677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,201400,1742397820,7380,7380,7380,7380,8248
|
|
20240617,201300,1742397820,7380,7380,7380,7380,0
|
|
20240617,201200,1742397820,7380,7380,7380,7380,0
|
|
20240617,201100,1742397820,7380,7380,7380,7380,0
|
|
20240617,201000,1742397820,7380,7380,7380,7380,0
|
|
20240617,200900,1742397820,7380,7380,7380,7380,0
|
|
20240617,200800,1742397820,7380,7380,7380,7380,0
|
|
20240617,200700,1742397820,7380,7380,7380,7380,0
|
|
20240617,200600,1742397820,7380,7380,7380,7380,0
|
|
20240617,200500,1742397820,7380,7380,7380,7380,0
|
|
20240617,200400,1742397820,7380,7380,7380,7380,0
|
|
20240617,200300,1742397820,7380,7380,7380,7380,0
|
|
20240617,200200,1742397820,7380,7380,7380,7380,0
|
|
20240617,200100,1742397820,7380,7380,7380,7380,0
|
|
20240617,200000,1742397820,7380,7380,7380,7380,0
|
|
20240617,195900,1742397820,7380,7380,7380,7380,0
|
|
20240617,195800,1742397820,7380,7380,7380,7380,0
|
|
20240617,195700,1742397820,7380,7380,7380,7380,0
|
|
20240617,195600,1742397820,7380,7380,7380,7380,0
|
|
20240617,195500,1742397820,7380,7380,7380,7380,0
|
|
20240617,195400,1742397820,7380,7380,7380,7380,0
|
|
20240617,195300,1742397820,7380,7380,7380,7380,0
|
|
20240617,195200,1742397820,7380,7380,7380,7380,0
|
|
20240617,195100,1742397820,7380,7380,7380,7380,0
|
|
20240617,195000,1742397820,7380,7380,7380,7380,0
|
|
20240617,194900,1742397820,7380,7380,7380,7380,0
|
|
20240617,194800,1742397820,7380,7380,7380,7380,0
|
|
20240617,194700,1742397820,7380,7380,7380,7380,0
|
|
20240617,194600,1742397820,7380,7380,7380,7380,0
|
|
20240617,194500,1742397820,7380,7380,7380,7380,0
|
|
20240617,194400,1742397820,7380,7380,7380,7380,8248
|
|
20240617,194300,1742397820,7380,7380,7380,7380,0
|
|
20240617,194200,1742397820,7380,7380,7380,7380,0
|
|
20240617,194100,1742397820,7380,7380,7380,7380,0
|
|
20240617,194000,1742397820,7380,7380,7380,7380,0
|
|
20240617,193900,1742397820,7380,7380,7380,7380,0
|
|
20240617,193800,1742397820,7380,7380,7380,7380,0
|
|
20240617,193700,1742397820,7380,7380,7380,7380,0
|
|
20240617,193600,1742397820,7380,7380,7380,7380,0
|
|
20240617,193500,1742397820,7380,7380,7380,7380,0
|
|
20240617,193400,1742397820,7380,7380,7380,7380,0
|
|
20240617,193300,1742397820,7380,7380,7380,7380,0
|
|
20240617,193200,1742397820,7380,7380,7380,7380,0
|
|
20240617,193100,1742397820,7380,7380,7380,7380,0
|
|
20240617,193000,1742397820,7380,7380,7380,7380,0
|
|
20240617,192900,1742397820,7380,7380,7380,7380,0
|
|
20240617,192800,1742397820,7380,7380,7380,7380,0
|
|
20240617,192700,1742397820,7380,7380,7380,7380,0
|
|
20240617,192600,1742397820,7380,7380,7380,7380,0
|
|
20240617,192500,1742397820,7380,7380,7380,7380,0
|
|
20240617,192400,1742397820,7380,7380,7380,7380,0
|
|
20240617,192300,1742397820,7380,7380,7380,7380,0
|
|
20240617,192200,1742397820,7380,7380,7380,7380,0
|
|
20240617,192100,1742397820,7380,7380,7380,7380,0
|
|
20240617,192000,1742397820,7380,7380,7380,7380,0
|
|
20240617,191900,1742397820,7380,7380,7380,7380,0
|
|
20240617,191800,1742397820,7380,7380,7380,7380,0
|
|
20240617,191700,1742397820,7380,7380,7380,7380,0
|
|
20240617,191600,1742397820,7380,7380,7380,7380,0
|
|
20240617,191500,1742397820,7380,7380,7380,7380,0
|
|
20240617,191400,1742397820,7380,7380,7380,7380,8248
|
|
20240617,191300,1742397820,7380,7380,7380,7380,0
|
|
20240617,191200,1742397820,7380,7380,7380,7380,0
|
|
20240617,191100,1742397820,7380,7380,7380,7380,0
|
|
20240617,191000,1742397820,7380,7380,7380,7380,0
|
|
20240617,190900,1742397820,7380,7380,7380,7380,0
|
|
20240617,190800,1742397820,7380,7380,7380,7380,0
|
|
20240617,190700,1742397820,7380,7380,7380,7380,0
|
|
20240617,190600,1742397820,7380,7380,7380,7380,0
|
|
20240617,190500,1742397820,7380,7380,7380,7380,0
|
|
20240617,190400,1742397820,7380,7380,7380,7380,0
|
|
20240617,190300,1742397820,7380,7380,7380,7380,0
|
|
20240617,190200,1742397820,7380,7380,7380,7380,0
|
|
20240617,190100,1742397820,7380,7380,7380,7380,0
|
|
20240617,190000,1742397820,7380,7380,7380,7380,0
|
|
20240617,185900,1742397820,7380,7380,7380,7380,0
|
|
20240617,185800,1742397820,7380,7380,7380,7380,0
|
|
20240617,185700,1742397820,7380,7380,7380,7380,0
|
|
20240617,185600,1742397820,7380,7380,7380,7380,0
|
|
20240617,185500,1742397820,7380,7380,7380,7380,0
|
|
20240617,185400,1742397820,7380,7380,7380,7380,0
|
|
20240617,185300,1742397820,7380,7380,7380,7380,0
|
|
20240617,185200,1742397820,7380,7380,7380,7380,0
|
|
20240617,185100,1742397820,7380,7380,7380,7380,0
|
|
20240617,185000,1742397820,7380,7380,7380,7380,0
|
|
20240617,184900,1742397820,7380,7380,7380,7380,0
|
|
20240617,184800,1742397820,7380,7380,7380,7380,0
|
|
20240617,184700,1742397820,7380,7380,7380,7380,0
|
|
20240617,184600,1742397820,7380,7380,7380,7380,0
|
|
20240617,184500,1742397820,7380,7380,7380,7380,0
|
|
20240617,184400,1742397820,7380,7380,7380,7380,8248
|
|
20240617,184300,1742397820,7380,7380,7380,7380,0
|
|
20240617,184200,1742397820,7380,7380,7380,7380,0
|
|
20240617,184100,1742397820,7380,7380,7380,7380,0
|
|
20240617,184000,1742397820,7380,7380,7380,7380,0
|
|
20240617,183900,1742397820,7380,7380,7380,7380,0
|
|
20240617,183800,1742397820,7380,7380,7380,7380,0
|
|
20240617,183700,1742397820,7380,7380,7380,7380,0
|
|
20240617,183600,1742397820,7380,7380,7380,7380,0
|
|
20240617,183500,1742397820,7380,7380,7380,7380,0
|
|
20240617,183400,1742397820,7380,7380,7380,7380,0
|
|
20240617,183300,1742397820,7380,7380,7380,7380,0
|
|
20240617,183200,1742397820,7380,7380,7380,7380,0
|
|
20240617,183100,1742397820,7380,7380,7380,7380,0
|
|
20240617,183000,1742397820,7380,7380,7380,7380,0
|
|
20240617,182900,1742397820,7380,7380,7380,7380,0
|
|
20240617,182800,1742397820,7380,7380,7380,7380,0
|
|
20240617,182700,1742397820,7380,7380,7380,7380,0
|
|
20240617,182600,1742397820,7380,7380,7380,7380,0
|
|
20240617,182500,1742397820,7380,7380,7380,7380,0
|
|
20240617,182400,1742397820,7380,7380,7380,7380,0
|
|
20240617,182300,1742397820,7380,7380,7380,7380,0
|
|
20240617,182200,1742397820,7380,7380,7380,7380,0
|
|
20240617,182100,1742397820,7380,7380,7380,7380,0
|
|
20240617,182000,1742397820,7380,7380,7380,7380,0
|
|
20240617,181900,1742397820,7380,7380,7380,7380,0
|
|
20240617,181800,1742397820,7380,7380,7380,7380,0
|
|
20240617,181700,1742397820,7380,7380,7380,7380,0
|
|
20240617,181600,1742397820,7380,7380,7380,7380,0
|
|
20240617,181500,1742397820,7380,7380,7380,7380,0
|
|
20240617,181400,1742397820,7380,7380,7380,7380,8248
|
|
20240617,181300,1742397820,7380,7380,7380,7380,0
|
|
20240617,181200,1742397820,7380,7380,7380,7380,0
|
|
20240617,181100,1742397820,7380,7380,7380,7380,0
|
|
20240617,181000,1742397820,7380,7380,7380,7380,0
|
|
20240617,180900,1742397820,7380,7380,7380,7380,0
|
|
20240617,180800,1742397820,7380,7380,7380,7380,0
|
|
20240617,180700,1742397820,7380,7380,7380,7380,0
|
|
20240617,180600,1742397820,7380,7380,7380,7380,0
|
|
20240617,180500,1742397820,7380,7380,7380,7380,0
|
|
20240617,180400,1742397820,7380,7380,7380,7380,0
|
|
20240617,180300,1742397820,7380,7380,7380,7380,0
|
|
20240617,180200,1742397820,7380,7380,7380,7380,0
|
|
20240617,180100,1742397820,7380,7380,7380,7380,0
|
|
20240617,180000,1742397820,7380,7380,7380,7380,0
|
|
20240617,175900,1742397820,7380,7380,7380,7380,0
|
|
20240617,175800,1742397820,7380,7380,7380,7380,0
|
|
20240617,175700,1742397820,7380,7380,7380,7380,0
|
|
20240617,175600,1742397820,7380,7380,7380,7380,0
|
|
20240617,175500,1742397820,7380,7380,7380,7380,0
|
|
20240617,175400,1742397820,7380,7380,7380,7380,0
|
|
20240617,175300,1742397820,7380,7380,7380,7380,0
|
|
20240617,175200,1742397820,7380,7380,7380,7380,0
|
|
20240617,175100,1742397820,7380,7380,7380,7380,0
|
|
20240617,175000,1742397820,7380,7380,7380,7380,0
|
|
20240617,174900,1742397820,7380,7380,7380,7380,0
|
|
20240617,174800,1742397820,7380,7380,7380,7380,0
|
|
20240617,174700,1742397820,7380,7380,7380,7380,0
|
|
20240617,174600,1742397820,7380,7380,7380,7380,0
|
|
20240617,174500,1742397820,7380,7380,7380,7380,0
|
|
20240617,174400,1742397820,7380,7380,7380,7380,8248
|
|
20240617,174300,1742397820,7380,7380,7380,7380,0
|
|
20240617,174200,1742397820,7380,7380,7380,7380,0
|
|
20240617,174100,1742397820,7380,7380,7380,7380,0
|
|
20240617,174000,1742397820,7380,7380,7380,7380,0
|
|
20240617,173900,1742397820,7380,7380,7380,7380,0
|
|
20240617,173800,1742397820,7380,7380,7380,7380,0
|
|
20240617,173700,1742397820,7380,7380,7380,7380,0
|
|
20240617,173600,1742397820,7380,7380,7380,7380,0
|
|
20240617,173500,1742397820,7380,7380,7380,7380,0
|
|
20240617,173400,1742397820,7380,7380,7380,7380,0
|
|
20240617,173300,1742397820,7380,7380,7380,7380,0
|
|
20240617,173200,1742397820,7380,7380,7380,7380,0
|
|
20240617,173100,1742397820,7380,7380,7380,7380,0
|
|
20240617,173000,1742397820,7380,7380,7380,7380,0
|
|
20240617,172900,1742397820,7380,7380,7380,7380,0
|
|
20240617,172800,1742397820,7380,7380,7380,7380,0
|
|
20240617,172700,1742397820,7380,7380,7380,7380,0
|
|
20240617,172600,1742397820,7380,7380,7380,7380,0
|
|
20240617,172500,1742397820,7380,7380,7380,7380,0
|
|
20240617,172400,1742397820,7380,7380,7380,7380,0
|
|
20240617,172300,1742397820,7380,7380,7380,7380,0
|
|
20240617,172200,1742397820,7380,7380,7380,7380,0
|
|
20240617,172100,1742397820,7380,7380,7380,7380,0
|
|
20240617,172000,1742397820,7380,7380,7380,7380,0
|
|
20240617,171900,1742397820,7380,7380,7380,7380,0
|
|
20240617,171800,1742397820,7380,7380,7380,7380,0
|
|
20240617,171700,1742397820,7380,7380,7380,7380,0
|
|
20240617,171600,1742397820,7380,7380,7380,7380,0
|
|
20240617,171500,1742397820,7380,7380,7380,7380,0
|
|
20240617,171400,1742397820,7380,7380,7380,7380,8248
|
|
20240617,171300,1742397820,7380,7380,7380,7380,0
|
|
20240617,171200,1742397820,7380,7380,7380,7380,0
|
|
20240617,171100,1742397820,7380,7380,7380,7380,0
|
|
20240617,171000,1742397820,7380,7380,7380,7380,0
|
|
20240617,170900,1742397820,7380,7380,7380,7380,0
|
|
20240617,170800,1742397820,7380,7380,7380,7380,0
|
|
20240617,170700,1742397820,7380,7380,7380,7380,0
|
|
20240617,170600,1742397820,7380,7380,7380,7380,0
|
|
20240617,170500,1742397820,7380,7380,7380,7380,0
|
|
20240617,170400,1742397820,7380,7380,7380,7380,0
|
|
20240617,170300,1742397820,7380,7380,7380,7380,0
|
|
20240617,170200,1742397820,7380,7380,7380,7380,0
|
|
20240617,170100,1742397820,7380,7380,7380,7380,0
|
|
20240617,170000,1742397820,7380,7380,7380,7380,0
|
|
20240617,165900,1742397820,7380,7380,7380,7380,0
|
|
20240617,165800,1742397820,7380,7380,7380,7380,0
|
|
20240617,165700,1742397820,7380,7380,7380,7380,0
|
|
20240617,165600,1742397820,7380,7380,7380,7380,0
|
|
20240617,165500,1742397820,7380,7380,7380,7380,0
|
|
20240617,165400,1742397820,7380,7380,7380,7380,0
|
|
20240617,165300,1742397820,7380,7380,7380,7380,0
|
|
20240617,165200,1742397820,7380,7380,7380,7380,0
|
|
20240617,165100,1742397820,7380,7380,7380,7380,0
|
|
20240617,165000,1742397820,7380,7380,7380,7380,0
|
|
20240617,164900,1742397820,7380,7380,7380,7380,0
|
|
20240617,164800,1742397820,7380,7380,7380,7380,0
|
|
20240617,164700,1742397820,7380,7380,7380,7380,0
|
|
20240617,164600,1742397820,7380,7380,7380,7380,0
|
|
20240617,164500,1742397820,7380,7380,7380,7380,0
|
|
20240617,164400,1742397820,7380,7380,7380,7380,8248
|
|
20240617,164300,1742397820,7380,7380,7380,7380,0
|
|
20240617,164200,1742397820,7380,7380,7380,7380,0
|
|
20240617,164100,1742397820,7380,7380,7380,7380,0
|
|
20240617,164000,1742397820,7380,7380,7380,7380,0
|
|
20240617,163900,1742397820,7380,7380,7380,7380,0
|
|
20240617,163800,1742397820,7380,7380,7380,7380,0
|
|
20240617,163700,1742397820,7380,7380,7380,7380,0
|
|
20240617,163600,1742397820,7380,7380,7380,7380,0
|
|
20240617,163500,1742397820,7380,7380,7380,7380,0
|
|
20240617,163400,1742397820,7380,7380,7380,7380,0
|
|
20240617,163300,1742397820,7380,7380,7380,7380,0
|
|
20240617,163200,1742397820,7380,7380,7380,7380,0
|
|
20240617,163100,1742397820,7380,7380,7380,7380,0
|
|
20240617,163000,1742397820,7380,7380,7380,7380,0
|
|
20240617,162900,1742397820,7380,7380,7380,7380,0
|
|
20240617,162800,1742397820,7380,7380,7380,7380,0
|
|
20240617,162700,1742397820,7380,7380,7380,7380,0
|
|
20240617,162600,1742397820,7380,7380,7380,7380,0
|
|
20240617,162500,1742397820,7380,7380,7380,7380,0
|
|
20240617,162400,1742397820,7380,7380,7380,7380,0
|
|
20240617,162300,1742397820,7380,7380,7380,7380,0
|
|
20240617,162200,1742397820,7380,7380,7380,7380,0
|
|
20240617,162100,1742397820,7380,7380,7380,7380,0
|
|
20240617,162000,1742397820,7380,7380,7380,7380,0
|
|
20240617,161900,1742397820,7380,7380,7380,7380,0
|
|
20240617,161800,1742397820,7380,7380,7380,7380,0
|
|
20240617,161700,1742397820,7380,7380,7380,7380,0
|
|
20240617,161600,1742397820,7380,7380,7380,7380,0
|
|
20240617,161500,1742397820,7380,7380,7380,7380,0
|
|
20240617,161400,1742397820,7380,7380,7380,7380,8248
|
|
20240617,161300,1742397820,7380,7380,7380,7380,0
|
|
20240617,161200,1742397820,7380,7380,7380,7380,0
|
|
20240617,161100,1742397820,7380,7380,7380,7380,0
|
|
20240617,161000,1742397820,7380,7380,7380,7380,0
|
|
20240617,160900,1742397820,7380,7380,7380,7380,0
|
|
20240617,160800,1742397820,7380,7380,7380,7380,0
|
|
20240617,160700,1742397820,7380,7380,7380,7380,0
|
|
20240617,160600,1742397820,7380,7380,7380,7380,0
|
|
20240617,160500,1742397820,7380,7380,7380,7380,0
|
|
20240617,160400,1742397820,7380,7380,7380,7380,0
|
|
20240617,160300,1742397820,7380,7380,7380,7380,0
|
|
20240617,160200,1742397820,7380,7380,7380,7380,0
|
|
20240617,160100,1742397820,7380,7380,7380,7380,0
|
|
20240617,160000,1742397820,7380,7380,7380,7380,0
|
|
20240617,155900,1742397820,7380,7380,7380,7380,0
|
|
20240617,155800,1742397820,7380,7380,7380,7380,0
|
|
20240617,155700,1742397820,7380,7380,7380,7380,0
|
|
20240617,155600,1742397820,7380,7380,7380,7380,0
|
|
20240617,155500,1742397820,7380,7380,7380,7380,0
|
|
20240617,155400,1742397820,7380,7380,7380,7380,0
|
|
20240617,155300,1742397820,7380,7380,7380,7380,0
|
|
20240617,155200,1742397820,7380,7380,7380,7380,0
|
|
20240617,155100,1742397820,7380,7380,7380,7380,0
|
|
20240617,155000,1742397820,7380,7380,7380,7380,0
|
|
20240617,154900,1742397820,7380,7380,7380,7380,0
|
|
20240617,154800,1742397820,7380,7380,7380,7380,0
|
|
20240617,154700,1742397820,7380,7380,7380,7380,0
|
|
20240617,154600,1742397820,7380,7380,7380,7380,0
|
|
20240617,154500,1742397820,7380,7380,7380,7380,0
|
|
20240617,154400,1742397820,7380,7380,7380,7380,8248
|
|
20240617,154300,1742397820,7380,7380,7380,7380,0
|
|
20240617,154200,1742397820,7380,7380,7380,7380,0
|
|
20240617,154100,1742397820,7380,7380,7380,7380,0
|
|
20240617,154000,1742397820,7380,7380,7380,7380,0
|
|
20240617,153900,1742397820,7380,7380,7380,7380,0
|
|
20240617,153800,1742397820,7380,7380,7380,7380,0
|
|
20240617,153700,1742397820,7380,7380,7380,7380,0
|
|
20240617,153600,1742397820,7380,7380,7380,7380,0
|
|
20240617,153500,1742397820,7380,7380,7380,7380,0
|
|
20240617,153400,1742397820,7380,7380,7380,7380,0
|
|
20240617,153300,1742397820,7380,7380,7380,7380,0
|
|
20240617,153200,1742397820,7380,7380,7380,7380,0
|
|
20240617,153100,1742397820,7380,7380,7380,7380,0
|
|
20240617,153000,1742397820,7380,7380,7380,7380,8248
|
|
20240617,152900,1681527580,7420,7420,7420,7420,0
|
|
20240617,152800,1681527580,7420,7420,7420,7420,0
|
|
20240617,152700,1681527580,7420,7420,7420,7420,0
|
|
20240617,152600,1681527580,7420,7420,7420,7420,0
|
|
20240617,152500,1681527580,7420,7420,7420,7420,0
|
|
20240617,152400,1681527580,7420,7420,7420,7420,0
|
|
20240617,152300,1681527580,7420,7420,7420,7420,0
|
|
20240617,152200,1681527580,7420,7420,7420,7420,0
|
|
20240617,152100,1681527580,7420,7420,7420,7420,0
|
|
20240617,152000,1681527580,7420,7420,7420,7420,0
|
|
20240617,151900,1681527580,7420,7430,7430,7420,102
|
|
20240617,151800,1680770720,7430,7400,7430,7400,127
|
|
20240617,151700,1679828580,7400,7440,7440,7400,6202
|
|
20240617,151600,1633927710,7440,7420,7440,7420,1473
|
|
20240617,151500,1622981920,7420,7430,7450,7400,952
|
|
20240617,151400,1615925480,7410,7420,7430,7410,573
|
|
20240617,151300,1611674530,7420,7440,7440,7420,154
|
|
20240617,151200,1610531290,7430,7430,7430,7430,28
|
|
20240617,151100,1610323250,7420,7420,7430,7420,435
|
|
20240617,151000,1607095080,7430,7410,7430,7410,19
|
|
20240617,150900,1606953990,7430,7400,7430,7400,491
|
|
20240617,150800,1603320060,7430,7420,7450,7400,7999
|
|
20240617,150700,1544044670,7420,7440,7440,7420,1420
|
|
20240617,150600,1533502100,7440,7440,7440,7440,50
|
|
20240617,150500,1533130100,7440,7440,7450,7430,3956
|
|
20240617,150400,1503728180,7440,7440,7440,7440,104
|
|
20240617,150300,1502954420,7450,7450,7450,7450,661
|
|
20240617,150200,1498029970,7450,7460,7470,7450,612
|
|
20240617,150100,1493469120,7460,7450,7470,7450,594
|
|
20240617,150000,1489038940,7450,7470,7470,7450,585
|
|
20240617,145900,1484675020,7480,7480,7480,7480,35
|
|
20240617,145800,1484413220,7480,7450,7480,7440,278
|
|
20240617,145700,1482337830,7460,7460,7460,7460,22
|
|
20240617,145600,1482173710,7460,7460,7470,7460,124
|
|
20240617,145500,1481248450,7450,7450,7450,7450,11
|
|
20240617,145400,1481166500,7490,7490,7490,7440,9697
|
|
20240617,145300,1409008240,7450,7470,7500,7450,10165
|
|
20240617,145200,1333273550,7470,7470,7470,7470,800
|
|
20240617,145100,1327297550,7500,7490,7500,7470,147
|
|
20240617,145000,1326196580,7490,7460,7490,7460,3
|
|
20240617,144900,1326174170,7490,7460,7490,7450,446
|
|
20240617,144800,1322850480,7460,7500,7500,7460,27
|
|
20240617,144700,1322648180,7500,7480,7500,7450,557
|
|
20240617,144600,1318493200,7490,7490,7490,7490,77
|
|
20240617,144500,1317916470,7470,7480,7500,7460,604
|
|
20240617,144400,1313401500,7480,7480,7480,7480,4
|
|
20240617,144300,1313371580,7480,7470,7490,7450,364
|
|
20240617,144200,1310653320,7480,7490,7490,7480,31
|
|
20240617,144100,1310421210,7480,7470,7480,7470,2
|
|
20240617,144000,1310406260,7460,7460,7470,7460,259
|
|
20240617,143900,1308474070,7460,7470,7490,7460,665
|
|
20240617,143800,1303508880,7490,7490,7490,7490,319
|
|
20240617,143700,1301119570,7510,7510,7510,7500,98
|
|
20240617,143600,1300383890,7510,7510,7510,7490,258
|
|
20240617,143500,1298446430,7500,7500,7500,7500,0
|
|
20240617,143400,1298446430,7500,7500,7500,7500,357
|
|
20240617,143300,1295768930,7520,7500,7520,7500,26
|
|
20240617,143200,1295573470,7500,7510,7510,7500,65
|
|
20240617,143100,1295085760,7530,7530,7530,7530,0
|
|
20240617,143000,1295085760,7530,7530,7530,7510,427
|
|
20240617,142900,1291878530,7520,7520,7520,7520,6
|
|
20240617,142800,1291833410,7520,7520,7520,7520,411
|
|
20240617,142700,1288742690,7520,7510,7520,7510,49
|
|
20240617,142600,1288374480,7520,7520,7520,7520,0
|
|
20240617,142500,1288374480,7520,7520,7520,7520,23
|
|
20240617,142400,1288201520,7510,7510,7510,7510,5
|
|
20240617,142300,1288163970,7510,7520,7520,7510,178
|
|
20240617,142200,1286826310,7520,7510,7520,7510,364
|
|
20240617,142100,1284089070,7510,7510,7510,7510,3
|
|
20240617,142000,1284066540,7500,7510,7510,7500,228
|
|
20240617,141900,1282356290,7510,7510,7510,7510,42
|
|
20240617,141800,1282040870,7490,7490,7490,7490,0
|
|
20240617,141700,1282040870,7490,7490,7500,7480,2276
|
|
20240617,141600,1265014230,7500,7510,7510,7480,1227
|
|
20240617,141500,1255821590,7520,7520,7520,7520,0
|
|
20240617,141400,1255821590,7520,7520,7520,7520,56
|
|
20240617,141300,1255400470,7530,7530,7530,7530,29
|
|
20240617,141200,1255182100,7510,7510,7510,7510,0
|
|
20240617,141100,1255182100,7510,7510,7510,7510,5
|
|
20240617,141000,1255144550,7510,7510,7510,7510,2
|
|
20240617,140900,1255129530,7500,7500,7500,7500,3
|
|
20240617,140800,1255107030,7510,7520,7520,7510,4
|
|
20240617,140700,1255076960,7520,7520,7530,7520,462
|
|
20240617,140600,1251602490,7520,7520,7520,7520,200
|
|
20240617,140500,1250098490,7510,7510,7510,7490,972
|
|
20240617,140400,1242804070,7510,7500,7510,7500,492
|
|
20240617,140300,1239113850,7500,7510,7510,7500,206
|
|
20240617,140200,1237566850,7510,7510,7510,7510,1
|
|
20240617,140100,1237559340,7520,7510,7520,7510,32
|
|
20240617,140000,1237318800,7510,7520,7520,7510,151
|
|
20240617,135900,1236184580,7510,7520,7520,7510,115
|
|
20240617,135800,1235320530,7520,7520,7520,7520,0
|
|
20240617,135700,1235320530,7520,7520,7520,7520,13
|
|
20240617,135600,1235222770,7520,7510,7530,7510,245
|
|
20240617,135500,1233380190,7520,7500,7520,7500,3
|
|
20240617,135400,1233357660,7510,7510,7510,7510,1
|
|
20240617,135300,1233350150,7520,7510,7520,7510,83
|
|
20240617,135200,1232726500,7510,7510,7510,7510,5
|
|
20240617,135100,1232688950,7520,7520,7520,7520,0
|
|
20240617,135000,1232688950,7520,7500,7520,7490,284
|
|
20240617,134900,1230560460,7500,7510,7510,7500,599
|
|
20240617,134800,1226067850,7520,7520,7520,7520,0
|
|
20240617,134700,1226067850,7520,7530,7530,7520,40
|
|
20240617,134600,1225766670,7520,7520,7520,7520,52
|
|
20240617,134500,1225375630,7520,7520,7520,7520,0
|
|
20240617,134400,1225375630,7520,7520,7530,7520,34
|
|
20240617,134300,1225119730,7520,7530,7530,7520,361
|
|
20240617,134200,1222402500,7530,7530,7530,7530,0
|
|
20240617,134100,1222402500,7530,7510,7530,7510,292
|
|
20240617,134000,1220209100,7510,7520,7520,7510,1372
|
|
20240617,133900,1209892560,7530,7530,7530,7530,282
|
|
20240617,133800,1207769100,7560,7550,7560,7530,246
|
|
20240617,133700,1205916040,7550,7570,7570,7550,150
|
|
20240617,133600,1204783240,7570,7560,7570,7560,77
|
|
20240617,133500,1204200720,7560,7550,7560,7540,146
|
|
20240617,133400,1203098920,7530,7530,7530,7530,6
|
|
20240617,133300,1203053740,7550,7550,7550,7550,28
|
|
20240617,133200,1202842340,7520,7520,7520,7520,0
|
|
20240617,133100,1202842340,7520,7540,7540,7520,171
|
|
20240617,133000,1201554960,7550,7560,7560,7550,24
|
|
20240617,132900,1201373530,7550,7550,7550,7550,75
|
|
20240617,132800,1200807280,7530,7540,7540,7530,301
|
|
20240617,132700,1198537780,7550,7560,7560,7550,118
|
|
20240617,132600,1197646660,7540,7550,7560,7540,563
|
|
20240617,132500,1193393780,7540,7520,7540,7520,105
|
|
20240617,132400,1192602180,7540,7540,7540,7540,23
|
|
20240617,132300,1192428760,7520,7520,7520,7520,0
|
|
20240617,132200,1192428760,7520,7520,7520,7520,5
|
|
20240617,132100,1192391160,7530,7530,7530,7530,32
|
|
20240617,132000,1192150200,7530,7530,7530,7530,30
|
|
20240617,131900,1191924300,7530,7530,7530,7530,140
|
|
20240617,131800,1190870100,7530,7520,7540,7520,71
|
|
20240617,131700,1190335150,7530,7530,7530,7530,408
|
|
20240617,131600,1187262910,7530,7530,7530,7530,0
|
|
20240617,131500,1187262910,7530,7540,7540,7530,29
|
|
20240617,131400,1187044300,7530,7530,7530,7530,300
|
|
20240617,131300,1184785300,7530,7530,7530,7530,70
|
|
20240617,131200,1184258200,7540,7530,7540,7530,143
|
|
20240617,131100,1183180020,7540,7540,7540,7540,2
|
|
20240617,131000,1183164940,7540,7540,7540,7540,100
|
|
20240617,130900,1182410940,7540,7530,7540,7530,27
|
|
20240617,130800,1182207410,7540,7540,7540,7540,6
|
|
20240617,130700,1182162170,7540,7540,7540,7540,124
|
|
20240617,130600,1181227210,7520,7540,7540,7520,23
|
|
20240617,130500,1181053850,7540,7520,7540,7520,934
|
|
20240617,130400,1174014670,7520,7530,7530,7510,1105
|
|
20240617,130300,1165703050,7530,7520,7530,7510,24
|
|
20240617,130200,1165522760,7530,7530,7530,7530,613
|
|
20240617,130100,1160906870,7520,7460,7520,7460,5354
|
|
20240617,130000,1120828570,7460,7480,7480,7460,4
|
|
20240617,125900,1120798710,7460,7460,7460,7460,55
|
|
20240617,125800,1120388410,7460,7480,7480,7460,143
|
|
20240617,125700,1119321160,7460,7460,7460,7460,4
|
|
20240617,125600,1119291320,7460,7460,7460,7460,140
|
|
20240617,125500,1118246920,7470,7460,7470,7450,87
|
|
20240617,125400,1117598060,7450,7450,7450,7450,5
|
|
20240617,125300,1117560810,7450,7440,7450,7440,104
|
|
20240617,125200,1116786510,7450,7470,7470,7450,1491
|
|
20240617,125100,1105664740,7450,7450,7450,7450,6
|
|
20240617,125000,1105620040,7450,7460,7460,7450,921
|
|
20240617,124900,1098753150,7470,7470,7470,7470,24
|
|
20240617,124800,1098573870,7460,7460,7460,7460,135
|
|
20240617,124700,1097566770,7450,7450,7450,7450,4
|
|
20240617,124600,1097536970,7460,7450,7460,7450,328
|
|
20240617,124500,1095091250,7460,7460,7460,7460,1
|
|
20240617,124400,1095083790,7450,7460,7460,7450,120
|
|
20240617,124300,1094188640,7470,7470,7470,7470,22
|
|
20240617,124200,1094024300,7460,7460,7460,7460,0
|
|
20240617,124100,1094024300,7460,7470,7470,7460,27
|
|
20240617,124000,1093822650,7470,7460,7470,7460,10
|
|
20240617,123900,1093747970,7460,7460,7460,7460,7
|
|
20240617,123800,1093695750,7450,7460,7460,7450,27
|
|
20240617,123700,1093494380,7450,7450,7450,7450,10
|
|
20240617,123600,1093419880,7450,7450,7450,7450,3
|
|
20240617,123500,1093397530,7450,7460,7460,7450,25
|
|
20240617,123400,1093211060,7460,7460,7460,7460,20
|
|
20240617,123300,1093061860,7460,7460,7460,7450,1144
|
|
20240617,123200,1084538930,7470,7460,7470,7460,29
|
|
20240617,123100,1084322360,7460,7460,7460,7460,0
|
|
20240617,123000,1084322360,7460,7460,7460,7450,519
|
|
20240617,122900,1080451800,7470,7460,7470,7460,1122
|
|
20240617,122800,1072081460,7460,7460,7460,7460,1137
|
|
20240617,122700,1063599440,7470,7470,7470,7470,10
|
|
20240617,122600,1063524740,7470,7470,7480,7470,77
|
|
20240617,122500,1062949320,7480,7480,7480,7480,1
|
|
20240617,122400,1062941840,7470,7470,7470,7470,50
|
|
20240617,122300,1062568340,7480,7480,7480,7480,33
|
|
20240617,122200,1062321500,7470,7470,7470,7470,6
|
|
20240617,122100,1062276680,7480,7480,7480,7480,20
|
|
20240617,122000,1062127080,7480,7480,7480,7480,34
|
|
20240617,121900,1061872760,7470,7470,7470,7470,350
|
|
20240617,121800,1059258260,7470,7480,7480,7470,163
|
|
20240617,121700,1058040470,7480,7480,7480,7480,4
|
|
20240617,121600,1058010550,7490,7490,7490,7490,20
|
|
20240617,121500,1057860750,7490,7490,7490,7480,1973
|
|
20240617,121400,1043083480,7480,7480,7480,7480,47
|
|
20240617,121300,1042731920,7470,7480,7480,7470,8
|
|
20240617,121200,1042672130,7490,7490,7490,7490,22
|
|
20240617,121100,1042507350,7500,7480,7500,7480,100
|
|
20240617,121000,1041758190,7480,7480,7480,7480,0
|
|
20240617,120900,1041758190,7480,7480,7490,7470,674
|
|
20240617,120800,1036718280,7480,7480,7480,7480,70
|
|
20240617,120700,1036194680,7480,7490,7490,7480,77
|
|
20240617,120600,1035618600,7490,7490,7490,7490,21
|
|
20240617,120500,1035461310,7490,7490,7490,7490,0
|
|
20240617,120400,1035461310,7490,7490,7490,7480,546
|
|
20240617,120300,1031372240,7500,7500,7500,7500,23
|
|
20240617,120200,1031199740,7490,7490,7490,7490,16
|
|
20240617,120100,1031079900,7480,7480,7480,7480,0
|
|
20240617,120000,1031079900,7480,7490,7500,7480,871
|
|
20240617,115900,1024562570,7490,7490,7490,7490,151
|
|
20240617,115800,1023431580,7490,7480,7490,7480,289
|
|
20240617,115700,1021267000,7490,7490,7490,7490,27
|
|
20240617,115600,1021064770,7480,7480,7480,7480,20
|
|
20240617,115500,1020915170,7480,7480,7480,7480,94
|
|
20240617,115400,1020212050,7490,7490,7490,7490,22
|
|
20240617,115300,1020047270,7490,7490,7490,7490,7
|
|
20240617,115200,1019994840,7480,7490,7490,7480,89
|
|
20240617,115100,1019329110,7490,7490,7490,7490,27
|
|
20240617,115000,1019126880,7490,7490,7490,7490,100
|
|
20240617,114900,1018377880,7470,7470,7470,7470,417
|
|
20240617,114800,1015262890,7490,7490,7490,7490,20
|
|
20240617,114700,1015113090,7450,7470,7470,7440,1771
|
|
20240617,114600,1001920720,7480,7470,7480,7470,425
|
|
20240617,114500,998741760,7470,7470,7470,7470,5
|
|
20240617,114400,998704410,7470,7470,7470,7470,0
|
|
20240617,114300,998704410,7470,7450,7470,7450,23
|
|
20240617,114200,998532620,7450,7480,7480,7450,309
|
|
20240617,114100,996227070,7480,7480,7480,7480,11
|
|
20240617,114000,996144790,7480,7480,7480,7480,13
|
|
20240617,113900,996047550,7450,7450,7450,7450,0
|
|
20240617,113800,996047550,7450,7450,7450,7450,1
|
|
20240617,113700,996040100,7440,7490,7490,7440,1712
|
|
20240617,113600,983284120,7490,7480,7490,7480,1873
|
|
20240617,113500,969273710,7490,7480,7490,7480,602
|
|
20240617,113400,964770560,7480,7480,7480,7450,38
|
|
20240617,113300,964486350,7450,7480,7480,7450,433
|
|
20240617,113200,961257180,7480,7470,7480,7470,749
|
|
20240617,113100,955658660,7470,7450,7470,7450,1697
|
|
20240617,113000,943005320,7440,7440,7440,7440,6
|
|
20240617,112900,942960680,7450,7450,7450,7450,405
|
|
20240617,112800,939943430,7450,7460,7460,7450,47
|
|
20240617,112700,939593010,7450,7450,7450,7450,43
|
|
20240617,112600,939272660,7450,7460,7460,7450,29
|
|
20240617,112500,939056390,7440,7450,7450,7440,19
|
|
20240617,112400,938914850,7450,7430,7450,7430,259
|
|
20240617,112300,936987450,7450,7450,7450,7450,23
|
|
20240617,112200,936816100,7430,7450,7450,7430,1233
|
|
20240617,112100,927648990,7450,7450,7450,7450,15
|
|
20240617,112000,927537240,7440,7440,7450,7440,1510
|
|
20240617,111900,916292840,7440,7450,7450,7440,813
|
|
20240617,111800,910243970,7450,7450,7450,7450,10
|
|
20240617,111700,910169470,7460,7460,7460,7440,398
|
|
20240617,111600,907201920,7460,7460,7460,7460,20
|
|
20240617,111500,907052720,7450,7450,7460,7450,206
|
|
20240617,111400,905518010,7470,7470,7480,7460,480
|
|
20240617,111300,901933050,7480,7460,7480,7460,202
|
|
20240617,111200,900426090,7450,7450,7460,7450,2503
|
|
20240617,111100,881777740,7460,7470,7470,7460,1290
|
|
20240617,111000,872152300,7470,7480,7480,7470,787
|
|
20240617,110900,866267680,7500,7490,7500,7490,114
|
|
20240617,110800,865413810,7490,7490,7490,7480,115
|
|
20240617,110700,864552510,7490,7490,7490,7490,0
|
|
20240617,110600,864552510,7490,7500,7510,7450,10912
|
|
20240617,110500,783055830,7520,7510,7520,7510,28
|
|
20240617,110400,782845320,7520,7510,7520,7490,1152
|
|
20240617,110300,774212830,7510,7520,7530,7510,154
|
|
20240617,110200,773056060,7520,7520,7520,7520,3
|
|
20240617,110100,773033500,7530,7530,7530,7530,0
|
|
20240617,110000,773033500,7530,7530,7530,7530,23
|
|
20240617,105900,772860310,7490,7520,7520,7490,2865
|
|
20240617,105800,751359290,7530,7520,7530,7520,27
|
|
20240617,105700,751156240,7520,7540,7540,7520,2253
|
|
20240617,105600,734213220,7520,7520,7520,7520,0
|
|
20240617,105500,734213220,7520,7550,7550,7520,667
|
|
20240617,105400,729197350,7530,7510,7530,7500,512
|
|
20240617,105300,725355900,7510,7510,7510,7510,66
|
|
20240617,105200,724860240,7530,7530,7530,7530,0
|
|
20240617,105100,724860240,7530,7510,7530,7510,46
|
|
20240617,105000,724514340,7510,7510,7510,7510,110
|
|
20240617,104900,723688240,7500,7500,7500,7500,100
|
|
20240617,104800,722938240,7500,7520,7540,7500,847
|
|
20240617,104700,716581510,7510,7520,7520,7510,3700
|
|
20240617,104600,688766510,7530,7530,7530,7530,65
|
|
20240617,104500,688277060,7530,7550,7550,7530,353
|
|
20240617,104400,685618530,7530,7550,7550,7530,628
|
|
20240617,104300,680882780,7550,7550,7550,7550,15
|
|
20240617,104200,680769530,7550,7550,7550,7550,11
|
|
20240617,104100,680686480,7540,7550,7550,7540,277
|
|
20240617,104000,678597700,7550,7550,7550,7550,14
|
|
20240617,103900,678492000,7560,7560,7560,7560,23
|
|
20240617,103800,678318120,7560,7560,7560,7560,26
|
|
20240617,103700,678121560,7570,7570,7570,7570,0
|
|
20240617,103600,678121560,7570,7570,7570,7570,122
|
|
20240617,103500,677198020,7520,7540,7540,7520,210
|
|
20240617,103400,675617340,7540,7580,7580,7540,123
|
|
20240617,103300,674685040,7540,7550,7550,7540,1035
|
|
20240617,103200,666880590,7580,7580,7580,7580,1
|
|
20240617,103100,666873010,7580,7580,7580,7570,34
|
|
20240617,103000,666615320,7580,7580,7580,7570,33
|
|
20240617,102900,666365200,7540,7540,7540,7540,0
|
|
20240617,102800,666365200,7540,7540,7540,7540,356
|
|
20240617,102700,663680960,7580,7580,7580,7580,2
|
|
20240617,102600,663665800,7570,7560,7580,7520,100
|
|
20240617,102500,662909830,7560,7500,7560,7490,328
|
|
20240617,102400,660448190,7500,7500,7500,7500,277
|
|
20240617,102300,658370690,7500,7520,7520,7500,710
|
|
20240617,102200,653044470,7520,7510,7520,7510,595
|
|
20240617,102100,648575970,7510,7510,7520,7510,735
|
|
20240617,102000,643055160,7510,7530,7530,7510,823
|
|
20240617,101900,636865180,7530,7550,7550,7530,1320
|
|
20240617,101800,626921980,7570,7550,7570,7550,593
|
|
20240617,101700,622434830,7550,7560,7560,7540,1301
|
|
20240617,101600,612620650,7570,7570,7570,7570,7
|
|
20240617,101500,612567660,7560,7570,7570,7560,705
|
|
20240617,101400,607235860,7580,7580,7580,7580,200
|
|
20240617,101300,605719860,7590,7600,7610,7590,178
|
|
20240617,101200,604366870,7610,7610,7610,7590,308
|
|
20240617,101100,602024930,7610,7590,7610,7590,782
|
|
20240617,101000,596085160,7610,7610,7610,7590,430
|
|
20240617,100900,592816670,7600,7570,7600,7560,2099
|
|
20240617,100800,576887870,7580,7580,7580,7580,220
|
|
20240617,100700,575220270,7580,7540,7580,7540,4177
|
|
20240617,100600,543650590,7540,7540,7540,7540,20
|
|
20240617,100500,543499790,7540,7520,7540,7520,304
|
|
20240617,100400,541209470,7520,7520,7520,7520,3
|
|
20240617,100300,541186910,7520,7520,7520,7520,23
|
|
20240617,100200,541013950,7520,7520,7520,7520,350
|
|
20240617,100100,538381950,7520,7520,7530,7520,28
|
|
20240617,100000,538171370,7530,7530,7530,7520,328
|
|
20240617,095900,535703530,7530,7530,7530,7530,677
|
|
20240617,095800,530605720,7520,7510,7520,7510,72
|
|
20240617,095700,530064600,7530,7530,7530,7530,22
|
|
20240617,095600,529898940,7480,7510,7520,7480,1905
|
|
20240617,095500,515633260,7510,7510,7510,7510,0
|
|
20240617,095400,515633260,7510,7510,7520,7510,1001
|
|
20240617,095300,508110750,7510,7530,7530,7510,180
|
|
20240617,095200,506757770,7520,7530,7530,7520,379
|
|
20240617,095100,503903920,7530,7520,7530,7520,183
|
|
20240617,095000,502526760,7520,7520,7520,7520,8
|
|
20240617,094900,502466600,7510,7540,7540,7510,278
|
|
20240617,094800,500376220,7540,7540,7540,7530,8
|
|
20240617,094700,500315950,7540,7540,7540,7540,20
|
|
20240617,094600,500165150,7540,7520,7540,7520,110
|
|
20240617,094500,499336890,7510,7520,7520,7510,7
|
|
20240617,094400,499284300,7520,7500,7530,7490,2384
|
|
20240617,094300,481404600,7510,7510,7510,7510,1010
|
|
20240617,094200,473819500,7510,7520,7520,7510,172
|
|
20240617,094100,472526090,7520,7520,7520,7520,0
|
|
20240617,094000,472526090,7520,7530,7540,7510,1802
|
|
20240617,093900,458974850,7510,7520,7520,7510,153
|
|
20240617,093800,457825330,7540,7540,7540,7540,0
|
|
20240617,093700,457825330,7540,7550,7550,7540,1646
|
|
20240617,093600,445413490,7540,7520,7540,7510,1528
|
|
20240617,093500,433925540,7510,7510,7510,7510,0
|
|
20240617,093400,433925540,7510,7520,7520,7510,1000
|
|
20240617,093300,426414570,7510,7510,7510,7510,0
|
|
20240617,093200,426414570,7510,7530,7530,7510,1861
|
|
20240617,093100,412405610,7520,7520,7520,7520,583
|
|
20240617,093000,408021450,7520,7530,7530,7520,1073
|
|
20240617,092900,399952470,7530,7530,7530,7530,556
|
|
20240617,092800,395765790,7540,7550,7550,7540,1042
|
|
20240617,092700,387908780,7550,7550,7550,7550,102
|
|
20240617,092600,387138680,7570,7570,7570,7570,5
|
|
20240617,092500,387100830,7570,7560,7570,7550,918
|
|
20240617,092400,380155050,7560,7570,7570,7560,41
|
|
20240617,092300,379844970,7570,7550,7580,7550,87
|
|
20240617,092200,379187060,7540,7540,7540,7540,18
|
|
20240617,092100,379051340,7540,7580,7580,7510,4446
|
|
20240617,092000,345589170,7580,7580,7580,7580,180
|
|
20240617,091900,344224770,7590,7580,7590,7580,375
|
|
20240617,091800,341382160,7580,7550,7580,7540,1094
|
|
20240617,091700,333104720,7540,7590,7590,7530,2103
|
|
20240617,091600,317247390,7520,7610,7610,7520,3890
|
|
20240617,091500,287884030,7590,7560,7610,7560,3190
|
|
20240617,091400,263686210,7560,7530,7560,7530,2459
|
|
20240617,091300,245121650,7530,7540,7540,7510,251
|
|
20240617,091200,243236360,7510,7510,7510,7510,36
|
|
20240617,091100,242966000,7510,7500,7520,7500,1611
|
|
20240617,091000,230874060,7500,7510,7510,7470,1090
|
|
20240617,090900,222712340,7510,7500,7510,7490,3141
|
|
20240617,090800,199152920,7500,7520,7520,7500,5491
|
|
20240617,090700,157961780,7510,7540,7540,7510,3221
|
|
20240617,090600,133715770,7540,7600,7610,7530,3992
|
|
20240617,090500,103539740,7610,7640,7640,7600,778
|
|
20240617,090400,97614480,7630,7650,7650,7620,633
|
|
20240617,090300,92784290,7650,7590,7650,7590,1042
|
|
20240617,090200,84842860,7580,7630,7630,7560,3335
|
|
20240617,090100,59520450,7630,7740,7740,7630,2123
|
|
20240617,090000,43238190,7740,7600,7820,7600,5120
|