574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,183100,1205659620,5410,5410,5410,5410,3466
|
|
20240612,183000,1205659620,5410,5410,5410,5410,0
|
|
20240612,182900,1205659620,5410,5410,5410,5410,0
|
|
20240612,182800,1205659620,5410,5410,5410,5410,0
|
|
20240612,182700,1205659620,5410,5410,5410,5410,0
|
|
20240612,182600,1205659620,5410,5410,5410,5410,0
|
|
20240612,182500,1205659620,5410,5410,5410,5410,0
|
|
20240612,182400,1205659620,5410,5410,5410,5410,0
|
|
20240612,182300,1205659620,5410,5410,5410,5410,0
|
|
20240612,182200,1205659620,5410,5410,5410,5410,0
|
|
20240612,182100,1205659620,5410,5410,5410,5410,0
|
|
20240612,182000,1205659620,5410,5410,5410,5410,0
|
|
20240612,181900,1205659620,5410,5410,5410,5410,0
|
|
20240612,181800,1205659620,5410,5410,5410,5410,0
|
|
20240612,181700,1205659620,5410,5410,5410,5410,0
|
|
20240612,181600,1205659620,5410,5410,5410,5410,0
|
|
20240612,181500,1205659620,5410,5410,5410,5410,0
|
|
20240612,181400,1205659620,5410,5410,5410,5410,0
|
|
20240612,181300,1205659620,5410,5410,5410,5410,0
|
|
20240612,181200,1205659620,5410,5410,5410,5410,0
|
|
20240612,181100,1205659620,5410,5410,5410,5410,0
|
|
20240612,181000,1205659620,5410,5410,5410,5410,0
|
|
20240612,180900,1205659620,5410,5410,5410,5410,0
|
|
20240612,180800,1205659620,5410,5410,5410,5410,0
|
|
20240612,180700,1205659620,5410,5410,5410,5410,0
|
|
20240612,180600,1205659620,5410,5410,5410,5410,0
|
|
20240612,180500,1205659620,5410,5410,5410,5410,0
|
|
20240612,180400,1205659620,5410,5410,5410,5410,0
|
|
20240612,180300,1205659620,5410,5410,5410,5410,0
|
|
20240612,180200,1205659620,5410,5410,5410,5410,0
|
|
20240612,180100,1205659620,5410,5410,5410,5410,3466
|
|
20240612,180000,1205659620,5410,5410,5410,5410,0
|
|
20240612,175900,1205659620,5410,5410,5410,5410,0
|
|
20240612,175800,1205659620,5410,5410,5410,5410,0
|
|
20240612,175700,1205659620,5410,5410,5410,5410,0
|
|
20240612,175600,1205659620,5410,5410,5410,5410,0
|
|
20240612,175500,1205659620,5410,5410,5410,5410,0
|
|
20240612,175400,1205659620,5410,5410,5410,5410,0
|
|
20240612,175300,1205659620,5410,5410,5410,5410,0
|
|
20240612,175200,1205659620,5410,5410,5410,5410,0
|
|
20240612,175100,1205659620,5410,5410,5410,5410,0
|
|
20240612,175000,1205659620,5410,5410,5410,5410,0
|
|
20240612,174900,1205659620,5410,5410,5410,5410,0
|
|
20240612,174800,1205659620,5410,5410,5410,5410,0
|
|
20240612,174700,1205659620,5410,5410,5410,5410,0
|
|
20240612,174600,1205659620,5410,5410,5410,5410,0
|
|
20240612,174500,1205659620,5410,5410,5410,5410,0
|
|
20240612,174400,1205659620,5410,5410,5410,5410,0
|
|
20240612,174300,1205659620,5410,5410,5410,5410,0
|
|
20240612,174200,1205659620,5410,5410,5410,5410,0
|
|
20240612,174100,1205659620,5410,5410,5410,5410,0
|
|
20240612,174000,1205659620,5410,5410,5410,5410,0
|
|
20240612,173900,1205659620,5410,5410,5410,5410,0
|
|
20240612,173800,1205659620,5410,5410,5410,5410,0
|
|
20240612,173700,1205659620,5410,5410,5410,5410,0
|
|
20240612,173600,1205659620,5410,5410,5410,5410,0
|
|
20240612,173500,1205659620,5410,5410,5410,5410,0
|
|
20240612,173400,1205659620,5410,5410,5410,5410,0
|
|
20240612,173300,1205659620,5410,5410,5410,5410,0
|
|
20240612,173200,1205659620,5410,5410,5410,5410,0
|
|
20240612,173100,1205659620,5410,5410,5410,5410,3466
|
|
20240612,173000,1205659620,5410,5410,5410,5410,0
|
|
20240612,172900,1205659620,5410,5410,5410,5410,0
|
|
20240612,172800,1205659620,5410,5410,5410,5410,0
|
|
20240612,172700,1205659620,5410,5410,5410,5410,0
|
|
20240612,172600,1205659620,5410,5410,5410,5410,0
|
|
20240612,172500,1205659620,5410,5410,5410,5410,0
|
|
20240612,172400,1205659620,5410,5410,5410,5410,0
|
|
20240612,172300,1205659620,5410,5410,5410,5410,0
|
|
20240612,172200,1205659620,5410,5410,5410,5410,0
|
|
20240612,172100,1205659620,5410,5410,5410,5410,0
|
|
20240612,172000,1205659620,5410,5410,5410,5410,0
|
|
20240612,171900,1205659620,5410,5410,5410,5410,0
|
|
20240612,171800,1205659620,5410,5410,5410,5410,0
|
|
20240612,171700,1205659620,5410,5410,5410,5410,0
|
|
20240612,171600,1205659620,5410,5410,5410,5410,0
|
|
20240612,171500,1205659620,5410,5410,5410,5410,0
|
|
20240612,171400,1205659620,5410,5410,5410,5410,0
|
|
20240612,171300,1205659620,5410,5410,5410,5410,0
|
|
20240612,171200,1205659620,5410,5410,5410,5410,0
|
|
20240612,171100,1205659620,5410,5410,5410,5410,0
|
|
20240612,171000,1205659620,5410,5410,5410,5410,0
|
|
20240612,170900,1205659620,5410,5410,5410,5410,0
|
|
20240612,170800,1205659620,5410,5410,5410,5410,0
|
|
20240612,170700,1205659620,5410,5410,5410,5410,0
|
|
20240612,170600,1205659620,5410,5410,5410,5410,0
|
|
20240612,170500,1205659620,5410,5410,5410,5410,0
|
|
20240612,170400,1205659620,5410,5410,5410,5410,0
|
|
20240612,170300,1205659620,5410,5410,5410,5410,0
|
|
20240612,170200,1205659620,5410,5410,5410,5410,0
|
|
20240612,170100,1205659620,5410,5410,5410,5410,3466
|
|
20240612,170000,1205659620,5410,5410,5410,5410,0
|
|
20240612,165900,1205659620,5410,5410,5410,5410,0
|
|
20240612,165800,1205659620,5410,5410,5410,5410,0
|
|
20240612,165700,1205659620,5410,5410,5410,5410,0
|
|
20240612,165600,1205659620,5410,5410,5410,5410,0
|
|
20240612,165500,1205659620,5410,5410,5410,5410,0
|
|
20240612,165400,1205659620,5410,5410,5410,5410,0
|
|
20240612,165300,1205659620,5410,5410,5410,5410,0
|
|
20240612,165200,1205659620,5410,5410,5410,5410,0
|
|
20240612,165100,1205659620,5410,5410,5410,5410,0
|
|
20240612,165000,1205659620,5410,5410,5410,5410,0
|
|
20240612,164900,1205659620,5410,5410,5410,5410,0
|
|
20240612,164800,1205659620,5410,5410,5410,5410,0
|
|
20240612,164700,1205659620,5410,5410,5410,5410,0
|
|
20240612,164600,1205659620,5410,5410,5410,5410,0
|
|
20240612,164500,1205659620,5410,5410,5410,5410,0
|
|
20240612,164400,1205659620,5410,5410,5410,5410,0
|
|
20240612,164300,1205659620,5410,5410,5410,5410,0
|
|
20240612,164200,1205659620,5410,5410,5410,5410,0
|
|
20240612,164100,1205659620,5410,5410,5410,5410,0
|
|
20240612,164000,1205659620,5410,5410,5410,5410,0
|
|
20240612,163900,1205659620,5410,5410,5410,5410,0
|
|
20240612,163800,1205659620,5410,5410,5410,5410,0
|
|
20240612,163700,1205659620,5410,5410,5410,5410,0
|
|
20240612,163600,1205659620,5410,5410,5410,5410,0
|
|
20240612,163500,1205659620,5410,5410,5410,5410,0
|
|
20240612,163400,1205659620,5410,5410,5410,5410,0
|
|
20240612,163300,1205659620,5410,5410,5410,5410,0
|
|
20240612,163200,1205659620,5410,5410,5410,5410,0
|
|
20240612,163100,1205659620,5410,5410,5410,5410,3466
|
|
20240612,163000,1205659620,5410,5410,5410,5410,0
|
|
20240612,162900,1205659620,5410,5410,5410,5410,0
|
|
20240612,162800,1205659620,5410,5410,5410,5410,0
|
|
20240612,162700,1205659620,5410,5410,5410,5410,0
|
|
20240612,162600,1205659620,5410,5410,5410,5410,0
|
|
20240612,162500,1205659620,5410,5410,5410,5410,0
|
|
20240612,162400,1205659620,5410,5410,5410,5410,0
|
|
20240612,162300,1205659620,5410,5410,5410,5410,0
|
|
20240612,162200,1205659620,5410,5410,5410,5410,0
|
|
20240612,162100,1205659620,5410,5410,5410,5410,0
|
|
20240612,162000,1205659620,5410,5410,5410,5410,0
|
|
20240612,161900,1205659620,5410,5410,5410,5410,0
|
|
20240612,161800,1205659620,5410,5410,5410,5410,0
|
|
20240612,161700,1205659620,5410,5410,5410,5410,0
|
|
20240612,161600,1205659620,5410,5410,5410,5410,0
|
|
20240612,161500,1205659620,5410,5410,5410,5410,0
|
|
20240612,161400,1205659620,5410,5410,5410,5410,0
|
|
20240612,161300,1205659620,5410,5410,5410,5410,0
|
|
20240612,161200,1205659620,5410,5410,5410,5410,0
|
|
20240612,161100,1205659620,5410,5410,5410,5410,0
|
|
20240612,161000,1205659620,5410,5410,5410,5410,0
|
|
20240612,160900,1205659620,5410,5410,5410,5410,0
|
|
20240612,160800,1205659620,5410,5410,5410,5410,0
|
|
20240612,160700,1205659620,5410,5410,5410,5410,0
|
|
20240612,160600,1205659620,5410,5410,5410,5410,0
|
|
20240612,160500,1205659620,5410,5410,5410,5410,0
|
|
20240612,160400,1205659620,5410,5410,5410,5410,0
|
|
20240612,160300,1205659620,5410,5410,5410,5410,0
|
|
20240612,160200,1205659620,5410,5410,5410,5410,0
|
|
20240612,160100,1205659620,5410,5410,5410,5410,3466
|
|
20240612,160000,1205659620,5410,5410,5410,5410,0
|
|
20240612,155900,1205659620,5410,5410,5410,5410,0
|
|
20240612,155800,1205659620,5410,5410,5410,5410,0
|
|
20240612,155700,1205659620,5410,5410,5410,5410,0
|
|
20240612,155600,1205659620,5410,5410,5410,5410,0
|
|
20240612,155500,1205659620,5410,5410,5410,5410,0
|
|
20240612,155400,1205659620,5410,5410,5410,5410,0
|
|
20240612,155300,1205659620,5410,5410,5410,5410,0
|
|
20240612,155200,1205659620,5410,5410,5410,5410,0
|
|
20240612,155100,1205659620,5410,5410,5410,5410,0
|
|
20240612,155000,1205659620,5410,5410,5410,5410,0
|
|
20240612,154900,1205659620,5410,5410,5410,5410,0
|
|
20240612,154800,1205659620,5410,5410,5410,5410,0
|
|
20240612,154700,1205659620,5410,5410,5410,5410,0
|
|
20240612,154600,1205659620,5410,5410,5410,5410,0
|
|
20240612,154500,1205659620,5410,5410,5410,5410,0
|
|
20240612,154400,1205659620,5410,5410,5410,5410,0
|
|
20240612,154300,1205659620,5410,5410,5410,5410,0
|
|
20240612,154200,1205659620,5410,5410,5410,5410,0
|
|
20240612,154100,1205659620,5410,5410,5410,5410,0
|
|
20240612,154000,1205659620,5410,5410,5410,5410,0
|
|
20240612,153900,1205659620,5410,5410,5410,5410,0
|
|
20240612,153800,1205659620,5410,5410,5410,5410,0
|
|
20240612,153700,1205659620,5410,5410,5410,5410,0
|
|
20240612,153600,1205659620,5410,5410,5410,5410,0
|
|
20240612,153500,1205659620,5410,5410,5410,5410,0
|
|
20240612,153400,1205659620,5410,5410,5410,5410,0
|
|
20240612,153300,1205659620,5410,5410,5410,5410,0
|
|
20240612,153200,1205659620,5410,5410,5410,5410,0
|
|
20240612,153100,1205659620,5410,5410,5410,5410,3466
|
|
20240612,153000,1205659620,5410,5410,5410,5410,3466
|
|
20240612,152900,1186908560,5410,5410,5410,5410,0
|
|
20240612,152800,1186908560,5410,5410,5410,5410,0
|
|
20240612,152700,1186908560,5410,5410,5410,5410,0
|
|
20240612,152600,1186908560,5410,5410,5410,5410,0
|
|
20240612,152500,1186908560,5410,5410,5410,5410,0
|
|
20240612,152400,1186908560,5410,5410,5410,5410,0
|
|
20240612,152300,1186908560,5410,5410,5410,5410,0
|
|
20240612,152200,1186908560,5410,5410,5410,5410,0
|
|
20240612,152100,1186908560,5410,5410,5410,5410,0
|
|
20240612,152000,1186908560,5410,5410,5410,5410,0
|
|
20240612,151900,1186908560,5410,5420,5420,5410,1008
|
|
20240612,151800,1181450280,5420,5420,5420,5420,11
|
|
20240612,151700,1181390660,5410,5410,5420,5410,14
|
|
20240612,151600,1181314900,5400,5430,5430,5400,169
|
|
20240612,151500,1180397670,5410,5400,5420,5400,1025
|
|
20240612,151400,1174842220,5420,5420,5420,5420,0
|
|
20240612,151300,1174842220,5420,5420,5420,5420,1
|
|
20240612,151200,1174836800,5400,5420,5420,5400,298
|
|
20240612,151100,1173225640,5420,5410,5420,5410,200
|
|
20240612,151000,1172141860,5420,5420,5420,5420,23
|
|
20240612,150900,1172017200,5420,5390,5420,5380,4273
|
|
20240612,150800,1148909050,5390,5390,5390,5390,0
|
|
20240612,150700,1148909050,5390,5390,5390,5390,0
|
|
20240612,150600,1148909050,5390,5390,5390,5390,104
|
|
20240612,150500,1148348490,5400,5390,5400,5390,20
|
|
20240612,150400,1148240570,5390,5390,5390,5390,20
|
|
20240612,150300,1148132770,5390,5390,5400,5390,309
|
|
20240612,150200,1146467250,5390,5390,5390,5390,7
|
|
20240612,150100,1146429520,5400,5400,5400,5400,1
|
|
20240612,150000,1146424120,5400,5400,5400,5400,889
|
|
20240612,145900,1141623520,5390,5390,5390,5390,100
|
|
20240612,145800,1141084520,5390,5390,5390,5390,8
|
|
20240612,145700,1141041400,5380,5380,5380,5380,0
|
|
20240612,145600,1141041400,5380,5380,5380,5380,337
|
|
20240612,145500,1139228340,5390,5390,5390,5390,837
|
|
20240612,145400,1134716910,5380,5380,5380,5380,346
|
|
20240612,145300,1132855430,5380,5380,5380,5380,1
|
|
20240612,145200,1132850050,5380,5380,5380,5380,140
|
|
20240612,145100,1132096850,5380,5380,5380,5380,104
|
|
20240612,145000,1131537330,5380,5380,5380,5380,81
|
|
20240612,144900,1131101550,5380,5380,5380,5380,0
|
|
20240612,144800,1131101550,5380,5380,5380,5380,0
|
|
20240612,144700,1131101550,5380,5380,5380,5380,0
|
|
20240612,144600,1131101550,5380,5380,5380,5380,0
|
|
20240612,144500,1131101550,5380,5380,5380,5380,100
|
|
20240612,144400,1130563550,5380,5380,5380,5380,560
|
|
20240612,144300,1127550750,5380,5380,5380,5380,0
|
|
20240612,144200,1127550750,5380,5380,5380,5380,37
|
|
20240612,144100,1127351690,5380,5380,5380,5380,90
|
|
20240612,144000,1126867490,5380,5380,5380,5380,2
|
|
20240612,143900,1126856730,5390,5390,5390,5390,0
|
|
20240612,143800,1126856730,5390,5390,5390,5390,0
|
|
20240612,143700,1126856730,5390,5390,5390,5390,0
|
|
20240612,143600,1126856730,5390,5390,5390,5390,214
|
|
20240612,143500,1125703270,5390,5390,5390,5390,143
|
|
20240612,143400,1124932500,5400,5400,5400,5400,30
|
|
20240612,143300,1124770500,5400,5390,5400,5390,904
|
|
20240612,143200,1119897930,5390,5390,5390,5390,8
|
|
20240612,143100,1119854810,5380,5380,5380,5380,1
|
|
20240612,143000,1119849430,5390,5390,5390,5390,220
|
|
20240612,142900,1118663630,5380,5380,5380,5380,0
|
|
20240612,142800,1118663630,5380,5380,5380,5380,60
|
|
20240612,142700,1118340830,5380,5380,5380,5380,0
|
|
20240612,142600,1118340830,5380,5380,5380,5380,15
|
|
20240612,142500,1118260130,5380,5380,5380,5380,0
|
|
20240612,142400,1118260130,5380,5390,5390,5380,40
|
|
20240612,142300,1118044730,5380,5380,5380,5380,20
|
|
20240612,142200,1117937130,5380,5380,5380,5380,50
|
|
20240612,142100,1117668130,5380,5380,5380,5380,352
|
|
20240612,142000,1115774370,5390,5390,5390,5390,1
|
|
20240612,141900,1115768980,5380,5380,5380,5380,0
|
|
20240612,141800,1115768980,5380,5380,5380,5380,38
|
|
20240612,141700,1115564540,5380,5390,5390,5380,26
|
|
20240612,141600,1115424610,5390,5380,5390,5380,602
|
|
20240612,141500,1112185840,5380,5380,5380,5380,469
|
|
20240612,141400,1109662620,5380,5380,5380,5380,1
|
|
20240612,141300,1109657240,5380,5380,5380,5380,73
|
|
20240612,141200,1109264500,5380,5380,5380,5380,0
|
|
20240612,141100,1109264500,5380,5380,5380,5380,227
|
|
20240612,141000,1108043240,5380,5380,5380,5380,363
|
|
20240612,140900,1106090300,5380,5380,5380,5380,0
|
|
20240612,140800,1106090300,5380,5380,5380,5380,30
|
|
20240612,140700,1105928900,5380,5380,5380,5380,0
|
|
20240612,140600,1105928900,5380,5380,5380,5380,1
|
|
20240612,140500,1105923520,5390,5390,5390,5390,0
|
|
20240612,140400,1105923520,5390,5380,5390,5380,2
|
|
20240612,140300,1105912750,5380,5390,5390,5380,585
|
|
20240612,140200,1102765440,5390,5390,5390,5390,2
|
|
20240612,140100,1102754660,5390,5390,5390,5390,0
|
|
20240612,140000,1102754660,5390,5380,5390,5380,384
|
|
20240612,135900,1100685000,5380,5380,5380,5380,105
|
|
20240612,135800,1100120100,5390,5390,5390,5390,0
|
|
20240612,135700,1100120100,5390,5390,5390,5390,0
|
|
20240612,135600,1100120100,5390,5390,5390,5390,333
|
|
20240612,135500,1098325230,5390,5390,5390,5390,0
|
|
20240612,135400,1098325230,5390,5390,5390,5390,5
|
|
20240612,135300,1098298280,5390,5390,5390,5390,0
|
|
20240612,135200,1098298280,5390,5390,5390,5390,0
|
|
20240612,135100,1098298280,5390,5390,5390,5390,3
|
|
20240612,135000,1098282110,5390,5390,5390,5390,0
|
|
20240612,134900,1098282110,5390,5390,5390,5390,79
|
|
20240612,134800,1097856300,5390,5390,5390,5390,251
|
|
20240612,134700,1096503410,5390,5390,5390,5390,111
|
|
20240612,134600,1095905120,5390,5390,5390,5390,0
|
|
20240612,134500,1095905120,5390,5390,5390,5390,52
|
|
20240612,134400,1095624840,5390,5390,5390,5390,184
|
|
20240612,134300,1094633080,5390,5390,5390,5390,31
|
|
20240612,134200,1094465990,5390,5390,5390,5390,299
|
|
20240612,134100,1092854380,5390,5390,5390,5390,124
|
|
20240612,134000,1092186020,5390,5400,5400,5390,61
|
|
20240612,133900,1091856630,5400,5410,5410,5400,868
|
|
20240612,133800,1087169350,5410,5410,5410,5410,0
|
|
20240612,133700,1087169350,5410,5410,5410,5410,1
|
|
20240612,133600,1087163940,5400,5400,5400,5400,141
|
|
20240612,133500,1086402540,5400,5400,5400,5400,120
|
|
20240612,133400,1085754540,5420,5420,5420,5420,1
|
|
20240612,133300,1085749120,5420,5420,5420,5420,20
|
|
20240612,133200,1085640720,5420,5420,5420,5410,336
|
|
20240612,133100,1083821760,5420,5420,5420,5420,0
|
|
20240612,133000,1083821760,5420,5420,5420,5420,210
|
|
20240612,132900,1082683560,5420,5420,5420,5420,200
|
|
20240612,132800,1081599560,5420,5410,5420,5410,76
|
|
20240612,132700,1081188390,5410,5410,5410,5410,35
|
|
20240612,132600,1080999040,5400,5410,5410,5400,180
|
|
20240612,132500,1080025540,5410,5410,5410,5410,100
|
|
20240612,132400,1079484540,5400,5400,5400,5400,255
|
|
20240612,132300,1078107540,5400,5400,5400,5400,42
|
|
20240612,132200,1077880740,5400,5400,5400,5400,0
|
|
20240612,132100,1077880740,5400,5400,5400,5400,3
|
|
20240612,132000,1077864540,5400,5400,5400,5400,2025
|
|
20240612,131900,1066929540,5400,5400,5400,5400,0
|
|
20240612,131800,1066929540,5400,5400,5400,5400,0
|
|
20240612,131700,1066929540,5400,5400,5400,5400,0
|
|
20240612,131600,1066929540,5400,5400,5400,5400,18
|
|
20240612,131500,1066832340,5390,5390,5390,5390,2
|
|
20240612,131400,1066821560,5390,5380,5390,5380,4003
|
|
20240612,131300,1045265390,5380,5380,5380,5380,3
|
|
20240612,131200,1045249250,5380,5380,5380,5380,572
|
|
20240612,131100,1042171890,5380,5380,5380,5380,25
|
|
20240612,131000,1042037390,5390,5390,5390,5390,1
|
|
20240612,130900,1042032000,5390,5390,5400,5390,1134
|
|
20240612,130800,1035918410,5390,5390,5390,5390,0
|
|
20240612,130700,1035918410,5390,5390,5390,5390,25
|
|
20240612,130600,1035783660,5400,5400,5400,5400,0
|
|
20240612,130500,1035783660,5400,5400,5400,5400,0
|
|
20240612,130400,1035783660,5400,5400,5400,5400,0
|
|
20240612,130300,1035783660,5400,5400,5400,5400,45
|
|
20240612,130200,1035540660,5400,5400,5400,5400,0
|
|
20240612,130100,1035540660,5400,5400,5400,5400,30
|
|
20240612,130000,1035378660,5400,5400,5400,5400,1
|
|
20240612,125900,1035373260,5370,5370,5400,5370,166
|
|
20240612,125800,1034481810,5400,5400,5400,5400,34
|
|
20240612,125700,1034298210,5400,5390,5400,5390,500
|
|
20240612,125600,1031598250,5390,5390,5390,5390,1048
|
|
20240612,125500,1025949530,5380,5380,5380,5380,1574
|
|
20240612,125400,1017481410,5380,5380,5380,5370,30
|
|
20240612,125300,1017320260,5370,5380,5380,5370,80
|
|
20240612,125200,1016890360,5370,5370,5370,5370,152
|
|
20240612,125100,1016074120,5370,5370,5370,5370,405
|
|
20240612,125000,1013899270,5370,5370,5370,5370,0
|
|
20240612,124900,1013899270,5370,5370,5370,5370,501
|
|
20240612,124800,1011208900,5370,5370,5370,5370,9
|
|
20240612,124700,1011160570,5350,5350,5350,5350,0
|
|
20240612,124600,1011160570,5350,5350,5350,5350,0
|
|
20240612,124500,1011160570,5350,5350,5350,5350,30
|
|
20240612,124400,1011000070,5350,5350,5350,5350,0
|
|
20240612,124300,1011000070,5350,5350,5350,5350,20
|
|
20240612,124200,1010893070,5350,5350,5350,5350,50
|
|
20240612,124100,1010625570,5350,5350,5350,5350,0
|
|
20240612,124000,1010625570,5350,5350,5350,5350,50
|
|
20240612,123900,1010358070,5350,5350,5350,5350,110
|
|
20240612,123800,1009769570,5350,5350,5350,5350,107
|
|
20240612,123700,1009197120,5380,5380,5380,5380,0
|
|
20240612,123600,1009197120,5380,5380,5380,5380,1
|
|
20240612,123500,1009191740,5370,5370,5370,5370,8
|
|
20240612,123400,1009148780,5370,5370,5370,5370,10
|
|
20240612,123300,1009095080,5360,5360,5360,5360,2
|
|
20240612,123200,1009084360,5360,5350,5360,5350,561
|
|
20240612,123100,1006083000,5350,5350,5350,5350,0
|
|
20240612,123000,1006083000,5350,5350,5350,5350,3
|
|
20240612,122900,1006066950,5350,5360,5360,5350,36
|
|
20240612,122800,1005874330,5370,5370,5370,5370,0
|
|
20240612,122700,1005874330,5370,5360,5370,5360,56
|
|
20240612,122600,1005574110,5370,5380,5380,5370,321
|
|
20240612,122500,1003849950,5380,5380,5380,5380,10
|
|
20240612,122400,1003796150,5370,5370,5370,5370,0
|
|
20240612,122300,1003796150,5370,5370,5370,5370,3
|
|
20240612,122200,1003780040,5370,5370,5370,5370,0
|
|
20240612,122100,1003780040,5370,5370,5370,5370,3
|
|
20240612,122000,1003763930,5370,5370,5380,5370,52
|
|
20240612,121900,1003484680,5370,5370,5370,5370,227
|
|
20240612,121800,1002265690,5380,5380,5380,5380,0
|
|
20240612,121700,1002265690,5380,5380,5380,5380,0
|
|
20240612,121600,1002265690,5380,5380,5380,5380,0
|
|
20240612,121500,1002265690,5380,5340,5380,5340,113
|
|
20240612,121400,1001662230,5380,5380,5380,5380,1
|
|
20240612,121300,1001656850,5340,5360,5360,5340,1500
|
|
20240612,121200,993639390,5380,5380,5380,5380,3
|
|
20240612,121100,993623250,5360,5360,5360,5360,1
|
|
20240612,121000,993617890,5380,5380,5380,5380,0
|
|
20240612,120900,993617890,5380,5380,5380,5380,1
|
|
20240612,120800,993612510,5380,5370,5380,5370,100
|
|
20240612,120700,993074590,5360,5360,5360,5360,0
|
|
20240612,120600,993074590,5360,5360,5360,5360,279
|
|
20240612,120500,991579150,5360,5360,5360,5360,764
|
|
20240612,120400,987484110,5330,5360,5360,5330,1002
|
|
20240612,120300,982134880,5360,5360,5360,5360,0
|
|
20240612,120200,982134880,5360,5360,5360,5360,0
|
|
20240612,120100,982134880,5360,5350,5360,5350,105
|
|
20240612,120000,981573120,5340,5340,5340,5330,774
|
|
20240612,115900,977441550,5350,5360,5360,5350,27
|
|
20240612,115800,977297090,5360,5360,5360,5360,5
|
|
20240612,115700,977270290,5350,5350,5350,5350,0
|
|
20240612,115600,977270290,5350,5360,5360,5350,482
|
|
20240612,115500,974691540,5350,5360,5360,5350,1365
|
|
20240612,115400,967376090,5360,5360,5360,5360,10
|
|
20240612,115300,967322490,5370,5380,5380,5370,25
|
|
20240612,115200,967188190,5380,5390,5390,5380,943
|
|
20240612,115100,962114660,5380,5380,5380,5380,1126
|
|
20240612,115000,956056780,5360,5370,5370,5360,3
|
|
20240612,114900,956040690,5370,5370,5370,5370,0
|
|
20240612,114800,956040690,5370,5370,5370,5370,51
|
|
20240612,114700,955766820,5380,5380,5380,5380,0
|
|
20240612,114600,955766820,5380,5380,5380,5380,1
|
|
20240612,114500,955761440,5360,5360,5360,5360,0
|
|
20240612,114400,955761440,5360,5380,5380,5360,141
|
|
20240612,114300,955005660,5380,5380,5380,5380,0
|
|
20240612,114200,955005660,5380,5380,5380,5380,0
|
|
20240612,114100,955005660,5380,5380,5380,5380,200
|
|
20240612,114000,953929660,5380,5380,5380,5380,19
|
|
20240612,113900,953827440,5380,5380,5380,5380,1
|
|
20240612,113800,953822060,5360,5360,5360,5360,1
|
|
20240612,113700,953816700,5380,5380,5380,5380,20
|
|
20240612,113600,953709100,5380,5380,5380,5380,24
|
|
20240612,113500,953579980,5380,5380,5380,5380,96
|
|
20240612,113400,953063500,5360,5370,5380,5360,286
|
|
20240612,113300,951529310,5360,5360,5360,5360,0
|
|
20240612,113200,951529310,5360,5360,5360,5360,9
|
|
20240612,113100,951481070,5350,5370,5370,5350,1001
|
|
20240612,113000,946125700,5370,5350,5370,5350,305
|
|
20240612,112900,944493850,5350,5350,5350,5350,19
|
|
20240612,112800,944392200,5390,5370,5390,5350,4213
|
|
20240612,112700,921804270,5370,5380,5380,5370,851
|
|
20240612,112600,917226190,5400,5380,5400,5380,219
|
|
20240612,112500,916047510,5380,5380,5380,5380,9
|
|
20240612,112400,915999090,5380,5380,5380,5380,11
|
|
20240612,112300,915939910,5380,5380,5380,5380,540
|
|
20240612,112200,913034710,5390,5390,5390,5390,0
|
|
20240612,112100,913034710,5390,5390,5390,5390,1085
|
|
20240612,112000,907186560,5390,5390,5390,5390,366
|
|
20240612,111900,905213820,5390,5400,5400,5390,1091
|
|
20240612,111800,899332830,5400,5400,5400,5400,514
|
|
20240612,111700,896557230,5400,5390,5400,5390,871
|
|
20240612,111600,891860670,5390,5390,5390,5390,104
|
|
20240612,111500,891300110,5390,5390,5390,5390,200
|
|
20240612,111400,890222110,5390,5390,5390,5390,0
|
|
20240612,111300,890222110,5390,5390,5390,5390,50
|
|
20240612,111200,889952610,5390,5400,5400,5390,201
|
|
20240612,111100,888869120,5390,5390,5390,5390,607
|
|
20240612,111000,885597390,5400,5400,5400,5400,0
|
|
20240612,110900,885597390,5400,5400,5400,5400,153
|
|
20240612,110800,884771190,5400,5400,5400,5400,1
|
|
20240612,110700,884765790,5400,5400,5400,5400,314
|
|
20240612,110600,883070190,5410,5390,5410,5390,1910
|
|
20240612,110500,872749270,5370,5380,5380,5370,826
|
|
20240612,110400,868313310,5380,5380,5380,5380,10
|
|
20240612,110300,868259510,5380,5380,5380,5380,759
|
|
20240612,110200,864176090,5380,5390,5390,5380,798
|
|
20240612,110100,859875010,5390,5400,5400,5390,638
|
|
20240612,110000,856436020,5400,5400,5400,5400,189
|
|
20240612,105900,855415420,5400,5400,5400,5400,112
|
|
20240612,105800,854810620,5390,5390,5400,5390,170
|
|
20240612,105700,853894310,5400,5400,5400,5400,373
|
|
20240612,105600,851880110,5410,5400,5410,5400,189
|
|
20240612,105500,850859310,5410,5410,5410,5410,144
|
|
20240612,105400,850080270,5400,5400,5400,5400,60
|
|
20240612,105300,849756270,5400,5400,5400,5400,797
|
|
20240612,105200,845452470,5390,5390,5390,5390,506
|
|
20240612,105100,842725130,5390,5390,5390,5390,126
|
|
20240612,105000,842045990,5390,5400,5400,5390,1698
|
|
20240612,104900,832877900,5400,5390,5400,5390,2777
|
|
20240612,104800,817882580,5390,5400,5400,5390,114
|
|
20240612,104700,817268060,5410,5410,5410,5400,321
|
|
20240612,104600,815534450,5410,5410,5410,5410,0
|
|
20240612,104500,815534450,5410,5400,5410,5400,3041
|
|
20240612,104400,799113040,5400,5410,5410,5400,1084
|
|
20240612,104300,793258600,5410,5420,5420,5410,2
|
|
20240612,104200,793247770,5420,5410,5420,5400,3273
|
|
20240612,104100,775528310,5390,5420,5420,5390,2861
|
|
20240612,104000,760099850,5410,5420,5430,5410,2774
|
|
20240612,103900,745073890,5420,5430,5430,5420,1406
|
|
20240612,103800,737444710,5430,5440,5440,5430,1422
|
|
20240612,103700,729714920,5440,5450,5460,5440,1356
|
|
20240612,103600,722323750,5450,5450,5450,5440,994
|
|
20240612,103500,716907490,5450,5460,5460,5450,529
|
|
20240612,103400,714021290,5460,5460,5470,5440,1388
|
|
20240612,103300,706452770,5470,5460,5470,5460,214
|
|
20240612,103200,705283740,5460,5470,5470,5450,2465
|
|
20240612,103100,691829790,5460,5460,5490,5460,3955
|
|
20240612,103000,670174210,5460,5470,5470,5460,628
|
|
20240612,102900,666741940,5470,5450,5470,5440,1939
|
|
20240612,102800,656172550,5450,5450,5480,5440,1829
|
|
20240612,102700,646198770,5450,5480,5480,5450,1454
|
|
20240612,102600,638239510,5480,5500,5520,5450,18976
|
|
20240612,102500,534238500,5490,5430,5500,5420,18334
|
|
20240612,102400,434031510,5430,5400,5430,5400,1592
|
|
20240612,102300,425416880,5380,5390,5400,5380,402
|
|
20240612,102200,423250130,5400,5390,5400,5390,1003
|
|
20240612,102100,417834030,5390,5390,5390,5390,300
|
|
20240612,102000,416217030,5390,5380,5400,5380,142
|
|
20240612,101900,415451710,5380,5400,5400,5380,76
|
|
20240612,101800,415041670,5380,5400,5410,5360,1239
|
|
20240612,101700,408371400,5400,5420,5420,5400,2136
|
|
20240612,101600,396836230,5400,5390,5420,5390,6526
|
|
20240612,101500,361574000,5390,5370,5400,5370,8617
|
|
20240612,101400,315150780,5360,5370,5370,5360,316
|
|
20240612,101300,313453980,5370,5350,5370,5350,2337
|
|
20240612,101200,300922600,5350,5340,5350,5340,233
|
|
20240612,101100,299676450,5340,5350,5350,5340,400
|
|
20240612,101000,297538450,5350,5350,5350,5350,100
|
|
20240612,100900,297003450,5350,5330,5350,5330,265
|
|
20240612,100800,295589900,5340,5330,5340,5330,151
|
|
20240612,100700,294783580,5340,5340,5340,5340,71
|
|
20240612,100600,294404440,5350,5360,5360,5350,5534
|
|
20240612,100500,264792040,5360,5370,5380,5360,3921
|
|
20240612,100400,243755310,5360,5340,5360,5340,2456
|
|
20240612,100300,230609900,5340,5320,5350,5310,3913
|
|
20240612,100200,209751980,5320,5300,5320,5280,2030
|
|
20240612,100100,198979600,5300,5290,5300,5290,1053
|
|
20240612,100000,193399700,5300,5290,5300,5290,569
|
|
20240612,095900,190389660,5290,5280,5290,5280,7056
|
|
20240612,095800,153133410,5280,5270,5280,5270,11042
|
|
20240612,095700,94880650,5270,5280,5280,5270,108
|
|
20240612,095600,94311410,5280,5280,5280,5270,1911
|
|
20240612,095500,84223330,5280,5260,5280,5260,3015
|
|
20240612,095400,68340110,5260,5260,5260,5260,0
|
|
20240612,095300,68340110,5260,5250,5260,5250,2
|
|
20240612,095200,68329600,5260,5240,5260,5240,3669
|
|
20240612,095100,49103910,5220,5220,5220,5220,85
|
|
20240612,095000,48660210,5240,5240,5240,5240,0
|
|
20240612,094900,48660210,5240,5220,5240,5220,38
|
|
20240612,094800,48461830,5220,5220,5220,5220,2
|
|
20240612,094700,48451390,5220,5220,5240,5220,45
|
|
20240612,094600,48216470,5240,5220,5240,5220,80
|
|
20240612,094500,47798850,5240,5220,5240,5210,421
|
|
20240612,094400,45604370,5240,5240,5240,5240,6
|
|
20240612,094300,45572930,5240,5240,5240,5240,50
|
|
20240612,094200,45310930,5240,5240,5240,5240,0
|
|
20240612,094100,45310930,5240,5240,5240,5240,5
|
|
20240612,094000,45284730,5240,5240,5240,5240,0
|
|
20240612,093900,45284730,5240,5240,5240,5240,13
|
|
20240612,093800,45216610,5240,5240,5240,5240,300
|
|
20240612,093700,43644610,5230,5220,5230,5210,2103
|
|
20240612,093600,32679740,5230,5230,5230,5230,0
|
|
20240612,093500,32679740,5230,5230,5230,5230,7
|
|
20240612,093400,32643130,5230,5230,5230,5230,51
|
|
20240612,093300,32376400,5230,5230,5230,5230,1
|
|
20240612,093200,32371170,5220,5220,5220,5220,0
|
|
20240612,093100,32371170,5220,5230,5230,5220,306
|
|
20240612,093000,30772800,5230,5230,5230,5230,21
|
|
20240612,092900,30662970,5230,5230,5230,5230,50
|
|
20240612,092800,30401470,5230,5220,5230,5220,82
|
|
20240612,092700,29972970,5220,5220,5220,5220,488
|
|
20240612,092600,27425610,5220,5220,5220,5220,10
|
|
20240612,092500,27373410,5220,5220,5220,5220,20
|
|
20240612,092400,27269010,5230,5230,5230,5230,10
|
|
20240612,092300,27216710,5230,5230,5230,5230,56
|
|
20240612,092200,26923830,5230,5230,5230,5230,5
|
|
20240612,092100,26897680,5230,5230,5230,5230,129
|
|
20240612,092000,26223010,5230,5230,5230,5230,0
|
|
20240612,091900,26223010,5230,5220,5230,5220,424
|
|
20240612,091800,24009330,5230,5230,5230,5230,50
|
|
20240612,091700,23747830,5230,5230,5230,5230,0
|
|
20240612,091600,23747830,5230,5220,5230,5220,278
|
|
20240612,091500,22296190,5220,5230,5230,5220,570
|
|
20240612,091400,19320090,5230,5230,5230,5230,0
|
|
20240612,091300,19320090,5230,5230,5230,5230,0
|
|
20240612,091200,19320090,5230,5230,5230,5230,102
|
|
20240612,091100,18786630,5220,5220,5220,5220,300
|
|
20240612,091000,17220630,5240,5240,5240,5220,61
|
|
20240612,090900,16901940,5240,5230,5240,5230,220
|
|
20240612,090800,15751140,5220,5220,5220,5210,705
|
|
20240612,090700,12075090,5220,5220,5220,5220,518
|
|
20240612,090600,9371130,5240,5240,5240,5240,0
|
|
20240612,090500,9371130,5240,5250,5250,5240,320
|
|
20240612,090400,7691330,5240,5240,5240,5240,201
|
|
20240612,090300,6638090,5260,5260,5260,5260,0
|
|
20240612,090200,6638090,5260,5260,5260,5260,0
|
|
20240612,090100,6638090,5260,5260,5260,5260,5
|
|
20240612,090000,6611790,5260,5210,5260,5210,1269
|