16430,184
|
|
20240607,104600,2588857050,16430,16440,16450,16430,304
|
|
20240607,104500,2583862280,16430,16440,16440,16430,558
|
|
20240607,104400,2574690010,16440,16440,16440,16440,141
|
|
20240607,104300,2572371970,16440,16430,16440,16430,109
|
|
20240607,104200,2570581090,16430,16430,16430,16430,5
|
|
20240607,104100,2570498940,16430,16430,16440,16430,180
|
|
20240607,104000,2567541440,16430,16440,16440,16430,708
|
|
20240607,103900,2555902420,16450,16450,16450,16440,111
|
|
20240607,103800,2554076570,16450,16440,16450,16440,311
|
|
20240607,103700,2548962630,16440,16430,16440,16430,4
|
|
20240607,103600,2548896900,16430,16430,16430,16430,55
|
|
20240607,103500,2547993250,16430,16430,16450,16420,410
|
|
20240607,103400,2541256410,16430,16450,16450,16430,88
|
|
20240607,103300,2539809890,16450,16440,16450,16440,330
|
|
20240607,103200,2534381400,16430,16420,16430,16420,822
|
|
20240607,103100,2520877170,16430,16420,16430,16420,344
|
|
20240607,103000,2515227690,16420,16440,16450,16420,940
|
|
20240607,102900,2499777920,16440,16420,16440,16420,130
|
|
20240607,102800,2497642130,16410,16390,16430,16390,133
|
|
20240607,102700,2495461260,16400,16430,16430,16370,4521
|
|
20240607,102600,2421403100,16430,16440,16440,16430,417
|
|
20240607,102500,2414551340,16440,16450,16450,16440,137
|
|
20240607,102400,2412297960,16470,16450,16470,16450,291
|
|
20240607,102300,2407508210,16450,16390,16450,16380,1079
|
|
20240607,102200,2389808090,16390,16390,16390,16380,292
|
|
20240607,102100,2385024710,16370,16360,16370,16360,254
|
|
20240607,102000,2380866840,16360,16310,16360,16310,834
|
|
20240607,101900,2367242960,16310,16330,16330,16310,598
|
|
20240607,101800,2357487110,16320,16340,16340,16310,2099
|
|
20240607,101700,2323241930,16330,16360,16370,16320,2077
|
|
20240607,101600,2289291830,16340,16350,16370,16340,241
|
|
20240607,101500,2285352740,16340,16320,16340,16320,929
|
|
20240607,101400,2270186280,16320,16320,16320,16310,1001
|
|
20240607,101300,2253850960,16330,16330,16330,16310,1193
|
|
20240607,101200,2234380630,16320,16330,16330,16320,667
|
|
20240607,101100,2223488610,16340,16350,16350,16330,4102
|
|
20240607,101000,2156437660,16350,16360,16380,16350,1543
|
|
20240607,100900,2131196560,16360,16370,16370,16350,219
|
|
20240607,100800,2127613540,16370,16390,16390,16360,954
|
|
20240607,100700,2112002480,16390,16380,16400,16360,956
|
|
20240607,100600,2096355310,16390,16390,16390,16390,40
|
|
20240607,100500,2095699710,16390,16390,16390,16380,1000
|
|
20240607,100400,2079311690,16400,16400,16420,16390,187
|
|
20240607,100300,2076244720,16430,16420,16430,16400,1222
|
|
20240607,100200,2056198260,16420,16440,16440,16420,1029
|
|
20240607,100100,2039286560,16440,16450,16450,16440,846
|
|
20240607,100000,2025374730,16430,16460,16460,16430,1072
|
|
20240607,095900,2007742710,16460,16480,16490,16460,526
|
|
20240607,095800,1999074360,16490,16500,16500,16490,1931
|
|
20240607,095700,1967225980,16490,16490,16490,16440,3188
|
|
20240607,095600,1914698100,16490,16480,16490,16460,325
|
|
20240607,095500,1909343170,16480,16500,16510,16470,1705
|
|
20240607,095400,1881226830,16500,16470,16500,16470,785
|
|
20240607,095300,1868287070,16470,16430,16470,16430,5541
|
|
20240607,095200,1777127230,16430,16420,16430,16410,1204
|
|
20240607,095100,1757360430,16420,16400,16420,16400,1161
|
|
20240607,095000,1738311140,16400,16400,16400,16390,475
|
|
20240607,094900,1730521440,16400,16400,16410,16400,961
|
|
20240607,094800,1714760980,16400,16370,16400,16360,500
|
|
20240607,094700,1706566560,16360,16360,16360,16360,588
|
|
20240607,094600,1696946880,16360,16360,16360,16350,479
|
|
20240607,094500,1689111730,16360,16370,16370,16360,83
|
|
20240607,094400,1687753730,16370,16350,16370,16340,2321
|
|
20240607,094300,1649798460,16340,16350,16370,16330,1647
|
|
20240607,094200,1622889220,16350,16360,16360,16350,700
|
|
20240607,094100,1611441000,16360,16360,16360,16360,510
|
|
20240607,094000,1603097400,16360,16350,16360,16350,929
|
|
20240607,093900,1587907200,16350,16360,16360,16350,1629
|
|
20240607,093800,1561271440,16360,16350,16370,16350,870
|
|
20240607,093700,1547043550,16330,16350,16370,16330,1687
|
|
20240607,093600,1519479900,16350,16320,16350,16320,974
|
|
20240607,093500,1503557720,16320,16350,16350,16310,1224
|
|
20240607,093400,1483574320,16340,16340,16350,16340,698
|
|
20240607,093300,1472168300,16340,16370,16370,16340,880
|
|
20240607,093200,1457779790,16370,16360,16370,16350,417
|
|
20240607,093100,1450957450,16370,16380,16380,16340,747
|
|
20240607,093000,1438729090,16390,16400,16400,16370,314
|
|
20240607,092900,1433582440,16400,16410,16410,16360,2435
|
|
20240607,092800,1393708090,16410,16350,16410,16350,2136
|
|
20240607,092700,1358722300,16360,16310,16360,16310,1291
|
|
20240607,092600,1337637620,16300,16290,16300,16290,675
|
|
20240607,092500,1326640540,16290,16290,16320,16280,860
|
|
20240607,092400,1312630850,16280,16320,16320,16280,4993
|
|
20240607,092300,1231234990,16320,16340,16340,16310,3416
|
|
20240607,092200,1175484320,16340,16350,16360,16310,2658
|
|
20240607,092100,1132034800,16350,16350,16350,16340,968
|
|
20240607,092000,1116209110,16350,16320,16350,16310,770
|
|
20240607,091900,1103635500,16310,16260,16310,16260,3356
|
|
20240607,091800,1048951030,16260,16270,16270,16250,6281
|
|
20240607,091700,946845470,16260,16260,16290,16260,4420
|
|
20240607,091600,874954850,16280,16290,16290,16260,3496
|
|
20240607,091500,818049720,16290,16340,16340,16290,7705
|
|
20240607,091400,692390930,16340,16330,16340,16310,1876
|
|
20240607,091300,661769350,16320,16340,16340,16320,521
|
|
20240607,091200,653263540,16340,16320,16340,16310,1919
|
|
20240607,091100,621955980,16320,16340,16350,16310,2706
|
|
20240607,091000,577788590,16340,16320,16340,16310,4013
|
|
20240607,090900,512272310,16320,16340,16340,16320,1931
|
|
20240607,090800,480748990,16330,16360,16360,16320,2162
|
|
20240607,090700,445435810,16360,16340,16360,16340,1478
|
|
20240607,090600,421263200,16340,16380,16390,16310,6631
|
|
20240607,090500,312817210,16390,16390,16410,16390,3480
|
|
20240607,090400,255764930,16390,16400,16410,16390,2736
|
|
20240607,090300,210892880,16400,16410,16410,16390,5848
|
|
20240607,090200,114968850,16420,16510,16510,16410,1677
|
|
20240607,090100,87386770,16510,16520,16540,16440,1255
|
|
20240607,090000,66711260,16550,16420,16550,16420,4057
|