676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,201300,3460610490,9200,9200,9200,9200,6971
|
|
20240607,201200,3460610490,9200,9200,9200,9200,0
|
|
20240607,201100,3460610490,9200,9200,9200,9200,0
|
|
20240607,201000,3460610490,9200,9200,9200,9200,0
|
|
20240607,200900,3460610490,9200,9200,9200,9200,0
|
|
20240607,200800,3460610490,9200,9200,9200,9200,0
|
|
20240607,200700,3460610490,9200,9200,9200,9200,0
|
|
20240607,200600,3460610490,9200,9200,9200,9200,0
|
|
20240607,200500,3460610490,9200,9200,9200,9200,0
|
|
20240607,200400,3460610490,9200,9200,9200,9200,0
|
|
20240607,200300,3460610490,9200,9200,9200,9200,0
|
|
20240607,200200,3460610490,9200,9200,9200,9200,0
|
|
20240607,200100,3460610490,9200,9200,9200,9200,0
|
|
20240607,200000,3460610490,9200,9200,9200,9200,0
|
|
20240607,195900,3460610490,9200,9200,9200,9200,0
|
|
20240607,195800,3460610490,9200,9200,9200,9200,0
|
|
20240607,195700,3460610490,9200,9200,9200,9200,0
|
|
20240607,195600,3460610490,9200,9200,9200,9200,0
|
|
20240607,195500,3460610490,9200,9200,9200,9200,0
|
|
20240607,195400,3460610490,9200,9200,9200,9200,0
|
|
20240607,195300,3460610490,9200,9200,9200,9200,0
|
|
20240607,195200,3460610490,9200,9200,9200,9200,0
|
|
20240607,195100,3460610490,9200,9200,9200,9200,0
|
|
20240607,195000,3460610490,9200,9200,9200,9200,0
|
|
20240607,194900,3460610490,9200,9200,9200,9200,0
|
|
20240607,194800,3460610490,9200,9200,9200,9200,0
|
|
20240607,194700,3460610490,9200,9200,9200,9200,0
|
|
20240607,194600,3460610490,9200,9200,9200,9200,0
|
|
20240607,194500,3460610490,9200,9200,9200,9200,0
|
|
20240607,194400,3460610490,9200,9200,9200,9200,0
|
|
20240607,194300,3460610490,9200,9200,9200,9200,6971
|
|
20240607,194200,3460610490,9200,9200,9200,9200,0
|
|
20240607,194100,3460610490,9200,9200,9200,9200,0
|
|
20240607,194000,3460610490,9200,9200,9200,9200,0
|
|
20240607,193900,3460610490,9200,9200,9200,9200,0
|
|
20240607,193800,3460610490,9200,9200,9200,9200,0
|
|
20240607,193700,3460610490,9200,9200,9200,9200,0
|
|
20240607,193600,3460610490,9200,9200,9200,9200,0
|
|
20240607,193500,3460610490,9200,9200,9200,9200,0
|
|
20240607,193400,3460610490,9200,9200,9200,9200,0
|
|
20240607,193300,3460610490,9200,9200,9200,9200,0
|
|
20240607,193200,3460610490,9200,9200,9200,9200,0
|
|
20240607,193100,3460610490,9200,9200,9200,9200,0
|
|
20240607,193000,3460610490,9200,9200,9200,9200,0
|
|
20240607,192900,3460610490,9200,9200,9200,9200,0
|
|
20240607,192800,3460610490,9200,9200,9200,9200,0
|
|
20240607,192700,3460610490,9200,9200,9200,9200,0
|
|
20240607,192600,3460610490,9200,9200,9200,9200,0
|
|
20240607,192500,3460610490,9200,9200,9200,9200,0
|
|
20240607,192400,3460610490,9200,9200,9200,9200,0
|
|
20240607,192300,3460610490,9200,9200,9200,9200,0
|
|
20240607,192200,3460610490,9200,9200,9200,9200,0
|
|
20240607,192100,3460610490,9200,9200,9200,9200,0
|
|
20240607,192000,3460610490,9200,9200,9200,9200,0
|
|
20240607,191900,3460610490,9200,9200,9200,9200,0
|
|
20240607,191800,3460610490,9200,9200,9200,9200,0
|
|
20240607,191700,3460610490,9200,9200,9200,9200,0
|
|
20240607,191600,3460610490,9200,9200,9200,9200,0
|
|
20240607,191500,3460610490,9200,9200,9200,9200,0
|
|
20240607,191400,3460610490,9200,9200,9200,9200,0
|
|
20240607,191300,3460610490,9200,9200,9200,9200,6971
|
|
20240607,191200,3460610490,9200,9200,9200,9200,0
|
|
20240607,191100,3460610490,9200,9200,9200,9200,0
|
|
20240607,191000,3460610490,9200,9200,9200,9200,0
|
|
20240607,190900,3460610490,9200,9200,9200,9200,0
|
|
20240607,190800,3460610490,9200,9200,9200,9200,0
|
|
20240607,190700,3460610490,9200,9200,9200,9200,0
|
|
20240607,190600,3460610490,9200,9200,9200,9200,0
|
|
20240607,190500,3460610490,9200,9200,9200,9200,0
|
|
20240607,190400,3460610490,9200,9200,9200,9200,0
|
|
20240607,190300,3460610490,9200,9200,9200,9200,0
|
|
20240607,190200,3460610490,9200,9200,9200,9200,0
|
|
20240607,190100,3460610490,9200,9200,9200,9200,0
|
|
20240607,190000,3460610490,9200,9200,9200,9200,0
|
|
20240607,185900,3460610490,9200,9200,9200,9200,0
|
|
20240607,185800,3460610490,9200,9200,9200,9200,0
|
|
20240607,185700,3460610490,9200,9200,9200,9200,0
|
|
20240607,185600,3460610490,9200,9200,9200,9200,0
|
|
20240607,185500,3460610490,9200,9200,9200,9200,0
|
|
20240607,185400,3460610490,9200,9200,9200,9200,0
|
|
20240607,185300,3460610490,9200,9200,9200,9200,0
|
|
20240607,185200,3460610490,9200,9200,9200,9200,0
|
|
20240607,185100,3460610490,9200,9200,9200,9200,0
|
|
20240607,185000,3460610490,9200,9200,9200,9200,0
|
|
20240607,184900,3460610490,9200,9200,9200,9200,0
|
|
20240607,184800,3460610490,9200,9200,9200,9200,0
|
|
20240607,184700,3460610490,9200,9200,9200,9200,0
|
|
20240607,184600,3460610490,9200,9200,9200,9200,0
|
|
20240607,184500,3460610490,9200,9200,9200,9200,0
|
|
20240607,184400,3460610490,9200,9200,9200,9200,0
|
|
20240607,184300,3460610490,9200,9200,9200,9200,6971
|
|
20240607,184200,3460610490,9200,9200,9200,9200,0
|
|
20240607,184100,3460610490,9200,9200,9200,9200,0
|
|
20240607,184000,3460610490,9200,9200,9200,9200,0
|
|
20240607,183900,3460610490,9200,9200,9200,9200,0
|
|
20240607,183800,3460610490,9200,9200,9200,9200,0
|
|
20240607,183700,3460610490,9200,9200,9200,9200,0
|
|
20240607,183600,3460610490,9200,9200,9200,9200,0
|
|
20240607,183500,3460610490,9200,9200,9200,9200,0
|
|
20240607,183400,3460610490,9200,9200,9200,9200,0
|
|
20240607,183300,3460610490,9200,9200,9200,9200,0
|
|
20240607,183200,3460610490,9200,9200,9200,9200,0
|
|
20240607,183100,3460610490,9200,9200,9200,9200,0
|
|
20240607,183000,3460610490,9200,9200,9200,9200,0
|
|
20240607,182900,3460610490,9200,9200,9200,9200,0
|
|
20240607,182800,3460610490,9200,9200,9200,9200,0
|
|
20240607,182700,3460610490,9200,9200,9200,9200,0
|
|
20240607,182600,3460610490,9200,9200,9200,9200,0
|
|
20240607,182500,3460610490,9200,9200,9200,9200,0
|
|
20240607,182400,3460610490,9200,9200,9200,9200,0
|
|
20240607,182300,3460610490,9200,9200,9200,9200,0
|
|
20240607,182200,3460610490,9200,9200,9200,9200,0
|
|
20240607,182100,3460610490,9200,9200,9200,9200,0
|
|
20240607,182000,3460610490,9200,9200,9200,9200,0
|
|
20240607,181900,3460610490,9200,9200,9200,9200,0
|
|
20240607,181800,3460610490,9200,9200,9200,9200,0
|
|
20240607,181700,3460610490,9200,9200,9200,9200,0
|
|
20240607,181600,3460610490,9200,9200,9200,9200,0
|
|
20240607,181500,3460610490,9200,9200,9200,9200,0
|
|
20240607,181400,3460610490,9200,9200,9200,9200,0
|
|
20240607,181300,3460610490,9200,9200,9200,9200,6971
|
|
20240607,181200,3460610490,9200,9200,9200,9200,0
|
|
20240607,181100,3460610490,9200,9200,9200,9200,0
|
|
20240607,181000,3460610490,9200,9200,9200,9200,0
|
|
20240607,180900,3460610490,9200,9200,9200,9200,0
|
|
20240607,180800,3460610490,9200,9200,9200,9200,0
|
|
20240607,180700,3460610490,9200,9200,9200,9200,0
|
|
20240607,180600,3460610490,9200,9200,9200,9200,0
|
|
20240607,180500,3460610490,9200,9200,9200,9200,0
|
|
20240607,180400,3460610490,9200,9200,9200,9200,0
|
|
20240607,180300,3460610490,9200,9200,9200,9200,0
|
|
20240607,180200,3460610490,9200,9200,9200,9200,0
|
|
20240607,180100,3460610490,9200,9200,9200,9200,0
|
|
20240607,180000,3460610490,9200,9200,9200,9200,0
|
|
20240607,175900,3460610490,9200,9200,9200,9200,0
|
|
20240607,175800,3460610490,9200,9200,9200,9200,0
|
|
20240607,175700,3460610490,9200,9200,9200,9200,0
|
|
20240607,175600,3460610490,9200,9200,9200,9200,0
|
|
20240607,175500,3460610490,9200,9200,9200,9200,0
|
|
20240607,175400,3460610490,9200,9200,9200,9200,0
|
|
20240607,175300,3460610490,9200,9200,9200,9200,0
|
|
20240607,175200,3460610490,9200,9200,9200,9200,0
|
|
20240607,175100,3460610490,9200,9200,9200,9200,0
|
|
20240607,175000,3460610490,9200,9200,9200,9200,0
|
|
20240607,174900,3460610490,9200,9200,9200,9200,0
|
|
20240607,174800,3460610490,9200,9200,9200,9200,0
|
|
20240607,174700,3460610490,9200,9200,9200,9200,0
|
|
20240607,174600,3460610490,9200,9200,9200,9200,0
|
|
20240607,174500,3460610490,9200,9200,9200,9200,0
|
|
20240607,174400,3460610490,9200,9200,9200,9200,0
|
|
20240607,174300,3460610490,9200,9200,9200,9200,6971
|
|
20240607,174200,3460610490,9200,9200,9200,9200,0
|
|
20240607,174100,3460610490,9200,9200,9200,9200,0
|
|
20240607,174000,3460610490,9200,9200,9200,9200,0
|
|
20240607,173900,3460610490,9200,9200,9200,9200,0
|
|
20240607,173800,3460610490,9200,9200,9200,9200,0
|
|
20240607,173700,3460610490,9200,9200,9200,9200,0
|
|
20240607,173600,3460610490,9200,9200,9200,9200,0
|
|
20240607,173500,3460610490,9200,9200,9200,9200,0
|
|
20240607,173400,3460610490,9200,9200,9200,9200,0
|
|
20240607,173300,3460610490,9200,9200,9200,9200,0
|
|
20240607,173200,3460610490,9200,9200,9200,9200,0
|
|
20240607,173100,3460610490,9200,9200,9200,9200,0
|
|
20240607,173000,3460610490,9200,9200,9200,9200,0
|
|
20240607,172900,3460610490,9200,9200,9200,9200,0
|
|
20240607,172800,3460610490,9200,9200,9200,9200,0
|
|
20240607,172700,3460610490,9200,9200,9200,9200,0
|
|
20240607,172600,3460610490,9200,9200,9200,9200,0
|
|
20240607,172500,3460610490,9200,9200,9200,9200,0
|
|
20240607,172400,3460610490,9200,9200,9200,9200,0
|
|
20240607,172300,3460610490,9200,9200,9200,9200,0
|
|
20240607,172200,3460610490,9200,9200,9200,9200,0
|
|
20240607,172100,3460610490,9200,9200,9200,9200,0
|
|
20240607,172000,3460610490,9200,9200,9200,9200,0
|
|
20240607,171900,3460610490,9200,9200,9200,9200,0
|
|
20240607,171800,3460610490,9200,9200,9200,9200,0
|
|
20240607,171700,3460610490,9200,9200,9200,9200,0
|
|
20240607,171600,3460610490,9200,9200,9200,9200,0
|
|
20240607,171500,3460610490,9200,9200,9200,9200,0
|
|
20240607,171400,3460610490,9200,9200,9200,9200,0
|
|
20240607,171300,3460610490,9200,9200,9200,9200,6971
|
|
20240607,171200,3460610490,9200,9200,9200,9200,0
|
|
20240607,171100,3460610490,9200,9200,9200,9200,0
|
|
20240607,171000,3460610490,9200,9200,9200,9200,0
|
|
20240607,170900,3460610490,9200,9200,9200,9200,0
|
|
20240607,170800,3460610490,9200,9200,9200,9200,0
|
|
20240607,170700,3460610490,9200,9200,9200,9200,0
|
|
20240607,170600,3460610490,9200,9200,9200,9200,0
|
|
20240607,170500,3460610490,9200,9200,9200,9200,0
|
|
20240607,170400,3460610490,9200,9200,9200,9200,0
|
|
20240607,170300,3460610490,9200,9200,9200,9200,0
|
|
20240607,170200,3460610490,9200,9200,9200,9200,0
|
|
20240607,170100,3460610490,9200,9200,9200,9200,0
|
|
20240607,170000,3460610490,9200,9200,9200,9200,0
|
|
20240607,165900,3460610490,9200,9200,9200,9200,0
|
|
20240607,165800,3460610490,9200,9200,9200,9200,0
|
|
20240607,165700,3460610490,9200,9200,9200,9200,0
|
|
20240607,165600,3460610490,9200,9200,9200,9200,0
|
|
20240607,165500,3460610490,9200,9200,9200,9200,0
|
|
20240607,165400,3460610490,9200,9200,9200,9200,0
|
|
20240607,165300,3460610490,9200,9200,9200,9200,0
|
|
20240607,165200,3460610490,9200,9200,9200,9200,0
|
|
20240607,165100,3460610490,9200,9200,9200,9200,0
|
|
20240607,165000,3460610490,9200,9200,9200,9200,0
|
|
20240607,164900,3460610490,9200,9200,9200,9200,0
|
|
20240607,164800,3460610490,9200,9200,9200,9200,0
|
|
20240607,164700,3460610490,9200,9200,9200,9200,0
|
|
20240607,164600,3460610490,9200,9200,9200,9200,0
|
|
20240607,164500,3460610490,9200,9200,9200,9200,0
|
|
20240607,164400,3460610490,9200,9200,9200,9200,0
|
|
20240607,164300,3460610490,9200,9200,9200,9200,6971
|
|
20240607,164200,3460610490,9200,9200,9200,9200,0
|
|
20240607,164100,3460610490,9200,9200,9200,9200,0
|
|
20240607,164000,3460610490,9200,9200,9200,9200,0
|
|
20240607,163900,3460610490,9200,9200,9200,9200,0
|
|
20240607,163800,3460610490,9200,9200,9200,9200,0
|
|
20240607,163700,3460610490,9200,9200,9200,9200,0
|
|
20240607,163600,3460610490,9200,9200,9200,9200,0
|
|
20240607,163500,3460610490,9200,9200,9200,9200,0
|
|
20240607,163400,3460610490,9200,9200,9200,9200,0
|
|
20240607,163300,3460610490,9200,9200,9200,9200,0
|
|
20240607,163200,3460610490,9200,9200,9200,9200,0
|
|
20240607,163100,3460610490,9200,9200,9200,9200,0
|
|
20240607,163000,3460610490,9200,9200,9200,9200,0
|
|
20240607,162900,3460610490,9200,9200,9200,9200,0
|
|
20240607,162800,3460610490,9200,9200,9200,9200,0
|
|
20240607,162700,3460610490,9200,9200,9200,9200,0
|
|
20240607,162600,3460610490,9200,9200,9200,9200,0
|
|
20240607,162500,3460610490,9200,9200,9200,9200,0
|
|
20240607,162400,3460610490,9200,9200,9200,9200,0
|
|
20240607,162300,3460610490,9200,9200,9200,9200,0
|
|
20240607,162200,3460610490,9200,9200,9200,9200,0
|
|
20240607,162100,3460610490,9200,9200,9200,9200,0
|
|
20240607,162000,3460610490,9200,9200,9200,9200,0
|
|
20240607,161900,3460610490,9200,9200,9200,9200,0
|
|
20240607,161800,3460610490,9200,9200,9200,9200,0
|
|
20240607,161700,3460610490,9200,9200,9200,9200,0
|
|
20240607,161600,3460610490,9200,9200,9200,9200,0
|
|
20240607,161500,3460610490,9200,9200,9200,9200,0
|
|
20240607,161400,3460610490,9200,9200,9200,9200,0
|
|
20240607,161300,3460610490,9200,9200,9200,9200,6971
|
|
20240607,161200,3460610490,9200,9200,9200,9200,0
|
|
20240607,161100,3460610490,9200,9200,9200,9200,0
|
|
20240607,161000,3460610490,9200,9200,9200,9200,0
|
|
20240607,160900,3460610490,9200,9200,9200,9200,0
|
|
20240607,160800,3460610490,9200,9200,9200,9200,0
|
|
20240607,160700,3460610490,9200,9200,9200,9200,0
|
|
20240607,160600,3460610490,9200,9200,9200,9200,0
|
|
20240607,160500,3460610490,9200,9200,9200,9200,0
|
|
20240607,160400,3460610490,9200,9200,9200,9200,0
|
|
20240607,160300,3460610490,9200,9200,9200,9200,0
|
|
20240607,160200,3460610490,9200,9200,9200,9200,0
|
|
20240607,160100,3460610490,9200,9200,9200,9200,0
|
|
20240607,160000,3460610490,9200,9200,9200,9200,0
|
|
20240607,155900,3460610490,9200,9200,9200,9200,0
|
|
20240607,155800,3460610490,9200,9200,9200,9200,0
|
|
20240607,155700,3460610490,9200,9200,9200,9200,0
|
|
20240607,155600,3460610490,9200,9200,9200,9200,0
|
|
20240607,155500,3460610490,9200,9200,9200,9200,0
|
|
20240607,155400,3460610490,9200,9200,9200,9200,0
|
|
20240607,155300,3460610490,9200,9200,9200,9200,0
|
|
20240607,155200,3460610490,9200,9200,9200,9200,0
|
|
20240607,155100,3460610490,9200,9200,9200,9200,0
|
|
20240607,155000,3460610490,9200,9200,9200,9200,0
|
|
20240607,154900,3460610490,9200,9200,9200,9200,0
|
|
20240607,154800,3460610490,9200,9200,9200,9200,0
|
|
20240607,154700,3460610490,9200,9200,9200,9200,0
|
|
20240607,154600,3460610490,9200,9200,9200,9200,0
|
|
20240607,154500,3460610490,9200,9200,9200,9200,0
|
|
20240607,154400,3460610490,9200,9200,9200,9200,0
|
|
20240607,154300,3460610490,9200,9200,9200,9200,6971
|
|
20240607,154200,3460610490,9200,9200,9200,9200,0
|
|
20240607,154100,3460610490,9200,9200,9200,9200,0
|
|
20240607,154000,3460610490,9200,9200,9200,9200,0
|
|
20240607,153900,3460610490,9200,9200,9200,9200,0
|
|
20240607,153800,3460610490,9200,9200,9200,9200,0
|
|
20240607,153700,3460610490,9200,9200,9200,9200,0
|
|
20240607,153600,3460610490,9200,9200,9200,9200,0
|
|
20240607,153500,3460610490,9200,9200,9200,9200,0
|
|
20240607,153400,3460610490,9200,9200,9200,9200,0
|
|
20240607,153300,3460610490,9200,9200,9200,9200,0
|
|
20240607,153200,3460610490,9200,9200,9200,9200,0
|
|
20240607,153100,3460610490,9200,9200,9200,9200,0
|
|
20240607,153000,3460610490,9200,9200,9200,9200,6971
|
|
20240607,152900,3396477290,9240,9240,9240,9240,0
|
|
20240607,152800,3396477290,9240,9240,9240,9240,0
|
|
20240607,152700,3396477290,9240,9240,9240,9240,0
|
|
20240607,152600,3396477290,9240,9240,9240,9240,0
|
|
20240607,152500,3396477290,9240,9240,9240,9240,0
|
|
20240607,152400,3396477290,9240,9240,9240,9240,0
|
|
20240607,152300,3396477290,9240,9240,9240,9240,0
|
|
20240607,152200,3396477290,9240,9240,9240,9240,0
|
|
20240607,152100,3396477290,9240,9240,9240,9240,0
|
|
20240607,152000,3396477290,9240,9240,9240,9240,0
|
|
20240607,151900,3396477290,9240,9250,9250,9230,880
|
|
20240607,151800,3388348050,9250,9250,9250,9250,347
|
|
20240607,151700,3385138300,9260,9260,9260,9250,626
|
|
20240607,151600,3379344560,9260,9240,9260,9240,1440
|
|
20240607,151500,3366028280,9240,9250,9250,9240,2608
|
|
20240607,151400,3341913920,9260,9250,9260,9240,706
|
|
20240607,151300,3335379820,9240,9250,9250,9240,750
|
|
20240607,151200,3328442340,9250,9260,9260,9240,2786
|
|
20240607,151100,3302668140,9260,9250,9260,9240,648
|
|
20240607,151000,3296672830,9250,9250,9260,9250,1565
|
|
20240607,150900,3282190850,9250,9250,9270,9250,1011
|
|
20240607,150800,3272830950,9250,9250,9250,9220,2436
|
|
20240607,150700,3250304880,9250,9250,9270,9250,1053
|
|
20240607,150600,3240562930,9250,9230,9250,9230,2491
|
|
20240607,150500,3217531540,9210,9240,9240,9210,882
|
|
20240607,150400,3209384860,9240,9240,9240,9180,724
|
|
20240607,150300,3202709530,9240,9240,9240,9230,901
|
|
20240607,150200,3194385150,9240,9240,9240,9220,802
|
|
20240607,150100,3186981100,9240,9200,9240,9200,1297
|
|
20240607,150000,3175030510,9190,9170,9190,9170,1486
|
|
20240607,145900,3161391190,9170,9180,9180,9170,2130
|
|
20240607,145800,3141859080,9180,9190,9190,9180,241
|
|
20240607,145700,3139646110,9190,9190,9190,9190,5
|
|
20240607,145600,3139600160,9190,9190,9190,9180,134
|
|
20240607,145500,3138368720,9190,9200,9200,9190,1275
|
|
20240607,145400,3126650970,9190,9200,9200,9190,21
|
|
20240607,145300,3126457880,9200,9190,9200,9190,126
|
|
20240607,145200,3125299820,9200,9200,9200,9200,192
|
|
20240607,145100,3123533420,9200,9190,9200,9190,320
|
|
20240607,145000,3120591420,9190,9170,9190,9170,352
|
|
20240607,144900,3117356580,9170,9170,9170,9170,0
|
|
20240607,144800,3117356580,9170,9180,9180,9170,97
|
|
20240607,144700,3116467080,9170,9170,9200,9160,703
|
|
20240607,144600,3110023340,9170,9180,9180,9170,2500
|
|
20240607,144500,3087094800,9180,9170,9180,9170,388
|
|
20240607,144400,3083533060,9180,9170,9180,9170,302
|
|
20240607,144300,3080763700,9180,9180,9180,9180,8
|
|
20240607,144200,3080690260,9170,9180,9180,9170,23
|
|
20240607,144100,3080479280,9170,9180,9180,9170,717
|
|
20240607,144000,3073899220,9170,9170,9170,9170,468
|
|
20240607,143900,3069607660,9170,9180,9180,9160,1807
|
|
20240607,143800,3053037460,9180,9180,9200,9170,410
|
|
20240607,143700,3049275670,9180,9190,9190,9180,883
|
|
20240607,143600,3041168400,9200,9190,9200,9190,31
|
|
20240607,143500,3040883500,9190,9190,9190,9190,0
|
|
20240607,143400,3040883500,9190,9190,9190,9190,1
|
|
20240607,143300,3040874310,9200,9180,9200,9180,30
|
|
20240607,143200,3040598890,9200,9180,9200,9180,286
|
|
20240607,143100,3037973330,9180,9190,9190,9180,190
|
|
20240607,143000,3036228930,9190,9200,9200,9180,162
|
|
20240607,142900,3034738730,9190,9200,9200,9190,163
|
|
20240607,142800,3033239760,9200,9200,9200,9200,0
|
|
20240607,142700,3033239760,9200,9200,9200,9200,144
|
|
20240607,142600,3031914960,9200,9200,9200,9200,122
|
|
20240607,142500,3030792560,9190,9200,9200,9190,38
|
|
20240607,142400,3030443310,9200,9200,9200,9200,144
|
|
20240607,142300,3029118510,9190,9200,9200,9190,214
|
|
20240607,142200,3027150230,9200,9200,9200,9200,17
|
|
20240607,142100,3026993830,9200,9200,9200,9200,348
|
|
20240607,142000,3023792230,9200,9200,9200,9200,0
|
|
20240607,141900,3023792230,9200,9200,9200,9180,12
|
|
20240607,141800,3023682010,9180,9170,9180,9170,290
|
|
20240607,141700,3021021360,9170,9170,9170,9170,10
|
|
20240607,141600,3020929660,9160,9160,9170,9150,2781
|
|
20240607,141500,2995481390,9160,9170,9170,9150,932
|
|
20240607,141400,2986942110,9170,9180,9180,9170,522
|
|
20240607,141300,2982155360,9180,9190,9190,9180,404
|
|
20240607,141200,2978446300,9190,9190,9190,9190,142
|
|
20240607,141100,2977141320,9190,9190,9190,9190,15
|
|
20240607,141000,2977003470,9190,9190,9190,9190,13
|
|
20240607,140900,2976884000,9200,9190,9200,9190,714
|
|
20240607,140800,2970320900,9180,9190,9190,9180,11
|
|
20240607,140700,2970219910,9190,9190,9190,9190,1
|
|
20240607,140600,2970210720,9190,9190,9190,9190,696
|
|
20240607,140500,2963814480,9190,9190,9190,9190,3
|
|
20240607,140400,2963786910,9160,9190,9190,9160,207
|
|
20240607,140300,2961884610,9190,9160,9190,9150,4306
|
|
20240607,140200,2922466310,9160,9160,9160,9160,614
|
|
20240607,140100,2916842070,9170,9190,9190,9170,1066
|
|
20240607,140000,2907066590,9190,9170,9190,9170,664
|
|
20240607,135900,2900969830,9170,9170,9170,9170,0
|
|
20240607,135800,2900969830,9170,9170,9170,9170,1124
|
|
20240607,135700,2890662750,9170,9170,9170,9160,1218
|
|
20240607,135600,2879496850,9170,9170,9170,9170,315
|
|
20240607,135500,2876608300,9170,9200,9200,9170,338
|
|
20240607,135400,2873507340,9200,9180,9200,9170,1855
|
|
20240607,135300,2856481540,9190,9180,9190,9180,540
|
|
20240607,135200,2851520340,9180,9180,9180,9180,6
|
|
20240607,135100,2851465260,9180,9170,9180,9170,235
|
|
20240607,135000,2849308860,9170,9180,9180,9170,99
|
|
20240607,134900,2848400540,9180,9190,9200,9180,504
|
|
20240607,134800,2843773760,9180,9190,9190,9160,1084
|
|
20240607,134700,2833837400,9190,9190,9190,9170,6690
|
|
20240607,134600,2772377210,9200,9190,9200,9190,30
|
|
20240607,134500,2772101400,9190,9200,9200,9190,489
|
|
20240607,134400,2767605530,9200,9200,9200,9190,918
|
|
20240607,134300,2759161830,9200,9200,9210,9200,871
|
|
20240607,134200,2751148620,9210,9210,9210,9210,194
|
|
20240607,134100,2749361880,9210,9210,9210,9210,1
|
|
20240607,134000,2749352670,9200,9220,9220,9200,1148
|
|
20240607,133900,2738788190,9220,9220,9220,9220,1
|
|
20240607,133800,2738778970,9200,9200,9200,9200,0
|
|
20240607,133700,2738778970,9200,9200,9210,9200,1227
|
|
20240607,133600,2727488990,9220,9220,9220,9220,0
|
|
20240607,133500,2727488990,9220,9220,9220,9220,0
|
|
20240607,133400,2727488990,9220,9220,9220,9220,345
|
|
20240607,133300,2724308090,9190,9220,9220,9190,2011
|
|
20240607,133200,2705817780,9200,9230,9230,9200,16200
|
|
20240607,133100,2556546250,9240,9250,9250,9240,3243
|
|
20240607,133000,2526579480,9250,9250,9250,9250,42
|
|
20240607,132900,2526190980,9250,9250,9250,9250,200
|
|
20240607,132800,2524340980,9250,9250,9250,9250,145
|
|
20240607,132700,2522999730,9250,9250,9260,9250,510
|
|
20240607,132600,2518282120,9250,9250,9250,9250,56
|
|
20240607,132500,2517764120,9250,9250,9250,9250,144
|
|
20240607,132400,2516432120,9250,9250,9250,9250,731
|
|
20240607,132300,2509670370,9250,9250,9250,9250,78
|
|
20240607,132200,2508948870,9270,9270,9270,9270,194
|
|
20240607,132100,2507150490,9270,9250,9270,9250,1241
|
|
20240607,132000,2495671040,9250,9250,9250,9250,3
|
|
20240607,131900,2495643290,9250,9250,9250,9250,146
|
|
20240607,131800,2494292790,9250,9250,9250,9250,220
|
|
20240607,131700,2492257790,9250,9250,9250,9250,30
|
|
20240607,131600,2491980290,9250,9270,9270,9250,394
|
|
20240607,131500,2488332840,9260,9260,9260,9260,1
|
|
20240607,131400,2488323580,9270,9270,9270,9270,1
|
|
20240607,131300,2488314310,9270,9260,9270,9260,1144
|
|
20240607,131200,2477714400,9260,9250,9260,9250,1261
|
|
20240607,131100,2466045200,9240,9240,9240,9240,1000
|
|
20240607,131000,2456805200,9240,9240,9240,9240,282
|
|
20240607,130900,2454199520,9230,9240,9240,9230,151
|
|
20240607,130800,2452804630,9240,9240,9240,9240,0
|
|
20240607,130700,2452804630,9240,9240,9240,9240,144
|
|
20240607,130600,2451474070,9240,9250,9250,9240,347
|
|
20240607,130500,2448264600,9240,9240,9240,9240,274
|
|
20240607,130400,2445732840,9220,9250,9250,9220,3144
|
|
20240607,130300,2416718490,9250,9250,9250,9250,154
|
|
20240607,130200,2415293990,9250,9260,9260,9250,1292
|
|
20240607,130100,2403341620,9270,9270,9270,9270,345
|
|
20240607,130000,2400143470,9280,9240,9280,9240,2050
|
|
20240607,125900,2381167460,9240,9240,9240,9240,583
|
|
20240607,125800,2375780540,9250,9240,9250,9240,1144
|
|
20240607,125700,2365208540,9240,9240,9240,9230,710
|
|
20240607,125600,2358650280,9240,9240,9240,9230,175
|
|
20240607,125500,2357034020,9240,9240,9240,9230,416
|
|
20240607,125400,2353190310,9250,9250,9250,9250,4
|
|
20240607,125300,2353153310,9250,9240,9250,9240,64
|
|
20240607,125200,2352561940,9240,9230,9240,9230,249
|
|
20240607,125100,2350261230,9240,9240,9240,9240,0
|
|
20240607,125000,2350261230,9240,9240,9240,9240,145
|
|
20240607,124900,2348921430,9240,9230,9240,9230,1165
|
|
20240607,124800,2338168430,9240,9240,9240,9240,1585
|
|
20240607,124700,2323523030,9240,9240,9240,9240,150
|
|
20240607,124600,2322137030,9240,9240,9240,9240,64
|
|
20240607,124500,2321545670,9240,9240,9240,9240,0
|
|
20240607,124400,2321545670,9240,9260,9260,9240,1026
|
|
20240607,124300,2312060810,9260,9260,9260,9250,33
|
|
20240607,124200,2311755500,9260,9260,9260,9260,112
|
|
20240607,124100,2310718380,9260,9260,9260,9260,151
|
|
20240607,124000,2309320120,9250,9250,9250,9250,1
|
|
20240607,123900,2309310870,9250,9250,9250,9250,64
|
|
20240607,123800,2308718870,9250,9250,9250,9250,180
|
|
20240607,123700,2307053870,9240,9250,9250,9240,13
|
|
20240607,123600,2306933740,9240,9240,9240,9240,1
|
|
20240607,123500,2306924500,9250,9250,9250,9250,145
|
|
20240607,123400,2305583250,9250,9250,9250,9250,6
|
|
20240607,123300,2305527750,9240,9260,9260,9240,119
|
|
20240607,123200,2304426700,9270,9270,9270,9270,145
|
|
20240607,123100,2303082550,9270,9270,9270,9260,12
|
|
20240607,123000,2302971320,9270,9270,9270,9270,11
|
|
20240607,122900,2302869350,9270,9260,9280,9260,152
|
|
20240607,122800,2301458900,9260,9260,9260,9260,11
|
|
20240607,122700,2301357040,9260,9270,9270,9260,2085
|
|
20240607,122600,2282029550,9270,9240,9270,9240,286
|
|
20240607,122500,2279382610,9220,9240,9250,9210,1275
|
|
20240607,122400,2267629440,9240,9230,9240,9210,507
|
|
20240607,122300,2262952700,9230,9230,9230,9230,101
|
|
20240607,122200,2262020470,9230,9230,9230,9230,0
|
|
20240607,122100,2262020470,9230,9230,9230,9230,1
|
|
20240607,122000,2262011240,9230,9210,9230,9210,154
|
|
20240607,121900,2260590020,9210,9210,9210,9210,18
|
|
20240607,121800,2260424240,9210,9220,9220,9210,501
|
|
20240607,121700,2255810020,9220,9220,9220,9220,148
|
|
20240607,121600,2254445460,9220,9220,9220,9210,6
|
|
20240607,121500,2254390150,9230,9240,9240,9230,3
|
|
20240607,121400,2254362450,9250,9250,9250,9250,145
|
|
20240607,121300,2253021200,9210,9240,9250,9210,134
|
|
20240607,121200,2251786940,9250,9250,9250,9250,10
|
|
20240607,121100,2251694440,9250,9250,9250,9250,144
|
|
20240607,121000,2250362440,9210,9230,9230,9210,112
|
|
20240607,120900,2249329600,9230,9230,9230,9230,2
|
|
20240607,120800,2249311140,9230,9220,9230,9220,152
|
|
20240607,120700,2247908700,9240,9240,9240,9240,0
|
|
20240607,120600,2247908700,9240,9240,9240,9240,20
|
|
20240607,120500,2247723900,9240,9230,9240,9200,1145
|
|
20240607,120400,2237174170,9240,9240,9240,9240,0
|
|
20240607,120300,2237174170,9240,9250,9250,9240,253
|
|
20240607,120200,2234835010,9240,9240,9240,9240,1
|
|
20240607,120100,2234825770,9240,9240,9240,9240,0
|
|
20240607,120000,2234825770,9240,9240,9240,9240,144
|
|
20240607,115900,2233495210,9210,9210,9210,9210,50
|
|
20240607,115800,2233034710,9200,9200,9200,9200,50
|
|
20240607,115700,2232574710,9200,9220,9250,9200,1340
|
|
20240607,115600,2220226980,9220,9230,9230,9220,119
|
|
20240607,115500,2219128660,9230,9220,9230,9220,2
|
|
20240607,115400,2219110210,9210,9250,9250,9210,508
|
|
20240607,115300,2214422710,9230,9230,9230,9230,5
|
|
20240607,115200,2214376560,9230,9230,9230,9230,33
|
|
20240607,115100,2214071970,9230,9230,9230,9230,384
|
|
20240607,115000,2210527650,9230,9230,9230,9230,5
|
|
20240607,114900,2210481500,9220,9220,9220,9220,6
|
|
20240607,114800,2210426180,9240,9240,9240,9240,145
|
|
20240607,114700,2209086380,9250,9250,9250,9250,5
|
|
20240607,114600,2209040130,9190,9200,9200,9190,500
|
|
20240607,114500,2204443070,9200,9250,9260,9200,11366
|
|
20240607,114400,2099712900,9240,9240,9240,9240,1
|
|
20240607,114300,2099703660,9240,9270,9270,9240,80
|
|
20240607,114200,2098963540,9270,9240,9270,9240,371
|
|
20240607,114100,2095531180,9240,9240,9240,9240,191
|
|
20240607,114000,2093766340,9240,9240,9240,9240,280
|
|
20240607,113900,2091179140,9230,9280,9280,9230,365
|
|
20240607,113800,2087797830,9280,9230,9280,9220,2920
|
|
20240607,113700,2060871210,9220,9250,9250,9220,3300
|
|
20240607,113600,2030392060,9250,9280,9280,9250,644
|
|
20240607,113500,2024430740,9250,9260,9290,9250,298
|
|
20240607,113400,2021673990,9290,9290,9290,9290,7
|
|
20240607,113300,2021608960,9290,9260,9290,9240,1144
|
|
20240607,113200,2011024930,9250,9280,9280,9250,5750
|
|
20240607,113100,1957753420,9290,9300,9300,9290,4091
|
|
20240607,113000,1919730000,9300,9300,9330,9300,1606
|
|
20240607,112900,1904788850,9300,9320,9340,9300,849
|
|
20240607,112800,1896881800,9330,9330,9330,9330,5
|
|
20240607,112700,1896835150,9340,9340,9340,9340,155
|
|
20240607,112600,1895387450,9350,9350,9350,9350,0
|
|
20240607,112500,1895387450,9350,9330,9350,9320,5959
|
|
20240607,112400,1839814540,9350,9340,9350,9330,544
|
|
20240607,112300,1834736090,9330,9340,9340,9330,1652
|
|
20240607,112200,1819307510,9350,9350,9350,9350,21
|
|
20240607,112100,1819111160,9350,9350,9350,9350,1285
|
|
20240607,112000,1807096410,9370,9370,9370,9370,1
|
|
20240607,111900,1807087040,9360,9360,9360,9360,99
|
|
20240607,111800,1806160400,9360,9360,9360,9360,100
|
|
20240607,111700,1805224400,9350,9360,9370,9350,1330
|
|
20240607,111600,1792771500,9360,9360,9360,9360,10
|
|
20240607,111500,1792677900,9360,9350,9360,9330,456
|
|
20240607,111400,1788415840,9350,9350,9350,9350,457
|
|
20240607,111300,1784142890,9350,9350,9350,9330,853
|
|
20240607,111200,1776179320,9350,9340,9350,9340,201
|
|
20240607,111100,1774299980,9340,9350,9350,9340,175
|
|
20240607,111000,1772664260,9360,9360,9360,9350,228
|
|
20240607,110900,1770530480,9350,9350,9350,9350,15
|
|
20240607,110800,1770390230,9350,9360,9360,9350,580
|
|
20240607,110700,1764964120,9350,9350,9350,9350,10
|
|
20240607,110600,1764870620,9330,9330,9330,9330,0
|
|
20240607,110500,1764870620,9330,9330,9340,9330,54
|
|
20240607,110400,1764366700,9330,9340,9360,9330,639
|
|
20240607,110300,1758399930,9340,9340,9340,9340,73
|
|
20240607,110200,1757718110,9340,9360,9360,9340,656
|
|
20240607,110100,1751581070,9360,9330,9360,9330,266
|
|
20240607,110000,1749091490,9330,9350,9350,9330,4634
|
|
20240607,105900,1705834860,9380,9380,9390,9350,2938
|
|
20240607,105800,1678348960,9410,9410,9410,9410,144
|
|
20240607,105700,1676993920,9380,9360,9380,9360,73
|
|
20240607,105600,1676309420,9370,9370,9370,9370,0
|
|
20240607,105500,1676309420,9370,9370,9370,9360,389
|
|
20240607,105400,1672665280,9360,9360,9360,9360,1111
|
|
20240607,105300,1662266320,9360,9360,9360,9360,8
|
|
20240607,105200,1662191440,9370,9370,9370,9370,165
|
|
20240607,105100,1660645390,9360,9360,9360,9350,977
|
|
20240607,105000,1651502290,9360,9400,9400,9360,1759
|
|
20240607,104900,1635020660,9400,9400,9400,9400,145
|
|
20240607,104800,1633657660,9380,9400,9400,9380,990
|
|
20240607,104700,1624351860,9400,9380,9400,9380,292
|
|
20240607,104600,1621608600,9380,9380,9380,9380,121
|
|
20240607,104500,1620473620,9380,9380,9380,9380,479
|
|
20240607,104400,1615980600,9380,9400,9400,9380,527
|
|
20240607,104300,1611035200,9400,9390,9400,9380,447
|
|
20240607,104200,1606838500,9390,9400,9400,9390,1030
|
|
20240607,104100,1597156700,9400,9390,9400,9390,21
|
|
20240607,104000,1596959310,9390,9380,9400,9380,162
|
|
20240607,103900,1595436860,9380,9380,9380,9380,13
|
|
20240607,103800,1595314920,9380,9380,9380,9380,47
|
|
20240607,103700,1594874060,9380,9390,9410,9380,535
|
|
20240607,103600,1589845320,9400,9400,9400,9390,1125
|
|
20240607,103500,1579273460,9400,9410,9410,9400,51
|
|
20240607,103400,1578794040,9400,9400,9400,9390,104
|
|
20240607,103300,1577816470,9400,9390,9400,9390,221
|
|
20240607,103200,1575739110,9350,9370,9390,9350,1645
|
|
20240607,103100,1560317070,9370,9370,9370,9350,1586
|
|
20240607,103000,1545475780,9380,9380,9380,9380,144
|
|
20240607,102900,1544125060,9380,9370,9380,9370,613
|
|
20240607,102800,1538376120,9380,9370,9380,9370,180
|
|
20240607,102700,1536688080,9360,9370,9370,9360,140
|
|
20240607,102600,1535377620,9380,9380,9380,9380,0
|
|
20240607,102500,1535377620,9380,9380,9380,9360,258
|
|
20240607,102400,1532957640,9350,9360,9360,9350,100
|
|
20240607,102300,1532022440,9360,9380,9380,9360,178
|
|
20240607,102200,1530353400,9350,9350,9350,9350,379
|
|
20240607,102100,1526809750,9350,9380,9380,9350,1701
|
|
20240607,102000,1510854400,9380,9380,9380,9350,546
|
|
20240607,101900,1505744650,9360,9410,9410,9360,4020
|
|
20240607,101800,1468043400,9410,9420,9420,9410,23
|
|
20240607,101700,1467826750,9420,9390,9420,9390,1614
|
|
20240607,101600,1452646160,9400,9390,9400,9390,334
|
|
20240607,101500,1449506660,9390,9400,9410,9390,3827
|
|
20240607,101400,1413526560,9400,9390,9400,9370,933
|
|
20240607,101300,1404766170,9380,9380,9380,9380,1154
|
|
20240607,101200,1393941650,9380,9340,9380,9340,168
|
|
20240607,101100,1392368580,9340,9350,9380,9340,2426
|
|
20240607,101000,1369679400,9340,9330,9350,9330,2389
|
|
20240607,100900,1347346590,9330,9340,9350,9330,1028
|
|
20240607,100800,1337753810,9340,9340,9350,9340,1645
|
|
20240607,100700,1322388060,9340,9350,9350,9340,1528
|
|
20240607,100600,1308103160,9350,9360,9360,9350,795
|
|
20240607,100500,1300662910,9380,9370,9380,9360,152
|
|
20240607,100400,1299237290,9370,9370,9370,9370,169
|
|
20240607,100300,1297653760,9380,9360,9380,9360,712
|
|
20240607,100200,1290975500,9390,9350,9390,9350,926
|
|
20240607,100100,1282310630,9350,9420,9420,9350,1148
|
|
20240607,100000,1271530110,9420,9360,9420,9360,3003
|
|
20240607,095900,1243351210,9360,9350,9360,9350,291
|
|
20240607,095800,1240629410,9340,9340,9340,9340,694
|
|
20240607,095700,1234147450,9340,9370,9370,9340,1004
|
|
20240607,095600,1224770060,9360,9340,9370,9340,184
|
|
20240607,095500,1223048460,9340,9350,9350,9340,1123
|
|
20240607,095400,1212554640,9360,9370,9370,9360,132
|
|
20240607,095300,1211318100,9370,9370,9370,9370,144
|
|
20240607,095200,1209968820,9380,9360,9380,9340,5854
|
|
20240607,095100,1155286720,9370,9360,9380,9340,1698
|
|
20240607,095000,1139385890,9340,9360,9360,9340,2049
|
|
20240607,094900,1120227630,9360,9350,9360,9350,607
|
|
20240607,094800,1114547180,9350,9350,9370,9350,553
|
|
20240607,094700,1109369510,9370,9360,9370,9350,956
|
|
20240607,094600,1100420440,9360,9360,9360,9360,1385
|
|
20240607,094500,1087456840,9360,9350,9360,9350,356
|
|
20240607,094400,1084124790,9350,9350,9370,9350,664
|
|
20240607,094300,1077913510,9360,9370,9370,9360,52
|
|
20240607,094200,1077426690,9380,9380,9380,9380,149
|
|
20240607,094100,1076029070,9380,9350,9380,9350,8
|
|
20240607,094000,1075954210,9350,9390,9400,9350,426
|
|
20240607,093900,1071959690,9400,9390,9400,9380,446
|
|
20240607,093800,1067773920,9390,9380,9390,9380,391
|
|
20240607,093700,1064104950,9380,9380,9390,9380,372
|
|
20240607,093600,1060612250,9380,9360,9390,9360,2632
|
|
20240607,093500,1035943870,9330,9340,9360,9330,1710
|
|
20240607,093400,1019978310,9340,9350,9350,9340,1102
|
|
20240607,093300,1009676020,9350,9380,9380,9350,2162
|
|
20240607,093200,989441970,9380,9380,9380,9380,594
|
|
20240607,093100,983870250,9380,9360,9380,9350,974
|
|
20240607,093000,974735580,9360,9370,9370,9360,1020
|
|
20240607,092900,965188370,9380,9360,9380,9360,254
|
|
20240607,092800,962810710,9360,9370,9370,9360,303
|
|
20240607,092700,959974490,9360,9360,9370,9360,327
|
|
20240607,092600,956913760,9360,9350,9370,9350,1383
|
|
20240607,092500,943968620,9360,9320,9360,9310,4307
|
|
20240607,092400,903772550,9320,9320,9320,9310,1534
|
|
20240607,092300,889476040,9340,9350,9350,9340,518
|
|
20240607,092200,884634990,9350,9350,9360,9340,430
|
|
20240607,092100,880614570,9310,9330,9340,9310,3614
|
|
20240607,092000,846910590,9340,9350,9350,9340,516
|
|
20240607,091900,842091080,9350,9380,9380,9320,4602
|
|
20240607,091800,799090500,9400,9400,9400,9390,869
|
|
20240607,091700,790927040,9390,9370,9410,9370,5693
|
|
20240607,091600,737517410,9370,9440,9440,9370,6919
|
|
20240607,091500,672455260,9450,9470,9470,9450,3051
|
|
20240607,091400,643603970,9470,9430,9480,9430,5488
|
|
20240607,091300,591748940,9460,9450,9480,9430,10558
|
|
20240607,091200,491882810,9440,9370,9460,9360,12100
|
|
20240607,091100,377888060,9380,9400,9420,9350,2632
|
|
20240607,091000,353175000,9390,9360,9390,9320,5679
|
|
20240607,090900,299969910,9350,9280,9350,9260,7341
|
|
20240607,090800,231482290,9240,9240,9270,9230,1014
|
|
20240607,090700,222106440,9230,9270,9270,9220,1763
|
|
20240607,090600,205776990,9250,9300,9310,9250,996
|
|
20240607,090500,196534350,9300,9290,9300,9280,910
|
|
20240607,090400,188079300,9280,9260,9300,9260,586
|
|
20240607,090300,182630770,9260,9220,9260,9180,4532
|
|
20240607,090200,140829930,9220,9260,9260,9200,3463
|
|
20240607,090100,108866540,9260,9300,9330,9210,4525
|
|
20240607,090000,66875030,9320,9290,9320,9290,6553
|