634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,193100,4168286970,15860,15860,15860,15860,3587
|
|
20240610,193000,4168286970,15860,15860,15860,15860,0
|
|
20240610,192900,4168286970,15860,15860,15860,15860,0
|
|
20240610,192800,4168286970,15860,15860,15860,15860,0
|
|
20240610,192700,4168286970,15860,15860,15860,15860,0
|
|
20240610,192600,4168286970,15860,15860,15860,15860,0
|
|
20240610,192500,4168286970,15860,15860,15860,15860,0
|
|
20240610,192400,4168286970,15860,15860,15860,15860,0
|
|
20240610,192300,4168286970,15860,15860,15860,15860,0
|
|
20240610,192200,4168286970,15860,15860,15860,15860,0
|
|
20240610,192100,4168286970,15860,15860,15860,15860,0
|
|
20240610,192000,4168286970,15860,15860,15860,15860,0
|
|
20240610,191900,4168286970,15860,15860,15860,15860,0
|
|
20240610,191800,4168286970,15860,15860,15860,15860,0
|
|
20240610,191700,4168286970,15860,15860,15860,15860,0
|
|
20240610,191600,4168286970,15860,15860,15860,15860,0
|
|
20240610,191500,4168286970,15860,15860,15860,15860,0
|
|
20240610,191400,4168286970,15860,15860,15860,15860,0
|
|
20240610,191300,4168286970,15860,15860,15860,15860,0
|
|
20240610,191200,4168286970,15860,15860,15860,15860,0
|
|
20240610,191100,4168286970,15860,15860,15860,15860,0
|
|
20240610,191000,4168286970,15860,15860,15860,15860,0
|
|
20240610,190900,4168286970,15860,15860,15860,15860,0
|
|
20240610,190800,4168286970,15860,15860,15860,15860,0
|
|
20240610,190700,4168286970,15860,15860,15860,15860,0
|
|
20240610,190600,4168286970,15860,15860,15860,15860,0
|
|
20240610,190500,4168286970,15860,15860,15860,15860,0
|
|
20240610,190400,4168286970,15860,15860,15860,15860,0
|
|
20240610,190300,4168286970,15860,15860,15860,15860,0
|
|
20240610,190200,4168286970,15860,15860,15860,15860,0
|
|
20240610,190100,4168286970,15860,15860,15860,15860,3587
|
|
20240610,190000,4168286970,15860,15860,15860,15860,0
|
|
20240610,185900,4168286970,15860,15860,15860,15860,0
|
|
20240610,185800,4168286970,15860,15860,15860,15860,0
|
|
20240610,185700,4168286970,15860,15860,15860,15860,0
|
|
20240610,185600,4168286970,15860,15860,15860,15860,0
|
|
20240610,185500,4168286970,15860,15860,15860,15860,0
|
|
20240610,185400,4168286970,15860,15860,15860,15860,0
|
|
20240610,185300,4168286970,15860,15860,15860,15860,0
|
|
20240610,185200,4168286970,15860,15860,15860,15860,0
|
|
20240610,185100,4168286970,15860,15860,15860,15860,0
|
|
20240610,185000,4168286970,15860,15860,15860,15860,0
|
|
20240610,184900,4168286970,15860,15860,15860,15860,0
|
|
20240610,184800,4168286970,15860,15860,15860,15860,0
|
|
20240610,184700,4168286970,15860,15860,15860,15860,0
|
|
20240610,184600,4168286970,15860,15860,15860,15860,0
|
|
20240610,184500,4168286970,15860,15860,15860,15860,0
|
|
20240610,184400,4168286970,15860,15860,15860,15860,0
|
|
20240610,184300,4168286970,15860,15860,15860,15860,0
|
|
20240610,184200,4168286970,15860,15860,15860,15860,0
|
|
20240610,184100,4168286970,15860,15860,15860,15860,0
|
|
20240610,184000,4168286970,15860,15860,15860,15860,0
|
|
20240610,183900,4168286970,15860,15860,15860,15860,0
|
|
20240610,183800,4168286970,15860,15860,15860,15860,0
|
|
20240610,183700,4168286970,15860,15860,15860,15860,0
|
|
20240610,183600,4168286970,15860,15860,15860,15860,0
|
|
20240610,183500,4168286970,15860,15860,15860,15860,0
|
|
20240610,183400,4168286970,15860,15860,15860,15860,0
|
|
20240610,183300,4168286970,15860,15860,15860,15860,0
|
|
20240610,183200,4168286970,15860,15860,15860,15860,0
|
|
20240610,183100,4168286970,15860,15860,15860,15860,3587
|
|
20240610,183000,4168286970,15860,15860,15860,15860,0
|
|
20240610,182900,4168286970,15860,15860,15860,15860,0
|
|
20240610,182800,4168286970,15860,15860,15860,15860,0
|
|
20240610,182700,4168286970,15860,15860,15860,15860,0
|
|
20240610,182600,4168286970,15860,15860,15860,15860,0
|
|
20240610,182500,4168286970,15860,15860,15860,15860,0
|
|
20240610,182400,4168286970,15860,15860,15860,15860,0
|
|
20240610,182300,4168286970,15860,15860,15860,15860,0
|
|
20240610,182200,4168286970,15860,15860,15860,15860,0
|
|
20240610,182100,4168286970,15860,15860,15860,15860,0
|
|
20240610,182000,4168286970,15860,15860,15860,15860,0
|
|
20240610,181900,4168286970,15860,15860,15860,15860,0
|
|
20240610,181800,4168286970,15860,15860,15860,15860,0
|
|
20240610,181700,4168286970,15860,15860,15860,15860,0
|
|
20240610,181600,4168286970,15860,15860,15860,15860,0
|
|
20240610,181500,4168286970,15860,15860,15860,15860,0
|
|
20240610,181400,4168286970,15860,15860,15860,15860,0
|
|
20240610,181300,4168286970,15860,15860,15860,15860,0
|
|
20240610,181200,4168286970,15860,15860,15860,15860,0
|
|
20240610,181100,4168286970,15860,15860,15860,15860,0
|
|
20240610,181000,4168286970,15860,15860,15860,15860,0
|
|
20240610,180900,4168286970,15860,15860,15860,15860,0
|
|
20240610,180800,4168286970,15860,15860,15860,15860,0
|
|
20240610,180700,4168286970,15860,15860,15860,15860,0
|
|
20240610,180600,4168286970,15860,15860,15860,15860,0
|
|
20240610,180500,4168286970,15860,15860,15860,15860,0
|
|
20240610,180400,4168286970,15860,15860,15860,15860,0
|
|
20240610,180300,4168286970,15860,15860,15860,15860,0
|
|
20240610,180200,4168286970,15860,15860,15860,15860,0
|
|
20240610,180100,4168286970,15860,15860,15860,15860,3587
|
|
20240610,180000,4168286970,15860,15860,15860,15860,0
|
|
20240610,175900,4168286970,15860,15860,15860,15860,0
|
|
20240610,175800,4168286970,15860,15860,15860,15860,0
|
|
20240610,175700,4168286970,15860,15860,15860,15860,0
|
|
20240610,175600,4168286970,15860,15860,15860,15860,0
|
|
20240610,175500,4168286970,15860,15860,15860,15860,0
|
|
20240610,175400,4168286970,15860,15860,15860,15860,0
|
|
20240610,175300,4168286970,15860,15860,15860,15860,0
|
|
20240610,175200,4168286970,15860,15860,15860,15860,0
|
|
20240610,175100,4168286970,15860,15860,15860,15860,0
|
|
20240610,175000,4168286970,15860,15860,15860,15860,0
|
|
20240610,174900,4168286970,15860,15860,15860,15860,0
|
|
20240610,174800,4168286970,15860,15860,15860,15860,0
|
|
20240610,174700,4168286970,15860,15860,15860,15860,0
|
|
20240610,174600,4168286970,15860,15860,15860,15860,0
|
|
20240610,174500,4168286970,15860,15860,15860,15860,0
|
|
20240610,174400,4168286970,15860,15860,15860,15860,0
|
|
20240610,174300,4168286970,15860,15860,15860,15860,0
|
|
20240610,174200,4168286970,15860,15860,15860,15860,0
|
|
20240610,174100,4168286970,15860,15860,15860,15860,0
|
|
20240610,174000,4168286970,15860,15860,15860,15860,0
|
|
20240610,173900,4168286970,15860,15860,15860,15860,0
|
|
20240610,173800,4168286970,15860,15860,15860,15860,0
|
|
20240610,173700,4168286970,15860,15860,15860,15860,0
|
|
20240610,173600,4168286970,15860,15860,15860,15860,0
|
|
20240610,173500,4168286970,15860,15860,15860,15860,0
|
|
20240610,173400,4168286970,15860,15860,15860,15860,0
|
|
20240610,173300,4168286970,15860,15860,15860,15860,0
|
|
20240610,173200,4168286970,15860,15860,15860,15860,0
|
|
20240610,173100,4168286970,15860,15860,15860,15860,3587
|
|
20240610,173000,4168286970,15860,15860,15860,15860,0
|
|
20240610,172900,4168286970,15860,15860,15860,15860,0
|
|
20240610,172800,4168286970,15860,15860,15860,15860,0
|
|
20240610,172700,4168286970,15860,15860,15860,15860,0
|
|
20240610,172600,4168286970,15860,15860,15860,15860,0
|
|
20240610,172500,4168286970,15860,15860,15860,15860,0
|
|
20240610,172400,4168286970,15860,15860,15860,15860,0
|
|
20240610,172300,4168286970,15860,15860,15860,15860,0
|
|
20240610,172200,4168286970,15860,15860,15860,15860,0
|
|
20240610,172100,4168286970,15860,15860,15860,15860,0
|
|
20240610,172000,4168286970,15860,15860,15860,15860,0
|
|
20240610,171900,4168286970,15860,15860,15860,15860,0
|
|
20240610,171800,4168286970,15860,15860,15860,15860,0
|
|
20240610,171700,4168286970,15860,15860,15860,15860,0
|
|
20240610,171600,4168286970,15860,15860,15860,15860,0
|
|
20240610,171500,4168286970,15860,15860,15860,15860,0
|
|
20240610,171400,4168286970,15860,15860,15860,15860,0
|
|
20240610,171300,4168286970,15860,15860,15860,15860,0
|
|
20240610,171200,4168286970,15860,15860,15860,15860,0
|
|
20240610,171100,4168286970,15860,15860,15860,15860,0
|
|
20240610,171000,4168286970,15860,15860,15860,15860,0
|
|
20240610,170900,4168286970,15860,15860,15860,15860,0
|
|
20240610,170800,4168286970,15860,15860,15860,15860,0
|
|
20240610,170700,4168286970,15860,15860,15860,15860,0
|
|
20240610,170600,4168286970,15860,15860,15860,15860,0
|
|
20240610,170500,4168286970,15860,15860,15860,15860,0
|
|
20240610,170400,4168286970,15860,15860,15860,15860,0
|
|
20240610,170300,4168286970,15860,15860,15860,15860,0
|
|
20240610,170200,4168286970,15860,15860,15860,15860,0
|
|
20240610,170100,4168286970,15860,15860,15860,15860,3587
|
|
20240610,170000,4168286970,15860,15860,15860,15860,0
|
|
20240610,165900,4168286970,15860,15860,15860,15860,0
|
|
20240610,165800,4168286970,15860,15860,15860,15860,0
|
|
20240610,165700,4168286970,15860,15860,15860,15860,0
|
|
20240610,165600,4168286970,15860,15860,15860,15860,0
|
|
20240610,165500,4168286970,15860,15860,15860,15860,0
|
|
20240610,165400,4168286970,15860,15860,15860,15860,0
|
|
20240610,165300,4168286970,15860,15860,15860,15860,0
|
|
20240610,165200,4168286970,15860,15860,15860,15860,0
|
|
20240610,165100,4168286970,15860,15860,15860,15860,0
|
|
20240610,165000,4168286970,15860,15860,15860,15860,0
|
|
20240610,164900,4168286970,15860,15860,15860,15860,0
|
|
20240610,164800,4168286970,15860,15860,15860,15860,0
|
|
20240610,164700,4168286970,15860,15860,15860,15860,0
|
|
20240610,164600,4168286970,15860,15860,15860,15860,0
|
|
20240610,164500,4168286970,15860,15860,15860,15860,0
|
|
20240610,164400,4168286970,15860,15860,15860,15860,0
|
|
20240610,164300,4168286970,15860,15860,15860,15860,0
|
|
20240610,164200,4168286970,15860,15860,15860,15860,0
|
|
20240610,164100,4168286970,15860,15860,15860,15860,0
|
|
20240610,164000,4168286970,15860,15860,15860,15860,0
|
|
20240610,163900,4168286970,15860,15860,15860,15860,0
|
|
20240610,163800,4168286970,15860,15860,15860,15860,0
|
|
20240610,163700,4168286970,15860,15860,15860,15860,0
|
|
20240610,163600,4168286970,15860,15860,15860,15860,0
|
|
20240610,163500,4168286970,15860,15860,15860,15860,0
|
|
20240610,163400,4168286970,15860,15860,15860,15860,0
|
|
20240610,163300,4168286970,15860,15860,15860,15860,0
|
|
20240610,163200,4168286970,15860,15860,15860,15860,0
|
|
20240610,163100,4168286970,15860,15860,15860,15860,3587
|
|
20240610,163000,4168286970,15860,15860,15860,15860,0
|
|
20240610,162900,4168286970,15860,15860,15860,15860,0
|
|
20240610,162800,4168286970,15860,15860,15860,15860,0
|
|
20240610,162700,4168286970,15860,15860,15860,15860,0
|
|
20240610,162600,4168286970,15860,15860,15860,15860,0
|
|
20240610,162500,4168286970,15860,15860,15860,15860,0
|
|
20240610,162400,4168286970,15860,15860,15860,15860,0
|
|
20240610,162300,4168286970,15860,15860,15860,15860,0
|
|
20240610,162200,4168286970,15860,15860,15860,15860,0
|
|
20240610,162100,4168286970,15860,15860,15860,15860,0
|
|
20240610,162000,4168286970,15860,15860,15860,15860,0
|
|
20240610,161900,4168286970,15860,15860,15860,15860,0
|
|
20240610,161800,4168286970,15860,15860,15860,15860,0
|
|
20240610,161700,4168286970,15860,15860,15860,15860,0
|
|
20240610,161600,4168286970,15860,15860,15860,15860,0
|
|
20240610,161500,4168286970,15860,15860,15860,15860,0
|
|
20240610,161400,4168286970,15860,15860,15860,15860,0
|
|
20240610,161300,4168286970,15860,15860,15860,15860,0
|
|
20240610,161200,4168286970,15860,15860,15860,15860,0
|
|
20240610,161100,4168286970,15860,15860,15860,15860,0
|
|
20240610,161000,4168286970,15860,15860,15860,15860,0
|
|
20240610,160900,4168286970,15860,15860,15860,15860,0
|
|
20240610,160800,4168286970,15860,15860,15860,15860,0
|
|
20240610,160700,4168286970,15860,15860,15860,15860,0
|
|
20240610,160600,4168286970,15860,15860,15860,15860,0
|
|
20240610,160500,4168286970,15860,15860,15860,15860,0
|
|
20240610,160400,4168286970,15860,15860,15860,15860,0
|
|
20240610,160300,4168286970,15860,15860,15860,15860,0
|
|
20240610,160200,4168286970,15860,15860,15860,15860,0
|
|
20240610,160100,4168286970,15860,15860,15860,15860,3587
|
|
20240610,160000,4168286970,15860,15860,15860,15860,0
|
|
20240610,155900,4168286970,15860,15860,15860,15860,0
|
|
20240610,155800,4168286970,15860,15860,15860,15860,0
|
|
20240610,155700,4168286970,15860,15860,15860,15860,0
|
|
20240610,155600,4168286970,15860,15860,15860,15860,0
|
|
20240610,155500,4168286970,15860,15860,15860,15860,0
|
|
20240610,155400,4168286970,15860,15860,15860,15860,0
|
|
20240610,155300,4168286970,15860,15860,15860,15860,0
|
|
20240610,155200,4168286970,15860,15860,15860,15860,0
|
|
20240610,155100,4168286970,15860,15860,15860,15860,0
|
|
20240610,155000,4168286970,15860,15860,15860,15860,0
|
|
20240610,154900,4168286970,15860,15860,15860,15860,0
|
|
20240610,154800,4168286970,15860,15860,15860,15860,0
|
|
20240610,154700,4168286970,15860,15860,15860,15860,0
|
|
20240610,154600,4168286970,15860,15860,15860,15860,0
|
|
20240610,154500,4168286970,15860,15860,15860,15860,0
|
|
20240610,154400,4168286970,15860,15860,15860,15860,0
|
|
20240610,154300,4168286970,15860,15860,15860,15860,0
|
|
20240610,154200,4168286970,15860,15860,15860,15860,0
|
|
20240610,154100,4168286970,15860,15860,15860,15860,0
|
|
20240610,154000,4168286970,15860,15860,15860,15860,0
|
|
20240610,153900,4168286970,15860,15860,15860,15860,0
|
|
20240610,153800,4168286970,15860,15860,15860,15860,0
|
|
20240610,153700,4168286970,15860,15860,15860,15860,0
|
|
20240610,153600,4168286970,15860,15860,15860,15860,0
|
|
20240610,153500,4168286970,15860,15860,15860,15860,0
|
|
20240610,153400,4168286970,15860,15860,15860,15860,0
|
|
20240610,153300,4168286970,15860,15860,15860,15860,0
|
|
20240610,153200,4168286970,15860,15860,15860,15860,0
|
|
20240610,153100,4168286970,15860,15860,15860,15860,3587
|
|
20240610,153000,4168286970,15860,15860,15860,15860,3587
|
|
20240610,152900,4111397150,15820,15820,15820,15820,0
|
|
20240610,152800,4111397150,15820,15820,15820,15820,0
|
|
20240610,152700,4111397150,15820,15820,15820,15820,0
|
|
20240610,152600,4111397150,15820,15820,15820,15820,0
|
|
20240610,152500,4111397150,15820,15820,15820,15820,0
|
|
20240610,152400,4111397150,15820,15820,15820,15820,0
|
|
20240610,152300,4111397150,15820,15820,15820,15820,0
|
|
20240610,152200,4111397150,15820,15820,15820,15820,0
|
|
20240610,152100,4111397150,15820,15820,15820,15820,0
|
|
20240610,152000,4111397150,15820,15820,15820,15820,0
|
|
20240610,151900,4111397150,15820,15810,15820,15800,313
|
|
20240610,151800,4106449920,15810,15780,15810,15780,1572
|
|
20240610,151700,4081627890,15790,15760,15790,15750,1415
|
|
20240610,151600,4059324380,15760,15770,15770,15760,593
|
|
20240610,151500,4049977220,15770,15760,15770,15760,285
|
|
20240610,151400,4045485280,15770,15770,15770,15750,745
|
|
20240610,151300,4033744210,15770,15760,15770,15760,446
|
|
20240610,151200,4026715100,15760,15760,15790,15750,3192
|
|
20240610,151100,3976418420,15770,15790,15790,15750,2453
|
|
20240610,151000,3937744370,15780,15780,15790,15770,323
|
|
20240610,150900,3932647800,15780,15790,15800,15780,1346
|
|
20240610,150800,3911406770,15790,15790,15790,15780,686
|
|
20240610,150700,3900580180,15790,15790,15790,15780,448
|
|
20240610,150600,3893508220,15800,15810,15810,15800,1008
|
|
20240610,150500,3877581630,15810,15820,15820,15800,354
|
|
20240610,150400,3871983830,15830,15830,15830,15800,8053
|
|
20240610,150300,3744629430,15840,15840,15840,15840,2
|
|
20240610,150200,3744597750,15840,15850,15850,15830,52
|
|
20240610,150100,3743774120,15830,15830,15840,15830,1335
|
|
20240610,150000,3722640050,15830,15840,15840,15830,220
|
|
20240610,145900,3719155450,15840,15840,15840,15840,181
|
|
20240610,145800,3716288410,15840,15840,15850,15830,410
|
|
20240610,145700,3709794150,15850,15850,15850,15850,0
|
|
20240610,145600,3709794150,15850,15840,15850,15830,982
|
|
20240610,145500,3694248940,15830,15830,15830,15830,668
|
|
20240610,145400,3683674500,15830,15840,15840,15830,351
|
|
20240610,145300,3678117120,15850,15840,15850,15840,207
|
|
20240610,145200,3674838220,15840,15840,15840,15840,181
|
|
20240610,145100,3671971180,15830,15840,15840,15830,417
|
|
20240610,145000,3665368060,15850,15840,15850,15830,601
|
|
20240610,144900,3655851860,15850,15850,15850,15850,202
|
|
20240610,144800,3652650160,15860,15860,15860,15860,1
|
|
20240610,144700,3652634300,15860,15840,15860,15840,29
|
|
20240610,144600,3652174920,15830,15830,15830,15830,550
|
|
20240610,144500,3643468420,15840,15840,15840,15830,72
|
|
20240610,144400,3642328040,15860,15840,15860,15840,72
|
|
20240610,144300,3641187520,15840,15850,15850,15840,600
|
|
20240610,144200,3631683370,15840,15840,15840,15840,107
|
|
20240610,144100,3629988490,15870,15840,15870,15840,244
|
|
20240610,144000,3626123360,15840,15850,15850,15840,33
|
|
20240610,143900,3625600420,15840,15860,15870,15840,106
|
|
20240610,143800,3623921270,15840,15860,15870,15840,106
|
|
20240610,143700,3622241440,15860,15860,15860,15860,399
|
|
20240610,143600,3615913300,15860,15870,15870,15860,2
|
|
20240610,143500,3615881570,15860,15860,15860,15860,1
|
|
20240610,143400,3615865710,15870,15890,15890,15850,707
|
|
20240610,143300,3604659220,15890,15890,15890,15890,121
|
|
20240610,143200,3602736530,15890,15890,15890,15890,24
|
|
20240610,143100,3602355170,15900,15880,15900,15880,214
|
|
20240610,143000,3598956800,15880,15870,15900,15870,1347
|
|
20240610,142900,3577553840,15870,15870,15870,15870,1
|
|
20240610,142800,3577537970,15850,15870,15880,15850,318
|
|
20240610,142700,3572497430,15880,15860,15880,15850,90
|
|
20240610,142600,3571070740,15840,15860,15880,15840,343
|
|
20240610,142500,3565636980,15850,15860,15880,15840,42
|
|
20240610,142400,3564971360,15860,15850,15860,15850,369
|
|
20240610,142300,3559120450,15840,15860,15860,15830,2213
|
|
20240610,142200,3524054650,15870,15870,15870,15870,17
|
|
20240610,142100,3523784860,15870,15870,15870,15870,50
|
|
20240610,142000,3522991360,15860,15870,15890,15860,597
|
|
20240610,141900,3513518500,15870,15890,15890,15870,44
|
|
20240610,141800,3512819750,15890,15870,15890,15870,17
|
|
20240610,141700,3512549820,15870,15870,15870,15870,0
|
|
20240610,141600,3512549820,15870,15870,15870,15870,148
|
|
20240610,141500,3510201060,15860,15860,15860,15860,0
|
|
20240610,141400,3510201060,15860,15860,15860,15860,12
|
|
20240610,141300,3510010740,15860,15850,15860,15850,88
|
|
20240610,141200,3508615500,15850,15850,15860,15850,332
|
|
20240610,141100,3503351780,15850,15850,15850,15850,80
|
|
20240610,141000,3502083780,15850,15850,15850,15850,1113
|
|
20240610,140900,3484442730,15850,15860,15860,15850,186
|
|
20240610,140800,3481493640,15870,15880,15880,15870,122
|
|
20240610,140700,3479556390,15880,15880,15880,15880,201
|
|
20240610,140600,3476364510,15890,15890,15890,15890,31
|
|
20240610,140500,3475871920,15890,15890,15890,15890,33
|
|
20240610,140400,3475347550,15900,15900,15900,15890,129
|
|
20240610,140300,3473297650,15890,15860,15900,15860,43
|
|
20240610,140200,3472615540,15850,15840,15850,15840,220
|
|
20240610,140100,3469128550,15840,15850,15860,15840,177
|
|
20240610,140000,3466323250,15860,15870,15870,15850,161
|
|
20240610,135900,3463770740,15850,15870,15900,15850,2484
|
|
20240610,135800,3424386930,15870,15890,15900,15860,1313
|
|
20240610,135700,3403554650,15860,15900,15900,15860,3256
|
|
20240610,135600,3351826360,15900,15910,15910,15900,225
|
|
20240610,135500,3348248810,15910,15900,15910,15900,33
|
|
20240610,135400,3347723970,15880,15890,15890,15880,122
|
|
20240610,135300,3345785680,15880,15880,15880,15880,198
|
|
20240610,135200,3342641440,15890,15890,15890,15890,1673
|
|
20240610,135100,3316057470,15890,15900,15900,15890,296
|
|
20240610,135000,3311351500,15910,15910,15910,15910,46
|
|
20240610,134900,3310619640,15910,15900,15910,15900,122
|
|
20240610,134800,3308679740,15900,15900,15900,15900,179
|
|
20240610,134700,3305833640,15910,15900,15910,15900,882
|
|
20240610,134600,3291809820,15910,15900,15910,15900,318
|
|
20240610,134500,3286753440,15910,15900,15910,15900,5
|
|
20240610,134400,3286673910,15900,15900,15900,15900,216
|
|
20240610,134300,3283239510,15910,15920,15920,15910,195
|
|
20240610,134200,3280136970,15920,15920,15920,15920,23
|
|
20240610,134100,3279770810,15930,15930,15930,15930,0
|
|
20240610,134000,3279770810,15930,15920,15930,15920,159
|
|
20240610,133900,3277237960,15920,15920,15920,15920,8
|
|
20240610,133800,3277110600,15900,15900,15900,15900,203
|
|
20240610,133700,3273882900,15910,15920,15920,15910,755
|
|
20240610,133600,3261867820,15920,15920,15920,15920,31
|
|
20240610,133500,3261374300,15920,15920,15920,15920,20
|
|
20240610,133400,3261055900,15920,15920,15920,15920,210
|
|
20240610,133300,3257712700,15920,15920,15920,15920,404
|
|
20240610,133200,3251281020,15910,15920,15920,15910,176
|
|
20240610,133100,3248480850,15920,15920,15920,15920,0
|
|
20240610,133000,3248480850,15920,15910,15920,15910,97
|
|
20240610,132900,3246937110,15920,15920,15920,15920,0
|
|
20240610,132800,3246937110,15920,15910,15920,15900,322
|
|
20240610,132700,3241815070,15900,15910,15920,15900,172
|
|
20240610,132600,3239080130,15910,15920,15920,15910,52
|
|
20240610,132500,3238252310,15920,15920,15920,15920,2
|
|
20240610,132400,3238220470,15900,15910,15910,15900,381
|
|
20240610,132300,3232161940,15910,15910,15910,15910,1
|
|
20240610,132200,3232146030,15910,15910,15910,15910,36
|
|
20240610,132100,3231573270,15910,15920,15920,15910,1991
|
|
20240610,132000,3199883780,15930,15920,15930,15920,48
|
|
20240610,131900,3199119160,15920,15920,15920,15920,251
|
|
20240610,131800,3195123240,15920,15920,15920,15920,200
|
|
20240610,131700,3191939240,15920,15920,15920,15920,10
|
|
20240610,131600,3191780040,15920,15920,15920,15920,16
|
|
20240610,131500,3191525320,15920,15920,15920,15920,2
|
|
20240610,131400,3191493480,15950,15940,15950,15930,100
|
|
20240610,131300,3189899970,15950,15930,15950,15930,169
|
|
20240610,131200,3187206490,15950,15950,15950,15940,1289
|
|
20240610,131100,3166659680,15950,15950,15950,15950,358
|
|
20240610,131000,3160949580,15950,15950,15950,15950,57
|
|
20240610,130900,3160040430,15950,15950,15950,15950,0
|
|
20240610,130800,3160040430,15950,15950,15950,15950,56
|
|
20240610,130700,3159147230,15940,15940,15940,15940,237
|
|
20240610,130600,3155369450,15930,15940,15940,15930,64
|
|
20240610,130500,3154349730,15940,15940,15940,15940,27
|
|
20240610,130400,3153919350,15940,15940,15940,15940,1
|
|
20240610,130300,3153903410,15920,15930,15930,15920,150
|
|
20240610,130200,3151515400,15930,15930,15930,15930,213
|
|
20240610,130100,3148122310,15930,15930,15930,15930,5
|
|
20240610,130000,3148042660,15930,15920,15930,15920,67
|
|
20240610,125900,3146975610,15920,15920,15920,15920,0
|
|
20240610,125800,3146975610,15920,15910,15920,15910,2
|
|
20240610,125700,3146943780,15910,15920,15930,15910,446
|
|
20240610,125600,3139839940,15910,15920,15930,15910,70
|
|
20240610,125500,3138725090,15920,15920,15920,15910,433
|
|
20240610,125400,3131834650,15910,15910,15910,15910,518
|
|
20240610,125300,3123593270,15920,15920,15920,15920,0
|
|
20240610,125200,3123593270,15920,15910,15920,15910,78
|
|
20240610,125100,3122351860,15920,15920,15920,15920,15
|
|
20240610,125000,3122113060,15920,15920,15920,15920,48
|
|
20240610,124900,3121348900,15910,15910,15910,15910,5
|
|
20240610,124800,3121269350,15900,15900,15900,15900,0
|
|
20240610,124700,3121269350,15900,15920,15920,15900,1227
|
|
20240610,124600,3101746290,15920,15920,15920,15920,175
|
|
20240610,124500,3098960290,15920,15930,15930,15920,17
|
|
20240610,124400,3098689530,15930,15920,15930,15920,75
|
|
20240610,124300,3097495430,15930,15930,15930,15930,0
|
|
20240610,124200,3097495430,15930,15930,15930,15930,376
|
|
20240610,124100,3091505750,15930,15920,15930,15920,337
|
|
20240610,124000,3086137580,15930,15930,15930,15930,57
|
|
20240610,123900,3085229570,15920,15920,15920,15920,0
|
|
20240610,123800,3085229570,15920,15920,15920,15920,65
|
|
20240610,123700,3084194770,15930,15930,15930,15930,13
|
|
20240610,123600,3083987680,15920,15920,15920,15920,0
|
|
20240610,123500,3083987680,15920,15940,15950,15920,693
|
|
20240610,123400,3072947430,15950,15950,15950,15950,318
|
|
20240610,123300,3067875330,15950,15950,15950,15950,50
|
|
20240610,123200,3067077830,15950,15950,15950,15950,410
|
|
20240610,123100,3060538330,15940,15940,15940,15940,2
|
|
20240610,123000,3060506450,15940,15940,15940,15940,64
|
|
20240610,122900,3059486290,15930,15940,15940,15930,42
|
|
20240610,122800,3058817010,15930,15930,15930,15930,1
|
|
20240610,122700,3058801080,15940,15950,15950,15940,8
|
|
20240610,122600,3058673520,15950,15950,15950,15950,33
|
|
20240610,122500,3058147170,15950,15940,15950,15940,1352
|
|
20240610,122400,3036583820,15930,15920,15930,15920,177
|
|
20240610,122300,3033765120,15910,15910,15910,15910,1
|
|
20240610,122200,3033749210,15910,15900,15910,15900,702
|
|
20240610,122100,3022581160,15900,15910,15910,15900,351
|
|
20240610,122000,3017000250,15900,15910,15910,15900,97
|
|
20240610,121900,3015457480,15900,15900,15900,15900,200
|
|
20240610,121800,3012277480,15900,15910,15910,15900,757
|
|
20240610,121700,3000240980,15910,15910,15910,15910,5
|
|
20240610,121600,3000161430,15910,15910,15910,15910,13
|
|
20240610,121500,2999954600,15910,15910,15910,15900,403
|
|
20240610,121400,2993546870,15900,15900,15900,15900,0
|
|
20240610,121300,2993546870,15900,15900,15900,15900,66
|
|
20240610,121200,2992497470,15910,15910,15910,15910,1
|
|
20240610,121100,2992481560,15910,15920,15920,15910,214
|
|
20240610,121000,2989075520,15910,15910,15920,15910,197
|
|
20240610,120900,2985940780,15920,15920,15920,15920,10
|
|
20240610,120800,2985781580,15920,15920,15920,15920,15
|
|
20240610,120700,2985542780,15920,15920,15920,15920,10
|
|
20240610,120600,2985383580,15920,15920,15920,15920,2
|
|
20240610,120500,2985351740,15930,15910,15930,15910,22
|
|
20240610,120400,2985001680,15910,15930,15930,15910,123
|
|
20240610,120300,2983043070,15920,15920,15920,15920,18
|
|
20240610,120200,2982756510,15920,15920,15920,15920,10
|
|
20240610,120100,2982597310,15910,15910,15910,15910,0
|
|
20240610,120000,2982597310,15910,15930,15930,15910,58
|
|
20240610,115900,2981673440,15930,15930,15930,15930,0
|
|
20240610,115800,2981673440,15930,15910,15930,15900,1683
|
|
20240610,115700,2954910320,15910,15910,15910,15910,0
|
|
20240610,115600,2954910320,15910,15910,15910,15910,114
|
|
20240610,115500,2953096580,15920,15930,15930,15920,1037
|
|
20240610,115400,2936583910,15940,15940,15940,15940,805
|
|
20240610,115300,2923752210,15940,15930,15940,15930,75
|
|
20240610,115200,2922557200,15920,15920,15920,15920,68
|
|
20240610,115100,2921474640,15930,15930,15930,15930,7
|
|
20240610,115000,2921363130,15940,15900,15940,15900,50
|
|
20240610,114900,2920566180,15900,15940,15940,15900,1592
|
|
20240610,114800,2895236960,15940,15950,15950,15940,339
|
|
20240610,114700,2889830020,15950,15930,15950,15900,1862
|
|
20240610,114600,2860179750,15940,15940,15940,15940,15
|
|
20240610,114500,2859940650,15930,15930,15940,15930,1426
|
|
20240610,114400,2837224450,15920,15920,15920,15910,197
|
|
20240610,114300,2834088740,15920,15930,15930,15920,60
|
|
20240610,114200,2833132960,15930,15920,15930,15920,8
|
|
20240610,114100,2833005570,15920,15920,15920,15910,106
|
|
20240610,114000,2831318060,15920,15920,15930,15920,79
|
|
20240610,113900,2830059900,15920,15920,15920,15920,1
|
|
20240610,113800,2830043980,15900,15920,15920,15900,585
|
|
20240610,113700,2820739970,15920,15910,15920,15910,814
|
|
20240610,113600,2807781110,15910,15910,15910,15910,18
|
|
20240610,113500,2807494730,15910,15910,15910,15910,50
|
|
20240610,113400,2806699230,15910,15900,15910,15900,299
|
|
20240610,113300,2801942690,15910,15910,15910,15910,100
|
|
20240610,113200,2800351690,15910,15910,15910,15900,308
|
|
20240610,113100,2795452110,15920,15920,15920,15920,10
|
|
20240610,113000,2795292910,15920,15920,15920,15920,152
|
|
20240610,112900,2792873070,15910,15910,15910,15910,400
|
|
20240610,112800,2786509070,15910,15910,15910,15910,702
|
|
20240610,112700,2775340250,15920,15910,15920,15910,455
|
|
20240610,112600,2768097290,15910,15890,15910,15890,206
|
|
20240610,112500,2764819950,15890,15910,15910,15890,268
|
|
20240610,112400,2760558700,15920,15900,15920,15900,680
|
|
20240610,112300,2749746680,15920,15890,15920,15890,572
|
|
20240610,112200,2740649580,15890,15890,15890,15890,240
|
|
20240610,112100,2736835980,15890,15890,15890,15890,800
|
|
20240610,112000,2724123980,15890,15900,15900,15890,340
|
|
20240610,111900,2718717990,15900,15900,15900,15900,502
|
|
20240610,111800,2710736190,15900,15900,15900,15900,12
|
|
20240610,111700,2710545390,15900,15900,15900,15900,120
|
|
20240610,111600,2708637390,15900,15900,15900,15890,879
|
|
20240610,111500,2694668790,15900,15910,15910,15900,399
|
|
20240610,111400,2688322740,15910,15910,15910,15910,0
|
|
20240610,111300,2688322740,15910,15910,15910,15910,109
|
|
20240610,111200,2686588550,15900,15900,15900,15900,10
|
|
20240610,111100,2686429550,15890,15930,15930,15890,3221
|
|
20240610,111000,2635194730,15930,15930,15940,15930,195
|
|
20240610,110900,2632087380,15940,15940,15950,15940,643
|
|
20240610,110800,2621835920,15930,15920,15930,15900,6619
|
|
20240610,110700,2516548360,15910,15920,15920,15900,346
|
|
20240610,110600,2511043890,15910,15880,15910,15880,2183
|
|
20240610,110500,2476350720,15870,15740,15880,15730,4860
|
|
20240610,110400,2399599610,15740,15780,15780,15740,5000
|
|
20240610,110300,2320852140,15780,15780,15780,15780,627
|
|
20240610,110200,2310958080,15790,15790,15790,15790,13
|
|
20240610,110100,2310752810,15790,15800,15800,15790,33
|
|
20240610,110000,2310231650,15810,15820,15820,15810,595
|
|
20240610,105900,2300824170,15820,15870,15870,15820,1669
|
|
20240610,105800,2274416980,15870,15810,15870,15810,164
|
|
20240610,105700,2271818080,15870,15810,15870,15810,681
|
|
20240610,105600,2261045870,15810,15810,15810,15800,18
|
|
20240610,105500,2260761300,15800,15790,15810,15790,7
|
|
20240610,105400,2260650700,15810,15790,15810,15790,8
|
|
20240610,105300,2260524280,15800,15780,15800,15780,1914
|
|
20240610,105200,2230321100,15780,15750,15780,15740,720
|
|
20240610,105100,2218978690,15750,15750,15750,15750,12
|
|
20240610,105000,2218789690,15780,15780,15780,15780,182
|
|
20240610,104900,2215917730,15770,15760,15770,15750,2410
|
|
20240610,104800,2177917630,15740,15760,15810,15740,4062
|
|
20240610,104700,2113945250,15760,15750,15760,15750,141
|
|
20240610,104600,2111723590,15790,15790,15790,15740,308
|
|
20240610,104500,2106866900,15810,15770,15810,15730,2121
|
|
20240610,104400,2073458070,15760,15760,15760,15760,32
|
|
20240610,104300,2072953750,15760,15810,15810,15760,813
|
|
20240610,104200,2060136040,15810,15860,15860,15770,3215
|
|
20240610,104100,2009290150,15870,15870,15870,15870,121
|
|
20240610,104000,2007369880,15870,15870,15870,15860,394
|
|
20240610,103900,2001118100,15870,15850,15870,15840,236
|
|
20240610,103800,1997377390,15850,15830,15850,15830,336
|
|
20240610,103700,1992058400,15830,15830,15830,15800,983
|
|
20240610,103600,1976508080,15840,15840,15840,15800,115
|
|
20240610,103500,1974689990,15840,15850,15850,15810,152
|
|
20240610,103400,1972281480,15850,15810,15850,15810,68
|
|
20240610,103300,1971204720,15820,15810,15820,15810,99
|
|
20240610,103200,1969639240,15820,15850,15850,15820,119
|
|
20240610,103100,1967754830,15850,15850,15850,15850,46
|
|
20240610,103000,1967025730,15850,15850,15850,15850,116
|
|
20240610,102900,1965187130,15840,15800,15850,15800,55
|
|
20240610,102800,1964315640,15800,15800,15800,15800,516
|
|
20240610,102700,1956162840,15800,15790,15800,15790,110
|
|
20240610,102600,1954424880,15780,15790,15790,15780,345
|
|
20240610,102500,1948977340,15790,15800,15800,15790,40
|
|
20240610,102400,1948345570,15790,15790,15800,15790,19
|
|
20240610,102300,1948045440,15800,15770,15800,15770,206
|
|
20240610,102200,1944794190,15770,15750,15770,15750,149
|
|
20240610,102100,1942446820,15750,15780,15780,15750,633
|
|
20240610,102000,1932466990,15780,15780,15780,15780,100
|
|
20240610,101900,1930888990,15780,15770,15790,15770,111
|
|
20240610,101800,1929137640,15770,15770,15770,15770,41
|
|
20240610,101700,1928491070,15770,15760,15770,15760,277
|
|
20240610,101600,1924123150,15760,15760,15760,15760,134
|
|
20240610,101500,1922011310,15760,15750,15760,15750,310
|
|
20240610,101400,1917127400,15740,15740,15740,15730,832
|
|
20240610,101300,1904033490,15740,15760,15760,15740,397
|
|
20240610,101200,1897780710,15760,15760,15760,15760,101
|
|
20240610,101100,1896188950,15760,15760,15760,15730,1948
|
|
20240610,101000,1865523070,15760,15760,15770,15760,245
|
|
20240610,100900,1861660660,15770,15750,15770,15740,1189
|
|
20240610,100800,1842945600,15770,15780,15780,15720,3064
|
|
20240610,100700,1794715090,15780,15820,15820,15750,3645
|
|
20240610,100600,1737238970,15810,15810,15810,15810,531
|
|
20240610,100500,1728843860,15790,15800,15800,15790,500
|
|
20240610,100400,1720945320,15790,15800,15800,15790,320
|
|
20240610,100300,1715891230,15800,15820,15820,15800,97
|
|
20240610,100200,1714358610,15800,15760,15800,15760,815
|
|
20240610,100100,1701504460,15760,15760,15770,15760,737
|
|
20240610,100000,1689889320,15760,15770,15770,15760,1566
|
|
20240610,095900,1665206250,15770,15780,15780,15770,957
|
|
20240610,095800,1650109840,15780,15790,15790,15780,1334
|
|
20240610,095700,1629056980,15790,15790,15790,15780,1073
|
|
20240610,095600,1612121520,15800,15820,15820,15790,3594
|
|
20240610,095500,1555340610,15820,15810,15820,15800,1020
|
|
20240610,095400,1539215740,15820,15830,15830,15810,1054
|
|
20240610,095300,1522542110,15850,15820,15850,15820,203
|
|
20240610,095200,1519330200,15820,15830,15850,15820,656
|
|
20240610,095100,1508951730,15820,15820,15840,15820,573
|
|
20240610,095000,1499885150,15820,15850,15850,15820,2056
|
|
20240610,094900,1467335890,15850,15850,15860,15840,922
|
|
20240610,094800,1452727020,15850,15850,15850,15850,106
|
|
20240610,094700,1451046920,15860,15870,15870,15840,350
|
|
20240610,094600,1445499530,15850,15920,15920,15850,1381
|
|
20240610,094500,1423554140,15930,15930,15930,15930,113
|
|
20240610,094400,1421754050,15930,15940,15940,15930,327
|
|
20240610,094300,1416542900,15940,15950,15950,15940,770
|
|
20240610,094200,1404262410,15950,16010,16020,15950,5091
|
|
20240610,094100,1322877890,16010,15970,16010,15970,185
|
|
20240610,094000,1319917550,15990,15970,15990,15940,286
|
|
20240610,093900,1315350450,15930,15960,15960,15930,215
|
|
20240610,093800,1311919150,15960,15930,15960,15930,54
|
|
20240610,093700,1311057410,15910,15910,15960,15910,2640
|
|
20240610,093600,1269025650,15910,15920,15920,15900,564
|
|
20240610,093500,1260052490,15920,15920,15920,15910,76
|
|
20240610,093400,1258842710,15910,15930,15930,15910,839
|
|
20240610,093300,1245487620,15930,15950,15950,15930,419
|
|
20240610,093200,1238812150,15960,15970,15970,15960,598
|
|
20240610,093100,1229265970,15970,16010,16020,15970,3975
|
|
20240610,093000,1165668730,16020,15980,16020,15980,1666
|
|
20240610,092900,1139010770,15950,15970,15990,15950,981
|
|
20240610,092800,1123335660,15980,15920,15980,15920,1442
|
|
20240610,092700,1100303060,15930,15890,15930,15890,290
|
|
20240610,092600,1095688810,15910,15910,15910,15890,102
|
|
20240610,092500,1094066430,15910,15910,15910,15890,584
|
|
20240610,092400,1084778990,15900,15900,15900,15890,1052
|
|
20240610,092300,1068057840,15890,15900,15910,15890,558
|
|
20240610,092200,1059181020,15900,15860,15900,15860,1317
|
|
20240610,092100,1038245290,15850,15780,15850,15770,384
|
|
20240610,092000,1032174410,15780,15750,15840,15750,960
|
|
20240610,091900,1017030320,15750,15740,15760,15720,1982
|
|
20240610,091800,985845420,15740,15800,15800,15740,5246
|
|
20240610,091700,903090750,15800,15820,15830,15800,2496
|
|
20240610,091600,863625440,15820,15840,15840,15820,369
|
|
20240610,091500,857785960,15840,15830,15840,15820,1783
|
|
20240610,091400,829555540,15830,15840,15840,15830,621
|
|
20240610,091300,819724820,15840,15840,15850,15820,1411
|
|
20240610,091200,797387190,15840,15890,15900,15830,1557
|
|
20240610,091100,772690830,15860,15910,15910,15860,2665
|
|
20240610,091000,730356870,15910,15880,15910,15880,682
|
|
20240610,090900,719514010,15900,15900,15900,15850,1428
|
|
20240610,090800,696843890,15890,15970,15990,15890,2559
|
|
20240610,090700,656095320,15970,16080,16080,15970,3252
|
|
20240610,090600,604058730,16080,16040,16100,15980,9074
|
|
20240610,090500,458489450,16040,16000,16080,16000,5380
|
|
20240610,090400,372197970,16000,15890,16010,15890,3376
|
|
20240610,090300,318351480,15890,15840,15900,15810,2518
|
|
20240610,090200,278444120,15840,15810,15840,15810,1995
|
|
20240610,090100,246900190,15810,15810,15830,15780,9535
|
|
20240610,090000,96219660,15810,15810,15810,15810,5253
|