672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,200900,2603846560,9350,9350,9350,9350,5895
|
|
20240612,200800,2603846560,9350,9350,9350,9350,0
|
|
20240612,200700,2603846560,9350,9350,9350,9350,0
|
|
20240612,200600,2603846560,9350,9350,9350,9350,0
|
|
20240612,200500,2603846560,9350,9350,9350,9350,0
|
|
20240612,200400,2603846560,9350,9350,9350,9350,0
|
|
20240612,200300,2603846560,9350,9350,9350,9350,0
|
|
20240612,200200,2603846560,9350,9350,9350,9350,0
|
|
20240612,200100,2603846560,9350,9350,9350,9350,0
|
|
20240612,200000,2603846560,9350,9350,9350,9350,0
|
|
20240612,195900,2603846560,9350,9350,9350,9350,0
|
|
20240612,195800,2603846560,9350,9350,9350,9350,0
|
|
20240612,195700,2603846560,9350,9350,9350,9350,0
|
|
20240612,195600,2603846560,9350,9350,9350,9350,0
|
|
20240612,195500,2603846560,9350,9350,9350,9350,0
|
|
20240612,195400,2603846560,9350,9350,9350,9350,0
|
|
20240612,195300,2603846560,9350,9350,9350,9350,0
|
|
20240612,195200,2603846560,9350,9350,9350,9350,0
|
|
20240612,195100,2603846560,9350,9350,9350,9350,0
|
|
20240612,195000,2603846560,9350,9350,9350,9350,0
|
|
20240612,194900,2603846560,9350,9350,9350,9350,0
|
|
20240612,194800,2603846560,9350,9350,9350,9350,0
|
|
20240612,194700,2603846560,9350,9350,9350,9350,0
|
|
20240612,194600,2603846560,9350,9350,9350,9350,0
|
|
20240612,194500,2603846560,9350,9350,9350,9350,0
|
|
20240612,194400,2603846560,9350,9350,9350,9350,0
|
|
20240612,194300,2603846560,9350,9350,9350,9350,0
|
|
20240612,194200,2603846560,9350,9350,9350,9350,0
|
|
20240612,194100,2603846560,9350,9350,9350,9350,0
|
|
20240612,194000,2603846560,9350,9350,9350,9350,0
|
|
20240612,193900,2603846560,9350,9350,9350,9350,5895
|
|
20240612,193800,2603846560,9350,9350,9350,9350,0
|
|
20240612,193700,2603846560,9350,9350,9350,9350,0
|
|
20240612,193600,2603846560,9350,9350,9350,9350,0
|
|
20240612,193500,2603846560,9350,9350,9350,9350,0
|
|
20240612,193400,2603846560,9350,9350,9350,9350,0
|
|
20240612,193300,2603846560,9350,9350,9350,9350,0
|
|
20240612,193200,2603846560,9350,9350,9350,9350,0
|
|
20240612,193100,2603846560,9350,9350,9350,9350,0
|
|
20240612,193000,2603846560,9350,9350,9350,9350,0
|
|
20240612,192900,2603846560,9350,9350,9350,9350,0
|
|
20240612,192800,2603846560,9350,9350,9350,9350,0
|
|
20240612,192700,2603846560,9350,9350,9350,9350,0
|
|
20240612,192600,2603846560,9350,9350,9350,9350,0
|
|
20240612,192500,2603846560,9350,9350,9350,9350,0
|
|
20240612,192400,2603846560,9350,9350,9350,9350,0
|
|
20240612,192300,2603846560,9350,9350,9350,9350,0
|
|
20240612,192200,2603846560,9350,9350,9350,9350,0
|
|
20240612,192100,2603846560,9350,9350,9350,9350,0
|
|
20240612,192000,2603846560,9350,9350,9350,9350,0
|
|
20240612,191900,2603846560,9350,9350,9350,9350,0
|
|
20240612,191800,2603846560,9350,9350,9350,9350,0
|
|
20240612,191700,2603846560,9350,9350,9350,9350,0
|
|
20240612,191600,2603846560,9350,9350,9350,9350,0
|
|
20240612,191500,2603846560,9350,9350,9350,9350,0
|
|
20240612,191400,2603846560,9350,9350,9350,9350,0
|
|
20240612,191300,2603846560,9350,9350,9350,9350,0
|
|
20240612,191200,2603846560,9350,9350,9350,9350,0
|
|
20240612,191100,2603846560,9350,9350,9350,9350,0
|
|
20240612,191000,2603846560,9350,9350,9350,9350,0
|
|
20240612,190900,2603846560,9350,9350,9350,9350,5895
|
|
20240612,190800,2603846560,9350,9350,9350,9350,0
|
|
20240612,190700,2603846560,9350,9350,9350,9350,0
|
|
20240612,190600,2603846560,9350,9350,9350,9350,0
|
|
20240612,190500,2603846560,9350,9350,9350,9350,0
|
|
20240612,190400,2603846560,9350,9350,9350,9350,0
|
|
20240612,190300,2603846560,9350,9350,9350,9350,0
|
|
20240612,190200,2603846560,9350,9350,9350,9350,0
|
|
20240612,190100,2603846560,9350,9350,9350,9350,0
|
|
20240612,190000,2603846560,9350,9350,9350,9350,0
|
|
20240612,185900,2603846560,9350,9350,9350,9350,0
|
|
20240612,185800,2603846560,9350,9350,9350,9350,0
|
|
20240612,185700,2603846560,9350,9350,9350,9350,0
|
|
20240612,185600,2603846560,9350,9350,9350,9350,0
|
|
20240612,185500,2603846560,9350,9350,9350,9350,0
|
|
20240612,185400,2603846560,9350,9350,9350,9350,0
|
|
20240612,185300,2603846560,9350,9350,9350,9350,0
|
|
20240612,185200,2603846560,9350,9350,9350,9350,0
|
|
20240612,185100,2603846560,9350,9350,9350,9350,0
|
|
20240612,185000,2603846560,9350,9350,9350,9350,0
|
|
20240612,184900,2603846560,9350,9350,9350,9350,0
|
|
20240612,184800,2603846560,9350,9350,9350,9350,0
|
|
20240612,184700,2603846560,9350,9350,9350,9350,0
|
|
20240612,184600,2603846560,9350,9350,9350,9350,0
|
|
20240612,184500,2603846560,9350,9350,9350,9350,0
|
|
20240612,184400,2603846560,9350,9350,9350,9350,0
|
|
20240612,184300,2603846560,9350,9350,9350,9350,0
|
|
20240612,184200,2603846560,9350,9350,9350,9350,0
|
|
20240612,184100,2603846560,9350,9350,9350,9350,0
|
|
20240612,184000,2603846560,9350,9350,9350,9350,0
|
|
20240612,183900,2603846560,9350,9350,9350,9350,5895
|
|
20240612,183800,2603846560,9350,9350,9350,9350,0
|
|
20240612,183700,2603846560,9350,9350,9350,9350,0
|
|
20240612,183600,2603846560,9350,9350,9350,9350,0
|
|
20240612,183500,2603846560,9350,9350,9350,9350,0
|
|
20240612,183400,2603846560,9350,9350,9350,9350,0
|
|
20240612,183300,2603846560,9350,9350,9350,9350,0
|
|
20240612,183200,2603846560,9350,9350,9350,9350,0
|
|
20240612,183100,2603846560,9350,9350,9350,9350,0
|
|
20240612,183000,2603846560,9350,9350,9350,9350,0
|
|
20240612,182900,2603846560,9350,9350,9350,9350,0
|
|
20240612,182800,2603846560,9350,9350,9350,9350,0
|
|
20240612,182700,2603846560,9350,9350,9350,9350,0
|
|
20240612,182600,2603846560,9350,9350,9350,9350,0
|
|
20240612,182500,2603846560,9350,9350,9350,9350,0
|
|
20240612,182400,2603846560,9350,9350,9350,9350,0
|
|
20240612,182300,2603846560,9350,9350,9350,9350,0
|
|
20240612,182200,2603846560,9350,9350,9350,9350,0
|
|
20240612,182100,2603846560,9350,9350,9350,9350,0
|
|
20240612,182000,2603846560,9350,9350,9350,9350,0
|
|
20240612,181900,2603846560,9350,9350,9350,9350,0
|
|
20240612,181800,2603846560,9350,9350,9350,9350,0
|
|
20240612,181700,2603846560,9350,9350,9350,9350,0
|
|
20240612,181600,2603846560,9350,9350,9350,9350,0
|
|
20240612,181500,2603846560,9350,9350,9350,9350,0
|
|
20240612,181400,2603846560,9350,9350,9350,9350,0
|
|
20240612,181300,2603846560,9350,9350,9350,9350,0
|
|
20240612,181200,2603846560,9350,9350,9350,9350,0
|
|
20240612,181100,2603846560,9350,9350,9350,9350,0
|
|
20240612,181000,2603846560,9350,9350,9350,9350,0
|
|
20240612,180900,2603846560,9350,9350,9350,9350,5895
|
|
20240612,180800,2603846560,9350,9350,9350,9350,0
|
|
20240612,180700,2603846560,9350,9350,9350,9350,0
|
|
20240612,180600,2603846560,9350,9350,9350,9350,0
|
|
20240612,180500,2603846560,9350,9350,9350,9350,0
|
|
20240612,180400,2603846560,9350,9350,9350,9350,0
|
|
20240612,180300,2603846560,9350,9350,9350,9350,0
|
|
20240612,180200,2603846560,9350,9350,9350,9350,0
|
|
20240612,180100,2603846560,9350,9350,9350,9350,0
|
|
20240612,180000,2603846560,9350,9350,9350,9350,0
|
|
20240612,175900,2603846560,9350,9350,9350,9350,0
|
|
20240612,175800,2603846560,9350,9350,9350,9350,0
|
|
20240612,175700,2603846560,9350,9350,9350,9350,0
|
|
20240612,175600,2603846560,9350,9350,9350,9350,0
|
|
20240612,175500,2603846560,9350,9350,9350,9350,0
|
|
20240612,175400,2603846560,9350,9350,9350,9350,0
|
|
20240612,175300,2603846560,9350,9350,9350,9350,0
|
|
20240612,175200,2603846560,9350,9350,9350,9350,0
|
|
20240612,175100,2603846560,9350,9350,9350,9350,0
|
|
20240612,175000,2603846560,9350,9350,9350,9350,0
|
|
20240612,174900,2603846560,9350,9350,9350,9350,0
|
|
20240612,174800,2603846560,9350,9350,9350,9350,0
|
|
20240612,174700,2603846560,9350,9350,9350,9350,0
|
|
20240612,174600,2603846560,9350,9350,9350,9350,0
|
|
20240612,174500,2603846560,9350,9350,9350,9350,0
|
|
20240612,174400,2603846560,9350,9350,9350,9350,0
|
|
20240612,174300,2603846560,9350,9350,9350,9350,0
|
|
20240612,174200,2603846560,9350,9350,9350,9350,0
|
|
20240612,174100,2603846560,9350,9350,9350,9350,0
|
|
20240612,174000,2603846560,9350,9350,9350,9350,0
|
|
20240612,173900,2603846560,9350,9350,9350,9350,5895
|
|
20240612,173800,2603846560,9350,9350,9350,9350,0
|
|
20240612,173700,2603846560,9350,9350,9350,9350,0
|
|
20240612,173600,2603846560,9350,9350,9350,9350,0
|
|
20240612,173500,2603846560,9350,9350,9350,9350,0
|
|
20240612,173400,2603846560,9350,9350,9350,9350,0
|
|
20240612,173300,2603846560,9350,9350,9350,9350,0
|
|
20240612,173200,2603846560,9350,9350,9350,9350,0
|
|
20240612,173100,2603846560,9350,9350,9350,9350,0
|
|
20240612,173000,2603846560,9350,9350,9350,9350,0
|
|
20240612,172900,2603846560,9350,9350,9350,9350,0
|
|
20240612,172800,2603846560,9350,9350,9350,9350,0
|
|
20240612,172700,2603846560,9350,9350,9350,9350,0
|
|
20240612,172600,2603846560,9350,9350,9350,9350,0
|
|
20240612,172500,2603846560,9350,9350,9350,9350,0
|
|
20240612,172400,2603846560,9350,9350,9350,9350,0
|
|
20240612,172300,2603846560,9350,9350,9350,9350,0
|
|
20240612,172200,2603846560,9350,9350,9350,9350,0
|
|
20240612,172100,2603846560,9350,9350,9350,9350,0
|
|
20240612,172000,2603846560,9350,9350,9350,9350,0
|
|
20240612,171900,2603846560,9350,9350,9350,9350,0
|
|
20240612,171800,2603846560,9350,9350,9350,9350,0
|
|
20240612,171700,2603846560,9350,9350,9350,9350,0
|
|
20240612,171600,2603846560,9350,9350,9350,9350,0
|
|
20240612,171500,2603846560,9350,9350,9350,9350,0
|
|
20240612,171400,2603846560,9350,9350,9350,9350,0
|
|
20240612,171300,2603846560,9350,9350,9350,9350,0
|
|
20240612,171200,2603846560,9350,9350,9350,9350,0
|
|
20240612,171100,2603846560,9350,9350,9350,9350,0
|
|
20240612,171000,2603846560,9350,9350,9350,9350,0
|
|
20240612,170900,2603846560,9350,9350,9350,9350,5895
|
|
20240612,170800,2603846560,9350,9350,9350,9350,0
|
|
20240612,170700,2603846560,9350,9350,9350,9350,0
|
|
20240612,170600,2603846560,9350,9350,9350,9350,0
|
|
20240612,170500,2603846560,9350,9350,9350,9350,0
|
|
20240612,170400,2603846560,9350,9350,9350,9350,0
|
|
20240612,170300,2603846560,9350,9350,9350,9350,0
|
|
20240612,170200,2603846560,9350,9350,9350,9350,0
|
|
20240612,170100,2603846560,9350,9350,9350,9350,0
|
|
20240612,170000,2603846560,9350,9350,9350,9350,0
|
|
20240612,165900,2603846560,9350,9350,9350,9350,0
|
|
20240612,165800,2603846560,9350,9350,9350,9350,0
|
|
20240612,165700,2603846560,9350,9350,9350,9350,0
|
|
20240612,165600,2603846560,9350,9350,9350,9350,0
|
|
20240612,165500,2603846560,9350,9350,9350,9350,0
|
|
20240612,165400,2603846560,9350,9350,9350,9350,0
|
|
20240612,165300,2603846560,9350,9350,9350,9350,0
|
|
20240612,165200,2603846560,9350,9350,9350,9350,0
|
|
20240612,165100,2603846560,9350,9350,9350,9350,0
|
|
20240612,165000,2603846560,9350,9350,9350,9350,0
|
|
20240612,164900,2603846560,9350,9350,9350,9350,0
|
|
20240612,164800,2603846560,9350,9350,9350,9350,0
|
|
20240612,164700,2603846560,9350,9350,9350,9350,0
|
|
20240612,164600,2603846560,9350,9350,9350,9350,0
|
|
20240612,164500,2603846560,9350,9350,9350,9350,0
|
|
20240612,164400,2603846560,9350,9350,9350,9350,0
|
|
20240612,164300,2603846560,9350,9350,9350,9350,0
|
|
20240612,164200,2603846560,9350,9350,9350,9350,0
|
|
20240612,164100,2603846560,9350,9350,9350,9350,0
|
|
20240612,164000,2603846560,9350,9350,9350,9350,0
|
|
20240612,163900,2603846560,9350,9350,9350,9350,5895
|
|
20240612,163800,2603846560,9350,9350,9350,9350,0
|
|
20240612,163700,2603846560,9350,9350,9350,9350,0
|
|
20240612,163600,2603846560,9350,9350,9350,9350,0
|
|
20240612,163500,2603846560,9350,9350,9350,9350,0
|
|
20240612,163400,2603846560,9350,9350,9350,9350,0
|
|
20240612,163300,2603846560,9350,9350,9350,9350,0
|
|
20240612,163200,2603846560,9350,9350,9350,9350,0
|
|
20240612,163100,2603846560,9350,9350,9350,9350,0
|
|
20240612,163000,2603846560,9350,9350,9350,9350,0
|
|
20240612,162900,2603846560,9350,9350,9350,9350,0
|
|
20240612,162800,2603846560,9350,9350,9350,9350,0
|
|
20240612,162700,2603846560,9350,9350,9350,9350,0
|
|
20240612,162600,2603846560,9350,9350,9350,9350,0
|
|
20240612,162500,2603846560,9350,9350,9350,9350,0
|
|
20240612,162400,2603846560,9350,9350,9350,9350,0
|
|
20240612,162300,2603846560,9350,9350,9350,9350,0
|
|
20240612,162200,2603846560,9350,9350,9350,9350,0
|
|
20240612,162100,2603846560,9350,9350,9350,9350,0
|
|
20240612,162000,2603846560,9350,9350,9350,9350,0
|
|
20240612,161900,2603846560,9350,9350,9350,9350,0
|
|
20240612,161800,2603846560,9350,9350,9350,9350,0
|
|
20240612,161700,2603846560,9350,9350,9350,9350,0
|
|
20240612,161600,2603846560,9350,9350,9350,9350,0
|
|
20240612,161500,2603846560,9350,9350,9350,9350,0
|
|
20240612,161400,2603846560,9350,9350,9350,9350,0
|
|
20240612,161300,2603846560,9350,9350,9350,9350,0
|
|
20240612,161200,2603846560,9350,9350,9350,9350,0
|
|
20240612,161100,2603846560,9350,9350,9350,9350,0
|
|
20240612,161000,2603846560,9350,9350,9350,9350,0
|
|
20240612,160900,2603846560,9350,9350,9350,9350,5895
|
|
20240612,160800,2603846560,9350,9350,9350,9350,0
|
|
20240612,160700,2603846560,9350,9350,9350,9350,0
|
|
20240612,160600,2603846560,9350,9350,9350,9350,0
|
|
20240612,160500,2603846560,9350,9350,9350,9350,0
|
|
20240612,160400,2603846560,9350,9350,9350,9350,0
|
|
20240612,160300,2603846560,9350,9350,9350,9350,0
|
|
20240612,160200,2603846560,9350,9350,9350,9350,0
|
|
20240612,160100,2603846560,9350,9350,9350,9350,0
|
|
20240612,160000,2603846560,9350,9350,9350,9350,0
|
|
20240612,155900,2603846560,9350,9350,9350,9350,0
|
|
20240612,155800,2603846560,9350,9350,9350,9350,0
|
|
20240612,155700,2603846560,9350,9350,9350,9350,0
|
|
20240612,155600,2603846560,9350,9350,9350,9350,0
|
|
20240612,155500,2603846560,9350,9350,9350,9350,0
|
|
20240612,155400,2603846560,9350,9350,9350,9350,0
|
|
20240612,155300,2603846560,9350,9350,9350,9350,0
|
|
20240612,155200,2603846560,9350,9350,9350,9350,0
|
|
20240612,155100,2603846560,9350,9350,9350,9350,0
|
|
20240612,155000,2603846560,9350,9350,9350,9350,0
|
|
20240612,154900,2603846560,9350,9350,9350,9350,0
|
|
20240612,154800,2603846560,9350,9350,9350,9350,0
|
|
20240612,154700,2603846560,9350,9350,9350,9350,0
|
|
20240612,154600,2603846560,9350,9350,9350,9350,0
|
|
20240612,154500,2603846560,9350,9350,9350,9350,0
|
|
20240612,154400,2603846560,9350,9350,9350,9350,0
|
|
20240612,154300,2603846560,9350,9350,9350,9350,0
|
|
20240612,154200,2603846560,9350,9350,9350,9350,0
|
|
20240612,154100,2603846560,9350,9350,9350,9350,0
|
|
20240612,154000,2603846560,9350,9350,9350,9350,0
|
|
20240612,153900,2603846560,9350,9350,9350,9350,5895
|
|
20240612,153800,2603846560,9350,9350,9350,9350,0
|
|
20240612,153700,2603846560,9350,9350,9350,9350,0
|
|
20240612,153600,2603846560,9350,9350,9350,9350,0
|
|
20240612,153500,2603846560,9350,9350,9350,9350,0
|
|
20240612,153400,2603846560,9350,9350,9350,9350,0
|
|
20240612,153300,2603846560,9350,9350,9350,9350,0
|
|
20240612,153200,2603846560,9350,9350,9350,9350,0
|
|
20240612,153100,2603846560,9350,9350,9350,9350,0
|
|
20240612,153000,2603846560,9350,9350,9350,9350,5895
|
|
20240612,152900,2548728310,9330,9330,9330,9330,0
|
|
20240612,152800,2548728310,9330,9330,9330,9330,0
|
|
20240612,152700,2548728310,9330,9330,9330,9330,0
|
|
20240612,152600,2548728310,9330,9330,9330,9330,0
|
|
20240612,152500,2548728310,9330,9330,9330,9330,0
|
|
20240612,152400,2548728310,9330,9330,9330,9330,0
|
|
20240612,152300,2548728310,9330,9330,9330,9330,0
|
|
20240612,152200,2548728310,9330,9330,9330,9330,0
|
|
20240612,152100,2548728310,9330,9330,9330,9330,0
|
|
20240612,152000,2548728310,9330,9330,9330,9330,0
|
|
20240612,151900,2548728310,9330,9330,9330,9320,311
|
|
20240612,151800,2545829600,9320,9320,9320,9320,109
|
|
20240612,151700,2544813720,9330,9320,9330,9320,306
|
|
20240612,151600,2541961790,9320,9320,9320,9320,309
|
|
20240612,151500,2539081910,9320,9330,9330,9300,1671
|
|
20240612,151400,2523527240,9320,9330,9330,9320,151
|
|
20240612,151300,2522119910,9320,9320,9330,9300,7108
|
|
20240612,151200,2455951790,9330,9330,9330,9330,220
|
|
20240612,151100,2453899190,9330,9320,9330,9320,1139
|
|
20240612,151000,2443273320,9320,9330,9330,9320,212
|
|
20240612,150900,2441296660,9330,9320,9330,9320,950
|
|
20240612,150800,2432442160,9330,9320,9330,9320,2201
|
|
20240612,150700,2411928830,9330,9340,9340,9320,1216
|
|
20240612,150600,2400586580,9340,9340,9340,9340,762
|
|
20240612,150500,2393469500,9330,9340,9340,9330,671
|
|
20240612,150400,2387209020,9350,9340,9350,9340,701
|
|
20240612,150300,2380661570,9340,9340,9340,9340,203
|
|
20240612,150200,2378765550,9330,9340,9350,9330,1203
|
|
20240612,150100,2367536900,9340,9340,9340,9340,111
|
|
20240612,150000,2366500160,9360,9360,9360,9360,0
|
|
20240612,145900,2366500160,9360,9350,9360,9340,147
|
|
20240612,145800,2365127020,9350,9350,9350,9340,221
|
|
20240612,145700,2363062690,9350,9340,9350,9340,11
|
|
20240612,145600,2362959940,9350,9350,9360,9350,695
|
|
20240612,145500,2356461680,9350,9350,9350,9350,104
|
|
20240612,145400,2355489280,9350,9340,9350,9340,46
|
|
20240612,145300,2355059620,9350,9350,9350,9350,605
|
|
20240612,145200,2349402870,9350,9350,9350,9350,122
|
|
20240612,145100,2348262170,9340,9340,9360,9340,530
|
|
20240612,145000,2343311930,9340,9350,9350,9340,624
|
|
20240612,144900,2337479570,9350,9360,9360,9350,328
|
|
20240612,144800,2334412710,9350,9350,9360,9350,294
|
|
20240612,144700,2331663800,9360,9350,9360,9350,167
|
|
20240612,144600,2330101350,9360,9340,9360,9340,902
|
|
20240612,144500,2321676550,9340,9360,9360,9340,760
|
|
20240612,144400,2314578110,9340,9350,9350,9340,285
|
|
20240612,144300,2311915680,9360,9350,9360,9340,103
|
|
20240612,144200,2310952860,9340,9370,9370,9340,36
|
|
20240612,144100,2310616580,9340,9350,9370,9340,593
|
|
20240612,144000,2305073170,9350,9340,9350,9340,353
|
|
20240612,143900,2301775110,9340,9340,9340,9330,165
|
|
20240612,143800,2300234530,9340,9340,9340,9340,685
|
|
20240612,143700,2293836630,9340,9350,9350,9340,80
|
|
20240612,143600,2293089230,9340,9340,9340,9340,322
|
|
20240612,143500,2290081750,9340,9350,9350,9340,361
|
|
20240612,143400,2286709510,9350,9350,9350,9350,321
|
|
20240612,143300,2283708160,9370,9370,9380,9370,216
|
|
20240612,143200,2281684230,9370,9370,9370,9370,0
|
|
20240612,143100,2281684230,9370,9360,9370,9360,553
|
|
20240612,143000,2276507350,9370,9370,9370,9370,0
|
|
20240612,142900,2276507350,9370,9370,9370,9370,0
|
|
20240612,142800,2276507350,9370,9370,9370,9370,27
|
|
20240612,142700,2276254360,9370,9360,9370,9360,147
|
|
20240612,142600,2274878430,9360,9360,9360,9360,47
|
|
20240612,142500,2274438510,9350,9350,9350,9350,39
|
|
20240612,142400,2274073860,9360,9340,9360,9330,39
|
|
20240612,142300,2273709930,9330,9340,9340,9330,1501
|
|
20240612,142200,2259704870,9340,9340,9340,9340,176
|
|
20240612,142100,2258061030,9340,9340,9340,9330,479
|
|
20240612,142000,2253588390,9330,9340,9340,9330,338
|
|
20240612,141900,2250434760,9330,9330,9330,9330,12
|
|
20240612,141800,2250322800,9370,9340,9370,9340,24
|
|
20240612,141700,2250098040,9340,9340,9340,9340,601
|
|
20240612,141600,2244484700,9340,9340,9340,9330,120
|
|
20240612,141500,2243364810,9340,9340,9340,9330,185
|
|
20240612,141400,2241637880,9340,9350,9350,9340,994
|
|
20240612,141300,2232352980,9350,9350,9350,9350,430
|
|
20240612,141200,2228332480,9350,9350,9350,9350,303
|
|
20240612,141100,2225499430,9350,9350,9350,9350,91
|
|
20240612,141000,2224648580,9350,9350,9350,9350,605
|
|
20240612,140900,2218991830,9350,9360,9360,9350,2889
|
|
20240612,140800,2191976180,9350,9390,9390,9350,9273
|
|
20240612,140700,2105110880,9390,9390,9390,9390,11
|
|
20240612,140600,2105007590,9390,9400,9400,9390,650
|
|
20240612,140500,2098903590,9410,9410,9410,9410,21
|
|
20240612,140400,2098705980,9410,9400,9410,9400,935
|
|
20240612,140300,2089913820,9400,9360,9400,9360,234
|
|
20240612,140200,2087719500,9360,9360,9360,9360,24
|
|
20240612,140100,2087494860,9360,9370,9370,9360,145
|
|
20240612,140000,2086136360,9370,9370,9370,9370,83
|
|
20240612,135900,2085358650,9370,9370,9370,9370,9
|
|
20240612,135800,2085274320,9370,9370,9370,9370,100
|
|
20240612,135700,2084337320,9370,9370,9370,9370,371
|
|
20240612,135600,2080861050,9370,9370,9370,9370,980
|
|
20240612,135500,2071678450,9380,9380,9380,9380,1
|
|
20240612,135400,2071669070,9380,9380,9380,9380,285
|
|
20240612,135300,2068995770,9380,9380,9380,9380,8
|
|
20240612,135200,2068920730,9400,9400,9400,9390,2331
|
|
20240612,135100,2047019600,9410,9400,9410,9400,161
|
|
20240612,135000,2045506100,9400,9400,9400,9400,309
|
|
20240612,134900,2042601500,9400,9400,9400,9400,302
|
|
20240612,134800,2039762700,9400,9400,9400,9400,0
|
|
20240612,134700,2039762700,9400,9400,9400,9400,15
|
|
20240612,134600,2039621700,9400,9400,9400,9400,1932
|
|
20240612,134500,2021460900,9400,9400,9410,9400,841
|
|
20240612,134400,2013555370,9390,9390,9390,9390,973
|
|
20240612,134300,2004418900,9390,9390,9390,9390,0
|
|
20240612,134200,2004418900,9390,9370,9390,9370,31
|
|
20240612,134100,2004128410,9380,9390,9390,9380,196
|
|
20240612,134000,2002289920,9390,9390,9390,9390,28
|
|
20240612,133900,2002027000,9380,9380,9380,9380,1
|
|
20240612,133800,2002017620,9380,9370,9380,9370,554
|
|
20240612,133700,1996825150,9380,9380,9380,9380,530
|
|
20240612,133600,1991853750,9380,9370,9380,9370,1405
|
|
20240612,133500,1978688850,9370,9370,9370,9370,600
|
|
20240612,133400,1973066850,9370,9370,9370,9370,0
|
|
20240612,133300,1973066850,9370,9380,9380,9370,246
|
|
20240612,133200,1970761810,9370,9370,9370,9370,650
|
|
20240612,133100,1964671310,9380,9380,9380,9380,541
|
|
20240612,133000,1959596730,9380,9380,9380,9380,258
|
|
20240612,132900,1957176690,9370,9370,9370,9370,0
|
|
20240612,132800,1957176690,9370,9370,9370,9370,16
|
|
20240612,132700,1957026770,9370,9380,9390,9370,1512
|
|
20240612,132600,1942854080,9380,9380,9380,9380,100
|
|
20240612,132500,1941916080,9390,9390,9390,9390,54
|
|
20240612,132400,1941409020,9390,9380,9390,9370,81
|
|
20240612,132300,1940650020,9370,9380,9380,9370,119
|
|
20240612,132200,1939533820,9370,9370,9370,9370,71
|
|
20240612,132100,1938868550,9400,9400,9400,9400,0
|
|
20240612,132000,1938868550,9400,9400,9400,9400,0
|
|
20240612,131900,1938868550,9400,9370,9400,9370,83
|
|
20240612,131800,1938090810,9370,9370,9370,9370,33
|
|
20240612,131700,1937781600,9370,9370,9370,9370,191
|
|
20240612,131600,1935991930,9360,9380,9380,9360,1200
|
|
20240612,131500,1924750200,9380,9380,9410,9380,824
|
|
20240612,131400,1917015610,9380,9380,9380,9380,100
|
|
20240612,131300,1916077610,9380,9380,9380,9380,285
|
|
20240612,131200,1913404310,9380,9380,9380,9380,537
|
|
20240612,131100,1908367250,9390,9390,9400,9390,816
|
|
20240612,131000,1900702510,9380,9380,9380,9380,0
|
|
20240612,130900,1900702510,9380,9380,9380,9380,0
|
|
20240612,130800,1900702510,9380,9380,9380,9380,0
|
|
20240612,130700,1900702510,9380,9400,9400,9380,40
|
|
20240612,130600,1900326910,9380,9400,9400,9380,778
|
|
20240612,130500,1893025590,9380,9380,9380,9380,3
|
|
20240612,130400,1892997450,9380,9380,9380,9380,312
|
|
20240612,130300,1890070890,9380,9390,9390,9380,2015
|
|
20240612,130200,1871162850,9390,9390,9390,9390,89
|
|
20240612,130100,1870327140,9390,9400,9400,9390,812
|
|
20240612,130000,1862702260,9400,9410,9410,9400,820
|
|
20240612,125900,1854994250,9410,9410,9410,9410,144
|
|
20240612,125800,1853639210,9410,9410,9410,9410,250
|
|
20240612,125700,1851286710,9420,9420,9420,9420,0
|
|
20240612,125600,1851286710,9420,9420,9420,9420,352
|
|
20240612,125500,1847970870,9420,9420,9420,9420,244
|
|
20240612,125400,1845672390,9420,9440,9440,9420,1034
|
|
20240612,125300,1835921980,9440,9440,9450,9440,24
|
|
20240612,125200,1835695320,9450,9440,9450,9440,414
|
|
20240612,125100,1831785160,9440,9440,9440,9440,1
|
|
20240612,125000,1831775720,9440,9430,9440,9430,33
|
|
20240612,124900,1831464270,9430,9430,9430,9420,1083
|
|
20240612,124800,1821252110,9430,9430,9430,9430,101
|
|
20240612,124700,1820299680,9440,9430,9440,9430,214
|
|
20240612,124600,1818280660,9430,9450,9450,9430,170
|
|
20240612,124500,1816675290,9450,9440,9450,9440,70
|
|
20240612,124400,1816014480,9440,9440,9450,9430,875
|
|
20240612,124300,1807758940,9430,9440,9440,9430,200
|
|
20240612,124200,1805872930,9450,9440,9450,9440,1256
|
|
20240612,124100,1794009970,9440,9440,9440,9440,363
|
|
20240612,124000,1790583250,9440,9420,9440,9420,591
|
|
20240612,123900,1785016010,9420,9420,9420,9420,310
|
|
20240612,123800,1782095810,9410,9420,9420,9410,373
|
|
20240612,123700,1778582160,9420,9420,9420,9420,0
|
|
20240612,123600,1778582160,9420,9420,9420,9420,719
|
|
20240612,123500,1771809180,9420,9420,9420,9420,40
|
|
20240612,123400,1771432380,9420,9430,9430,9420,566
|
|
20240612,123300,1766097990,9430,9430,9440,9430,709
|
|
20240612,123200,1759411600,9440,9450,9450,9440,1056
|
|
20240612,123100,1749438340,9450,9450,9470,9450,1029
|
|
20240612,123000,1739698960,9460,9430,9470,9430,203
|
|
20240612,122900,1737783640,9430,9470,9470,9430,1085
|
|
20240612,122800,1727525190,9470,9490,9490,9460,2087
|
|
20240612,122700,1707742430,9490,9470,9500,9470,7597
|
|
20240612,122600,1635672740,9470,9450,9470,9440,2260
|
|
20240612,122500,1614307210,9450,9450,9450,9440,353
|
|
20240612,122400,1610971460,9440,9440,9450,9440,1940
|
|
20240612,122300,1592648690,9440,9440,9450,9420,431
|
|
20240612,122200,1588580550,9440,9400,9450,9400,5822
|
|
20240612,122100,1533696670,9410,9390,9410,9390,1615
|
|
20240612,122000,1518513030,9380,9380,9380,9380,50
|
|
20240612,121900,1518044030,9390,9390,9390,9390,5
|
|
20240612,121800,1517997080,9390,9390,9390,9390,357
|
|
20240612,121700,1514644850,9390,9390,9390,9390,0
|
|
20240612,121600,1514644850,9390,9390,9390,9390,54
|
|
20240612,121500,1514137790,9390,9390,9390,9390,210
|
|
20240612,121400,1512165890,9390,9370,9390,9370,512
|
|
20240612,121300,1507364210,9360,9360,9360,9360,121
|
|
20240612,121200,1506231650,9350,9350,9350,9350,601
|
|
20240612,121100,1500612300,9350,9350,9350,9350,2
|
|
20240612,121000,1500593600,9340,9340,9340,9340,0
|
|
20240612,120900,1500593600,9340,9340,9340,9340,25
|
|
20240612,120800,1500360100,9340,9340,9340,9340,100
|
|
20240612,120700,1499426100,9330,9340,9340,9330,256
|
|
20240612,120600,1497035170,9340,9340,9340,9340,152
|
|
20240612,120500,1495615490,9340,9340,9340,9340,250
|
|
20240612,120400,1493280490,9340,9340,9340,9340,49
|
|
20240612,120300,1492822830,9330,9340,9340,9330,34
|
|
20240612,120200,1492505530,9340,9340,9340,9320,2823
|
|
20240612,120100,1466162970,9340,9350,9350,9340,1752
|
|
20240612,120000,1449792770,9350,9370,9370,9350,3947
|
|
20240612,115900,1412875100,9370,9370,9370,9370,192
|
|
20240612,115800,1411076060,9360,9360,9360,9360,25
|
|
20240612,115700,1410842060,9360,9380,9380,9360,1462
|
|
20240612,115600,1397135110,9380,9380,9380,9380,190
|
|
20240612,115500,1395352910,9370,9370,9370,9370,150
|
|
20240612,115400,1393947410,9370,9370,9370,9370,3
|
|
20240612,115300,1393919300,9370,9370,9370,9370,10
|
|
20240612,115200,1393825600,9370,9370,9370,9370,558
|
|
20240612,115100,1388597140,9370,9370,9370,9370,445
|
|
20240612,115000,1384427490,9370,9370,9370,9370,1216
|
|
20240612,114900,1373033570,9380,9380,9380,9380,255
|
|
20240612,114800,1370641670,9370,9370,9370,9370,458
|
|
20240612,114700,1366350210,9360,9360,9360,9360,50
|
|
20240612,114600,1365882210,9360,9380,9380,9360,4365
|
|
20240612,114500,1324992380,9380,9400,9400,9380,965
|
|
20240612,114400,1315939730,9390,9390,9390,9390,380
|
|
20240612,114300,1312371530,9390,9390,9390,9380,427
|
|
20240612,114200,1308362020,9390,9390,9390,9390,0
|
|
20240612,114100,1308362020,9390,9390,9390,9390,0
|
|
20240612,114000,1308362020,9390,9390,9390,9390,9
|
|
20240612,113900,1308277510,9390,9390,9390,9390,10
|
|
20240612,113800,1308183610,9390,9380,9390,9380,100
|
|
20240612,113700,1307245110,9380,9380,9380,9380,4
|
|
20240612,113600,1307207590,9380,9380,9380,9380,3
|
|
20240612,113500,1307179450,9380,9380,9380,9380,0
|
|
20240612,113400,1307179450,9380,9380,9380,9380,22
|
|
20240612,113300,1306973090,9380,9380,9380,9380,60
|
|
20240612,113200,1306410290,9380,9380,9380,9380,631
|
|
20240612,113100,1300491510,9380,9380,9380,9380,21
|
|
20240612,113000,1300294530,9380,9380,9380,9380,0
|
|
20240612,112900,1300294530,9380,9380,9380,9380,0
|
|
20240612,112800,1300294530,9380,9380,9390,9380,2120
|
|
20240612,112700,1280408530,9380,9380,9380,9380,0
|
|
20240612,112600,1280408530,9380,9400,9400,9380,3802
|
|
20240612,112500,1244685180,9400,9400,9400,9400,200
|
|
20240612,112400,1242805180,9410,9410,9410,9410,0
|
|
20240612,112300,1242805180,9410,9410,9410,9410,1
|
|
20240612,112200,1242795770,9410,9390,9410,9390,532
|
|
20240612,112100,1237790090,9390,9390,9390,9390,0
|
|
20240612,112000,1237790090,9390,9390,9390,9390,0
|
|
20240612,111900,1237790090,9390,9410,9410,9390,841
|
|
20240612,111800,1229883340,9410,9410,9410,9410,107
|
|
20240612,111700,1228876470,9400,9400,9400,9400,0
|
|
20240612,111600,1228876470,9400,9390,9400,9390,379
|
|
20240612,111500,1225316870,9390,9390,9390,9390,0
|
|
20240612,111400,1225316870,9390,9400,9400,9390,333
|
|
20240612,111300,1222186780,9400,9410,9410,9400,1680
|
|
20240612,111200,1206384780,9400,9400,9400,9400,153
|
|
20240612,111100,1204946580,9400,9400,9400,9400,46
|
|
20240612,111000,1204514180,9390,9410,9410,9390,925
|
|
20240612,110900,1195820320,9410,9410,9410,9410,11
|
|
20240612,110800,1195716810,9410,9410,9410,9410,0
|
|
20240612,110700,1195716810,9410,9410,9410,9400,8
|
|
20240612,110600,1195641540,9400,9410,9410,9400,639
|
|
20240612,110500,1189633050,9410,9400,9410,9400,10
|
|
20240612,110400,1189539020,9400,9410,9410,9400,2
|
|
20240612,110300,1189520210,9410,9400,9410,9400,503
|
|
20240612,110200,1184791990,9400,9420,9420,9400,311
|
|
20240612,110100,1181863810,9420,9420,9420,9420,22
|
|
20240612,110000,1181656570,9420,9410,9420,9410,113
|
|
20240612,105900,1180593140,9410,9410,9410,9410,220
|
|
20240612,105800,1178522940,9410,9410,9410,9410,579
|
|
20240612,105700,1173074550,9410,9410,9410,9410,1898
|
|
20240612,105600,1155214370,9400,9390,9400,9390,2585
|
|
20240612,105500,1130917370,9390,9390,9390,9390,52
|
|
20240612,105400,1130429090,9390,9390,9390,9390,898
|
|
20240612,105300,1121996870,9400,9400,9400,9390,536
|
|
20240612,105200,1116963700,9400,9400,9400,9400,51
|
|
20240612,105100,1116484300,9400,9380,9400,9380,1002
|
|
20240612,105000,1107085500,9380,9380,9380,9380,0
|
|
20240612,104900,1107085500,9380,9380,9380,9380,727
|
|
20240612,104800,1100266240,9380,9390,9400,9380,160
|
|
20240612,104700,1098763390,9380,9380,9380,9380,116
|
|
20240612,104600,1097675310,9390,9390,9390,9390,9
|
|
20240612,104500,1097590800,9390,9390,9390,9390,793
|
|
20240612,104400,1090144530,9400,9400,9400,9400,116
|
|
20240612,104300,1089054130,9400,9400,9400,9400,12
|
|
20240612,104200,1088941330,9410,9390,9410,9390,92
|
|
20240612,104100,1088076550,9390,9390,9390,9390,120
|
|
20240612,104000,1086949750,9410,9410,9410,9410,1
|
|
20240612,103900,1086940340,9390,9400,9400,9390,762
|
|
20240612,103800,1079781880,9400,9400,9400,9400,180
|
|
20240612,103700,1078089880,9410,9410,9410,9400,231
|
|
20240612,103600,1075917870,9410,9410,9410,9410,59
|
|
20240612,103500,1075362680,9410,9410,9410,9410,30
|
|
20240612,103400,1075080380,9410,9400,9410,9400,70
|
|
20240612,103300,1074422230,9390,9390,9390,9390,0
|
|
20240612,103200,1074422230,9390,9400,9400,9390,933
|
|
20240612,103100,1065656360,9400,9400,9400,9400,14
|
|
20240612,103000,1065524760,9400,9400,9400,9400,52
|
|
20240612,102900,1065035960,9380,9390,9390,9380,923
|
|
20240612,102800,1056369490,9390,9400,9400,9390,303
|
|
20240612,102700,1053521490,9400,9400,9400,9400,10
|
|
20240612,102600,1053427490,9400,9400,9400,9390,504
|
|
20240612,102500,1048690050,9400,9420,9420,9400,4158
|
|
20240612,102400,1009545550,9420,9430,9430,9420,844
|
|
20240612,102300,1001590340,9430,9430,9430,9430,162
|
|
20240612,102200,1000062680,9430,9440,9440,9430,169
|
|
20240612,102100,998467840,9430,9450,9450,9430,177
|
|
20240612,102000,996796610,9450,9450,9450,9450,55
|
|
20240612,101900,996276860,9430,9440,9440,9430,108
|
|
20240612,101800,995257920,9440,9430,9440,9430,205
|
|
20240612,101700,993324430,9430,9430,9430,9430,661
|
|
20240612,101600,987091200,9440,9440,9440,9440,20
|
|
20240612,101500,986902400,9430,9430,9430,9430,100
|
|
20240612,101400,985959400,9440,9440,9440,9440,740
|
|
20240612,101300,978973800,9440,9420,9440,9420,337
|
|
20240612,101200,975793260,9420,9440,9440,9420,898
|
|
20240612,101100,967328440,9430,9430,9430,9430,551
|
|
20240612,101000,962132510,9430,9430,9430,9430,1
|
|
20240612,100900,962123080,9430,9450,9450,9430,293
|
|
20240612,100800,959358220,9450,9450,9450,9450,55
|
|
20240612,100700,958838470,9450,9440,9460,9440,231
|
|
20240612,100600,956656640,9450,9420,9450,9420,421
|
|
20240612,100500,952689520,9420,9430,9430,9420,730
|
|
20240612,100400,945812620,9420,9430,9430,9420,247
|
|
20240612,100300,943483450,9450,9430,9450,9430,429
|
|
20240612,100200,939437780,9420,9450,9460,9420,404
|
|
20240612,100100,935619100,9450,9450,9450,9450,114
|
|
20240612,100000,934541800,9450,9430,9450,9420,1507
|
|
20240612,095900,920325960,9430,9420,9430,9420,105
|
|
20240612,095800,919336610,9430,9440,9440,9410,2777
|
|
20240612,095700,893182820,9440,9440,9440,9440,33
|
|
20240612,095600,892871300,9440,9440,9440,9440,260
|
|
20240612,095500,890416900,9440,9450,9450,9440,82
|
|
20240612,095400,889642120,9460,9440,9460,9440,222
|
|
20240612,095300,887544710,9440,9450,9450,9430,1455
|
|
20240612,095200,873810450,9450,9450,9460,9430,1104
|
|
20240612,095100,863386230,9450,9450,9450,9440,122
|
|
20240612,095000,862233850,9450,9450,9450,9450,650
|
|
20240612,094900,856091350,9440,9450,9450,9440,548
|
|
20240612,094800,850915230,9440,9450,9450,9440,469
|
|
20240612,094700,846485180,9450,9460,9460,9450,218
|
|
20240612,094600,844424080,9450,9450,9460,9450,649
|
|
20240612,094500,838290030,9470,9470,9470,9450,1148
|
|
20240612,094400,827427780,9470,9470,9470,9470,1
|
|
20240612,094300,827418310,9470,9450,9470,9450,631
|
|
20240612,094200,821444360,9450,9450,9460,9450,430
|
|
20240612,094100,817379860,9450,9450,9450,9450,110
|
|
20240612,094000,816340360,9440,9460,9460,9440,303
|
|
20240612,093900,813474420,9460,9480,9480,9450,1518
|
|
20240612,093800,799124500,9480,9490,9490,9460,275
|
|
20240612,093700,796520550,9500,9460,9500,9450,4566
|
|
20240612,093600,753219790,9460,9470,9470,9450,2197
|
|
20240612,093500,732447140,9480,9480,9480,9470,1919
|
|
20240612,093400,714266120,9470,9450,9480,9450,3304
|
|
20240612,093300,682965970,9450,9450,9470,9440,705
|
|
20240612,093200,676299830,9450,9450,9450,9450,261
|
|
20240612,093100,673833380,9440,9460,9470,9440,727
|
|
20240612,093000,666960560,9460,9420,9460,9420,741
|
|
20240612,092900,659959490,9410,9410,9410,9410,608
|
|
20240612,092800,654238210,9410,9400,9410,9400,203
|
|
20240612,092700,652329000,9400,9400,9400,9390,6122
|
|
20240612,092600,594790270,9400,9400,9400,9380,839
|
|
20240612,092500,586911830,9400,9400,9400,9380,2843
|
|
20240612,092400,560188290,9390,9380,9400,9380,797
|
|
20240612,092300,552708230,9370,9380,9380,9370,146
|
|
20240612,092200,551340060,9380,9380,9380,9370,34
|
|
20240612,092100,551021340,9380,9390,9390,9370,1089
|
|
20240612,092000,540814780,9390,9390,9390,9390,155
|
|
20240612,091900,539359330,9360,9380,9380,9360,2291
|
|
20240612,091800,517890360,9380,9380,9380,9370,330
|
|
20240612,091700,514795760,9380,9380,9380,9370,985
|
|
20240612,091600,505563350,9380,9430,9450,9380,12588
|
|
20240612,091500,387163510,9430,9440,9440,9430,170
|
|
20240612,091400,385559430,9460,9460,9460,9460,230
|
|
20240612,091300,383383630,9430,9450,9450,9430,2146
|
|
20240612,091200,363116860,9460,9490,9490,9460,656
|
|
20240612,091100,356908180,9490,9500,9500,9460,3205
|
|
20240612,091000,326477860,9500,9490,9500,9460,338
|
|
20240612,090900,323274880,9490,9450,9490,9430,3733
|
|
20240612,090800,287939260,9440,9450,9460,9440,1323
|
|
20240612,090700,275443260,9440,9450,9450,9430,1767
|
|
20240612,090600,258761620,9450,9450,9450,9450,1029
|
|
20240612,090500,249037570,9450,9440,9450,9430,1255
|
|
20240612,090400,237186800,9440,9480,9490,9440,2220
|
|
20240612,090300,216169250,9490,9500,9500,9470,2736
|
|
20240612,090200,190179540,9510,9470,9510,9430,2123
|
|
20240612,090100,170073900,9460,9450,9480,9450,7103
|
|
20240612,090000,102818480,9430,9410,9530,9400,10871
|