672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,200900,3386264510,9160,9160,9160,9160,4330
|
|
20240613,200800,3386264510,9160,9160,9160,9160,0
|
|
20240613,200700,3386264510,9160,9160,9160,9160,0
|
|
20240613,200600,3386264510,9160,9160,9160,9160,0
|
|
20240613,200500,3386264510,9160,9160,9160,9160,0
|
|
20240613,200400,3386264510,9160,9160,9160,9160,0
|
|
20240613,200300,3386264510,9160,9160,9160,9160,0
|
|
20240613,200200,3386264510,9160,9160,9160,9160,0
|
|
20240613,200100,3386264510,9160,9160,9160,9160,0
|
|
20240613,200000,3386264510,9160,9160,9160,9160,0
|
|
20240613,195900,3386264510,9160,9160,9160,9160,0
|
|
20240613,195800,3386264510,9160,9160,9160,9160,0
|
|
20240613,195700,3386264510,9160,9160,9160,9160,0
|
|
20240613,195600,3386264510,9160,9160,9160,9160,0
|
|
20240613,195500,3386264510,9160,9160,9160,9160,0
|
|
20240613,195400,3386264510,9160,9160,9160,9160,0
|
|
20240613,195300,3386264510,9160,9160,9160,9160,0
|
|
20240613,195200,3386264510,9160,9160,9160,9160,0
|
|
20240613,195100,3386264510,9160,9160,9160,9160,0
|
|
20240613,195000,3386264510,9160,9160,9160,9160,0
|
|
20240613,194900,3386264510,9160,9160,9160,9160,0
|
|
20240613,194800,3386264510,9160,9160,9160,9160,0
|
|
20240613,194700,3386264510,9160,9160,9160,9160,0
|
|
20240613,194600,3386264510,9160,9160,9160,9160,0
|
|
20240613,194500,3386264510,9160,9160,9160,9160,0
|
|
20240613,194400,3386264510,9160,9160,9160,9160,0
|
|
20240613,194300,3386264510,9160,9160,9160,9160,0
|
|
20240613,194200,3386264510,9160,9160,9160,9160,0
|
|
20240613,194100,3386264510,9160,9160,9160,9160,0
|
|
20240613,194000,3386264510,9160,9160,9160,9160,0
|
|
20240613,193900,3386264510,9160,9160,9160,9160,4330
|
|
20240613,193800,3386264510,9160,9160,9160,9160,0
|
|
20240613,193700,3386264510,9160,9160,9160,9160,0
|
|
20240613,193600,3386264510,9160,9160,9160,9160,0
|
|
20240613,193500,3386264510,9160,9160,9160,9160,0
|
|
20240613,193400,3386264510,9160,9160,9160,9160,0
|
|
20240613,193300,3386264510,9160,9160,9160,9160,0
|
|
20240613,193200,3386264510,9160,9160,9160,9160,0
|
|
20240613,193100,3386264510,9160,9160,9160,9160,0
|
|
20240613,193000,3386264510,9160,9160,9160,9160,0
|
|
20240613,192900,3386264510,9160,9160,9160,9160,0
|
|
20240613,192800,3386264510,9160,9160,9160,9160,0
|
|
20240613,192700,3386264510,9160,9160,9160,9160,0
|
|
20240613,192600,3386264510,9160,9160,9160,9160,0
|
|
20240613,192500,3386264510,9160,9160,9160,9160,0
|
|
20240613,192400,3386264510,9160,9160,9160,9160,0
|
|
20240613,192300,3386264510,9160,9160,9160,9160,0
|
|
20240613,192200,3386264510,9160,9160,9160,9160,0
|
|
20240613,192100,3386264510,9160,9160,9160,9160,0
|
|
20240613,192000,3386264510,9160,9160,9160,9160,0
|
|
20240613,191900,3386264510,9160,9160,9160,9160,0
|
|
20240613,191800,3386264510,9160,9160,9160,9160,0
|
|
20240613,191700,3386264510,9160,9160,9160,9160,0
|
|
20240613,191600,3386264510,9160,9160,9160,9160,0
|
|
20240613,191500,3386264510,9160,9160,9160,9160,0
|
|
20240613,191400,3386264510,9160,9160,9160,9160,0
|
|
20240613,191300,3386264510,9160,9160,9160,9160,0
|
|
20240613,191200,3386264510,9160,9160,9160,9160,0
|
|
20240613,191100,3386264510,9160,9160,9160,9160,0
|
|
20240613,191000,3386264510,9160,9160,9160,9160,0
|
|
20240613,190900,3386264510,9160,9160,9160,9160,4330
|
|
20240613,190800,3386264510,9160,9160,9160,9160,0
|
|
20240613,190700,3386264510,9160,9160,9160,9160,0
|
|
20240613,190600,3386264510,9160,9160,9160,9160,0
|
|
20240613,190500,3386264510,9160,9160,9160,9160,0
|
|
20240613,190400,3386264510,9160,9160,9160,9160,0
|
|
20240613,190300,3386264510,9160,9160,9160,9160,0
|
|
20240613,190200,3386264510,9160,9160,9160,9160,0
|
|
20240613,190100,3386264510,9160,9160,9160,9160,0
|
|
20240613,190000,3386264510,9160,9160,9160,9160,0
|
|
20240613,185900,3386264510,9160,9160,9160,9160,0
|
|
20240613,185800,3386264510,9160,9160,9160,9160,0
|
|
20240613,185700,3386264510,9160,9160,9160,9160,0
|
|
20240613,185600,3386264510,9160,9160,9160,9160,0
|
|
20240613,185500,3386264510,9160,9160,9160,9160,0
|
|
20240613,185400,3386264510,9160,9160,9160,9160,0
|
|
20240613,185300,3386264510,9160,9160,9160,9160,0
|
|
20240613,185200,3386264510,9160,9160,9160,9160,0
|
|
20240613,185100,3386264510,9160,9160,9160,9160,0
|
|
20240613,185000,3386264510,9160,9160,9160,9160,0
|
|
20240613,184900,3386264510,9160,9160,9160,9160,0
|
|
20240613,184800,3386264510,9160,9160,9160,9160,0
|
|
20240613,184700,3386264510,9160,9160,9160,9160,0
|
|
20240613,184600,3386264510,9160,9160,9160,9160,0
|
|
20240613,184500,3386264510,9160,9160,9160,9160,0
|
|
20240613,184400,3386264510,9160,9160,9160,9160,0
|
|
20240613,184300,3386264510,9160,9160,9160,9160,0
|
|
20240613,184200,3386264510,9160,9160,9160,9160,0
|
|
20240613,184100,3386264510,9160,9160,9160,9160,0
|
|
20240613,184000,3386264510,9160,9160,9160,9160,0
|
|
20240613,183900,3386264510,9160,9160,9160,9160,4330
|
|
20240613,183800,3386264510,9160,9160,9160,9160,0
|
|
20240613,183700,3386264510,9160,9160,9160,9160,0
|
|
20240613,183600,3386264510,9160,9160,9160,9160,0
|
|
20240613,183500,3386264510,9160,9160,9160,9160,0
|
|
20240613,183400,3386264510,9160,9160,9160,9160,0
|
|
20240613,183300,3386264510,9160,9160,9160,9160,0
|
|
20240613,183200,3386264510,9160,9160,9160,9160,0
|
|
20240613,183100,3386264510,9160,9160,9160,9160,0
|
|
20240613,183000,3386264510,9160,9160,9160,9160,0
|
|
20240613,182900,3386264510,9160,9160,9160,9160,0
|
|
20240613,182800,3386264510,9160,9160,9160,9160,0
|
|
20240613,182700,3386264510,9160,9160,9160,9160,0
|
|
20240613,182600,3386264510,9160,9160,9160,9160,0
|
|
20240613,182500,3386264510,9160,9160,9160,9160,0
|
|
20240613,182400,3386264510,9160,9160,9160,9160,0
|
|
20240613,182300,3386264510,9160,9160,9160,9160,0
|
|
20240613,182200,3386264510,9160,9160,9160,9160,0
|
|
20240613,182100,3386264510,9160,9160,9160,9160,0
|
|
20240613,182000,3386264510,9160,9160,9160,9160,0
|
|
20240613,181900,3386264510,9160,9160,9160,9160,0
|
|
20240613,181800,3386264510,9160,9160,9160,9160,0
|
|
20240613,181700,3386264510,9160,9160,9160,9160,0
|
|
20240613,181600,3386264510,9160,9160,9160,9160,0
|
|
20240613,181500,3386264510,9160,9160,9160,9160,0
|
|
20240613,181400,3386264510,9160,9160,9160,9160,0
|
|
20240613,181300,3386264510,9160,9160,9160,9160,0
|
|
20240613,181200,3386264510,9160,9160,9160,9160,0
|
|
20240613,181100,3386264510,9160,9160,9160,9160,0
|
|
20240613,181000,3386264510,9160,9160,9160,9160,0
|
|
20240613,180900,3386264510,9160,9160,9160,9160,4330
|
|
20240613,180800,3386264510,9160,9160,9160,9160,0
|
|
20240613,180700,3386264510,9160,9160,9160,9160,0
|
|
20240613,180600,3386264510,9160,9160,9160,9160,0
|
|
20240613,180500,3386264510,9160,9160,9160,9160,0
|
|
20240613,180400,3386264510,9160,9160,9160,9160,0
|
|
20240613,180300,3386264510,9160,9160,9160,9160,0
|
|
20240613,180200,3386264510,9160,9160,9160,9160,0
|
|
20240613,180100,3386264510,9160,9160,9160,9160,0
|
|
20240613,180000,3386264510,9160,9160,9160,9160,0
|
|
20240613,175900,3386264510,9160,9160,9160,9160,0
|
|
20240613,175800,3386264510,9160,9160,9160,9160,0
|
|
20240613,175700,3386264510,9160,9160,9160,9160,0
|
|
20240613,175600,3386264510,9160,9160,9160,9160,0
|
|
20240613,175500,3386264510,9160,9160,9160,9160,0
|
|
20240613,175400,3386264510,9160,9160,9160,9160,0
|
|
20240613,175300,3386264510,9160,9160,9160,9160,0
|
|
20240613,175200,3386264510,9160,9160,9160,9160,0
|
|
20240613,175100,3386264510,9160,9160,9160,9160,0
|
|
20240613,175000,3386264510,9160,9160,9160,9160,0
|
|
20240613,174900,3386264510,9160,9160,9160,9160,0
|
|
20240613,174800,3386264510,9160,9160,9160,9160,0
|
|
20240613,174700,3386264510,9160,9160,9160,9160,0
|
|
20240613,174600,3386264510,9160,9160,9160,9160,0
|
|
20240613,174500,3386264510,9160,9160,9160,9160,0
|
|
20240613,174400,3386264510,9160,9160,9160,9160,0
|
|
20240613,174300,3386264510,9160,9160,9160,9160,0
|
|
20240613,174200,3386264510,9160,9160,9160,9160,0
|
|
20240613,174100,3386264510,9160,9160,9160,9160,0
|
|
20240613,174000,3386264510,9160,9160,9160,9160,0
|
|
20240613,173900,3386264510,9160,9160,9160,9160,4330
|
|
20240613,173800,3386264510,9160,9160,9160,9160,0
|
|
20240613,173700,3386264510,9160,9160,9160,9160,0
|
|
20240613,173600,3386264510,9160,9160,9160,9160,0
|
|
20240613,173500,3386264510,9160,9160,9160,9160,0
|
|
20240613,173400,3386264510,9160,9160,9160,9160,0
|
|
20240613,173300,3386264510,9160,9160,9160,9160,0
|
|
20240613,173200,3386264510,9160,9160,9160,9160,0
|
|
20240613,173100,3386264510,9160,9160,9160,9160,0
|
|
20240613,173000,3386264510,9160,9160,9160,9160,0
|
|
20240613,172900,3386264510,9160,9160,9160,9160,0
|
|
20240613,172800,3386264510,9160,9160,9160,9160,0
|
|
20240613,172700,3386264510,9160,9160,9160,9160,0
|
|
20240613,172600,3386264510,9160,9160,9160,9160,0
|
|
20240613,172500,3386264510,9160,9160,9160,9160,0
|
|
20240613,172400,3386264510,9160,9160,9160,9160,0
|
|
20240613,172300,3386264510,9160,9160,9160,9160,0
|
|
20240613,172200,3386264510,9160,9160,9160,9160,0
|
|
20240613,172100,3386264510,9160,9160,9160,9160,0
|
|
20240613,172000,3386264510,9160,9160,9160,9160,0
|
|
20240613,171900,3386264510,9160,9160,9160,9160,0
|
|
20240613,171800,3386264510,9160,9160,9160,9160,0
|
|
20240613,171700,3386264510,9160,9160,9160,9160,0
|
|
20240613,171600,3386264510,9160,9160,9160,9160,0
|
|
20240613,171500,3386264510,9160,9160,9160,9160,0
|
|
20240613,171400,3386264510,9160,9160,9160,9160,0
|
|
20240613,171300,3386264510,9160,9160,9160,9160,0
|
|
20240613,171200,3386264510,9160,9160,9160,9160,0
|
|
20240613,171100,3386264510,9160,9160,9160,9160,0
|
|
20240613,171000,3386264510,9160,9160,9160,9160,0
|
|
20240613,170900,3386264510,9160,9160,9160,9160,4330
|
|
20240613,170800,3386264510,9160,9160,9160,9160,0
|
|
20240613,170700,3386264510,9160,9160,9160,9160,0
|
|
20240613,170600,3386264510,9160,9160,9160,9160,0
|
|
20240613,170500,3386264510,9160,9160,9160,9160,0
|
|
20240613,170400,3386264510,9160,9160,9160,9160,0
|
|
20240613,170300,3386264510,9160,9160,9160,9160,0
|
|
20240613,170200,3386264510,9160,9160,9160,9160,0
|
|
20240613,170100,3386264510,9160,9160,9160,9160,0
|
|
20240613,170000,3386264510,9160,9160,9160,9160,0
|
|
20240613,165900,3386264510,9160,9160,9160,9160,0
|
|
20240613,165800,3386264510,9160,9160,9160,9160,0
|
|
20240613,165700,3386264510,9160,9160,9160,9160,0
|
|
20240613,165600,3386264510,9160,9160,9160,9160,0
|
|
20240613,165500,3386264510,9160,9160,9160,9160,0
|
|
20240613,165400,3386264510,9160,9160,9160,9160,0
|
|
20240613,165300,3386264510,9160,9160,9160,9160,0
|
|
20240613,165200,3386264510,9160,9160,9160,9160,0
|
|
20240613,165100,3386264510,9160,9160,9160,9160,0
|
|
20240613,165000,3386264510,9160,9160,9160,9160,0
|
|
20240613,164900,3386264510,9160,9160,9160,9160,0
|
|
20240613,164800,3386264510,9160,9160,9160,9160,0
|
|
20240613,164700,3386264510,9160,9160,9160,9160,0
|
|
20240613,164600,3386264510,9160,9160,9160,9160,0
|
|
20240613,164500,3386264510,9160,9160,9160,9160,0
|
|
20240613,164400,3386264510,9160,9160,9160,9160,0
|
|
20240613,164300,3386264510,9160,9160,9160,9160,0
|
|
20240613,164200,3386264510,9160,9160,9160,9160,0
|
|
20240613,164100,3386264510,9160,9160,9160,9160,0
|
|
20240613,164000,3386264510,9160,9160,9160,9160,0
|
|
20240613,163900,3386264510,9160,9160,9160,9160,4330
|
|
20240613,163800,3386264510,9160,9160,9160,9160,0
|
|
20240613,163700,3386264510,9160,9160,9160,9160,0
|
|
20240613,163600,3386264510,9160,9160,9160,9160,0
|
|
20240613,163500,3386264510,9160,9160,9160,9160,0
|
|
20240613,163400,3386264510,9160,9160,9160,9160,0
|
|
20240613,163300,3386264510,9160,9160,9160,9160,0
|
|
20240613,163200,3386264510,9160,9160,9160,9160,0
|
|
20240613,163100,3386264510,9160,9160,9160,9160,0
|
|
20240613,163000,3386264510,9160,9160,9160,9160,0
|
|
20240613,162900,3386264510,9160,9160,9160,9160,0
|
|
20240613,162800,3386264510,9160,9160,9160,9160,0
|
|
20240613,162700,3386264510,9160,9160,9160,9160,0
|
|
20240613,162600,3386264510,9160,9160,9160,9160,0
|
|
20240613,162500,3386264510,9160,9160,9160,9160,0
|
|
20240613,162400,3386264510,9160,9160,9160,9160,0
|
|
20240613,162300,3386264510,9160,9160,9160,9160,0
|
|
20240613,162200,3386264510,9160,9160,9160,9160,0
|
|
20240613,162100,3386264510,9160,9160,9160,9160,0
|
|
20240613,162000,3386264510,9160,9160,9160,9160,0
|
|
20240613,161900,3386264510,9160,9160,9160,9160,0
|
|
20240613,161800,3386264510,9160,9160,9160,9160,0
|
|
20240613,161700,3386264510,9160,9160,9160,9160,0
|
|
20240613,161600,3386264510,9160,9160,9160,9160,0
|
|
20240613,161500,3386264510,9160,9160,9160,9160,0
|
|
20240613,161400,3386264510,9160,9160,9160,9160,0
|
|
20240613,161300,3386264510,9160,9160,9160,9160,0
|
|
20240613,161200,3386264510,9160,9160,9160,9160,0
|
|
20240613,161100,3386264510,9160,9160,9160,9160,0
|
|
20240613,161000,3386264510,9160,9160,9160,9160,0
|
|
20240613,160900,3386264510,9160,9160,9160,9160,4330
|
|
20240613,160800,3386264510,9160,9160,9160,9160,0
|
|
20240613,160700,3386264510,9160,9160,9160,9160,0
|
|
20240613,160600,3386264510,9160,9160,9160,9160,0
|
|
20240613,160500,3386264510,9160,9160,9160,9160,0
|
|
20240613,160400,3386264510,9160,9160,9160,9160,0
|
|
20240613,160300,3386264510,9160,9160,9160,9160,0
|
|
20240613,160200,3386264510,9160,9160,9160,9160,0
|
|
20240613,160100,3386264510,9160,9160,9160,9160,0
|
|
20240613,160000,3386264510,9160,9160,9160,9160,0
|
|
20240613,155900,3386264510,9160,9160,9160,9160,0
|
|
20240613,155800,3386264510,9160,9160,9160,9160,0
|
|
20240613,155700,3386264510,9160,9160,9160,9160,0
|
|
20240613,155600,3386264510,9160,9160,9160,9160,0
|
|
20240613,155500,3386264510,9160,9160,9160,9160,0
|
|
20240613,155400,3386264510,9160,9160,9160,9160,0
|
|
20240613,155300,3386264510,9160,9160,9160,9160,0
|
|
20240613,155200,3386264510,9160,9160,9160,9160,0
|
|
20240613,155100,3386264510,9160,9160,9160,9160,0
|
|
20240613,155000,3386264510,9160,9160,9160,9160,0
|
|
20240613,154900,3386264510,9160,9160,9160,9160,0
|
|
20240613,154800,3386264510,9160,9160,9160,9160,0
|
|
20240613,154700,3386264510,9160,9160,9160,9160,0
|
|
20240613,154600,3386264510,9160,9160,9160,9160,0
|
|
20240613,154500,3386264510,9160,9160,9160,9160,0
|
|
20240613,154400,3386264510,9160,9160,9160,9160,0
|
|
20240613,154300,3386264510,9160,9160,9160,9160,0
|
|
20240613,154200,3386264510,9160,9160,9160,9160,0
|
|
20240613,154100,3386264510,9160,9160,9160,9160,0
|
|
20240613,154000,3386264510,9160,9160,9160,9160,0
|
|
20240613,153900,3386264510,9160,9160,9160,9160,4330
|
|
20240613,153800,3386264510,9160,9160,9160,9160,0
|
|
20240613,153700,3386264510,9160,9160,9160,9160,0
|
|
20240613,153600,3386264510,9160,9160,9160,9160,0
|
|
20240613,153500,3386264510,9160,9160,9160,9160,0
|
|
20240613,153400,3386264510,9160,9160,9160,9160,0
|
|
20240613,153300,3386264510,9160,9160,9160,9160,0
|
|
20240613,153200,3386264510,9160,9160,9160,9160,0
|
|
20240613,153100,3386264510,9160,9160,9160,9160,0
|
|
20240613,153000,3386264510,9160,9160,9160,9160,4330
|
|
20240613,152900,3346601710,9160,9160,9160,9160,0
|
|
20240613,152800,3346601710,9160,9160,9160,9160,0
|
|
20240613,152700,3346601710,9160,9160,9160,9160,0
|
|
20240613,152600,3346601710,9160,9160,9160,9160,0
|
|
20240613,152500,3346601710,9160,9160,9160,9160,0
|
|
20240613,152400,3346601710,9160,9160,9160,9160,0
|
|
20240613,152300,3346601710,9160,9160,9160,9160,0
|
|
20240613,152200,3346601710,9160,9160,9160,9160,0
|
|
20240613,152100,3346601710,9160,9160,9160,9160,0
|
|
20240613,152000,3346601710,9160,9160,9160,9160,0
|
|
20240613,151900,3346601710,9160,9170,9170,9160,140
|
|
20240613,151800,3345319220,9160,9180,9180,9160,1169
|
|
20240613,151700,3334592610,9180,9190,9190,9170,2342
|
|
20240613,151600,3313110310,9190,9180,9190,9180,98
|
|
20240613,151500,3312210230,9180,9170,9180,9170,273
|
|
20240613,151400,3309705690,9180,9180,9180,9180,190
|
|
20240613,151300,3307961490,9180,9180,9180,9180,490
|
|
20240613,151200,3303463290,9180,9180,9180,9180,0
|
|
20240613,151100,3303463290,9180,9190,9190,9180,305
|
|
20240613,151000,3300662390,9180,9180,9180,9180,424
|
|
20240613,150900,3296770070,9180,9190,9190,9180,988
|
|
20240613,150800,3287693400,9190,9200,9200,9190,317
|
|
20240613,150700,3284779920,9200,9200,9200,9200,66
|
|
20240613,150600,3284172720,9200,9210,9210,9200,1240
|
|
20240613,150500,3272755180,9200,9210,9210,9190,3290
|
|
20240613,150400,3242481010,9210,9180,9220,9180,3558
|
|
20240613,150300,3209794900,9180,9150,9180,9150,7285
|
|
20240613,150200,3143049490,9160,9150,9160,9150,1655
|
|
20240613,150100,3127904060,9150,9150,9150,9150,10
|
|
20240613,150000,3127812560,9150,9150,9160,9150,2033
|
|
20240613,145900,3109210580,9160,9160,9160,9160,3
|
|
20240613,145800,3109183100,9150,9150,9150,9150,1000
|
|
20240613,145700,3100033100,9160,9150,9160,9150,109
|
|
20240613,145600,3099035740,9160,9160,9160,9160,1585
|
|
20240613,145500,3084517140,9170,9170,9170,9170,110
|
|
20240613,145400,3083508440,9170,9170,9170,9170,0
|
|
20240613,145300,3083508440,9170,9170,9170,9170,2
|
|
20240613,145200,3083490100,9170,9170,9170,9170,2
|
|
20240613,145100,3083471760,9170,9170,9170,9170,4
|
|
20240613,145000,3083435080,9160,9150,9160,9150,1548
|
|
20240613,144900,3069262980,9150,9170,9170,9150,20
|
|
20240613,144800,3069079920,9160,9160,9160,9160,495
|
|
20240613,144700,3064545720,9160,9160,9160,9160,0
|
|
20240613,144600,3064545720,9160,9160,9160,9160,0
|
|
20240613,144500,3064545720,9160,9170,9170,9160,81
|
|
20240613,144400,3063803450,9170,9170,9170,9170,153
|
|
20240613,144300,3062400440,9170,9170,9170,9170,0
|
|
20240613,144200,3062400440,9170,9170,9170,9170,576
|
|
20240613,144100,3057118520,9170,9170,9180,9170,431
|
|
20240613,144000,3053164340,9160,9160,9160,9160,1853
|
|
20240613,143900,3036190860,9160,9160,9160,9160,50
|
|
20240613,143800,3035732860,9150,9160,9160,9150,95
|
|
20240613,143700,3034863210,9160,9160,9160,9160,1
|
|
20240613,143600,3034854050,9160,9160,9160,9160,0
|
|
20240613,143500,3034854050,9160,9150,9160,9150,803
|
|
20240613,143400,3027498820,9150,9160,9160,9150,59
|
|
20240613,143300,3026958880,9160,9160,9160,9160,96
|
|
20240613,143200,3026079520,9160,9160,9160,9160,158
|
|
20240613,143100,3024632240,9160,9160,9160,9160,100
|
|
20240613,143000,3023716240,9150,9160,9160,9150,1003
|
|
20240613,142900,3014538760,9160,9160,9160,9160,868
|
|
20240613,142800,3006587880,9180,9180,9180,9180,0
|
|
20240613,142700,3006587880,9180,9180,9180,9180,1463
|
|
20240613,142600,2993157540,9160,9170,9170,9160,710
|
|
20240613,142500,2986649940,9170,9170,9170,9170,0
|
|
20240613,142400,2986649940,9170,9160,9170,9150,93
|
|
20240613,142300,2985798500,9150,9170,9170,9150,771
|
|
20240613,142200,2978736010,9160,9160,9170,9160,866
|
|
20240613,142100,2970803430,9170,9170,9170,9170,66
|
|
20240613,142000,2970198210,9170,9170,9170,9160,285
|
|
20240613,141900,2967584790,9170,9170,9170,9170,49
|
|
20240613,141800,2967135460,9170,9170,9170,9170,1239
|
|
20240613,141700,2955773830,9170,9170,9170,9170,0
|
|
20240613,141600,2955773830,9170,9170,9170,9170,1
|
|
20240613,141500,2955764660,9160,9160,9160,9160,30
|
|
20240613,141400,2955489860,9160,9170,9170,9160,217
|
|
20240613,141300,2953500100,9170,9160,9170,9150,7780
|
|
20240613,141200,2882244400,9150,9160,9160,9150,3869
|
|
20240613,141100,2846833330,9150,9160,9160,9150,6494
|
|
20240613,141000,2787377260,9160,9160,9160,9160,0
|
|
20240613,140900,2787377260,9160,9160,9160,9160,0
|
|
20240613,140800,2787377260,9160,9170,9170,9160,20
|
|
20240613,140700,2787194010,9160,9160,9160,9160,297
|
|
20240613,140600,2784473490,9160,9160,9160,9160,61
|
|
20240613,140500,2783914730,9170,9170,9170,9170,50
|
|
20240613,140400,2783456230,9170,9170,9170,9170,504
|
|
20240613,140300,2778834550,9170,9180,9180,9170,1015
|
|
20240613,140200,2769526880,9180,9150,9180,9150,293
|
|
20240613,140100,2766839970,9150,9150,9170,9150,1783
|
|
20240613,140000,2750501940,9150,9150,9170,9150,3951
|
|
20240613,135900,2714305610,9170,9170,9170,9150,3
|
|
20240613,135800,2714278120,9170,9170,9170,9170,0
|
|
20240613,135700,2714278120,9170,9170,9170,9170,0
|
|
20240613,135600,2714278120,9170,9170,9170,9170,0
|
|
20240613,135500,2714278120,9170,9150,9170,9150,24
|
|
20240613,135400,2714058480,9150,9150,9150,9150,1
|
|
20240613,135300,2714049330,9150,9160,9160,9150,617
|
|
20240613,135200,2708399720,9150,9150,9150,9150,2089
|
|
20240613,135100,2689285370,9160,9150,9160,9150,187
|
|
20240613,135000,2687572500,9160,9160,9160,9160,0
|
|
20240613,134900,2687572500,9160,9150,9170,9150,603
|
|
20240613,134800,2682054010,9150,9160,9160,9150,64
|
|
20240613,134700,2681468400,9150,9150,9150,9150,0
|
|
20240613,134600,2681468400,9150,9150,9150,9150,60
|
|
20240613,134500,2680919400,9150,9150,9150,9150,1
|
|
20240613,134400,2680910250,9150,9150,9150,9150,0
|
|
20240613,134300,2680910250,9150,9160,9160,9150,547
|
|
20240613,134200,2675901730,9170,9170,9170,9160,25
|
|
20240613,134100,2675672680,9170,9170,9170,9170,117
|
|
20240613,134000,2674599790,9170,9160,9170,9160,3
|
|
20240613,133900,2674572300,9160,9160,9160,9160,57
|
|
20240613,133800,2674050180,9170,9170,9170,9170,1
|
|
20240613,133700,2674041010,9170,9160,9170,9160,2
|
|
20240613,133600,2674022680,9170,9170,9170,9170,3
|
|
20240613,133500,2673995170,9170,9160,9170,9150,626
|
|
20240613,133400,2668261050,9150,9160,9160,9150,935
|
|
20240613,133300,2659705790,9150,9170,9170,9150,88
|
|
20240613,133200,2658899930,9170,9170,9170,9170,0
|
|
20240613,133100,2658899930,9170,9170,9170,9170,0
|
|
20240613,133000,2658899930,9170,9160,9170,9150,1013
|
|
20240613,132900,2649625580,9160,9160,9160,9160,911
|
|
20240613,132800,2641280820,9170,9170,9170,9160,344
|
|
20240613,132700,2638126670,9160,9160,9170,9160,195
|
|
20240613,132600,2636340460,9160,9160,9160,9160,200
|
|
20240613,132500,2634508460,9170,9170,9170,9170,0
|
|
20240613,132400,2634508460,9170,9170,9170,9170,0
|
|
20240613,132300,2634508460,9170,9160,9170,9160,51
|
|
20240613,132200,2634041290,9170,9170,9170,9170,1
|
|
20240613,132100,2634032120,9170,9160,9170,9160,121
|
|
20240613,132000,2632923750,9150,9150,9150,9150,517
|
|
20240613,131900,2628193200,9150,9160,9160,9150,240
|
|
20240613,131800,2625996900,9160,9160,9160,9160,183
|
|
20240613,131700,2624320620,9180,9180,9180,9180,1
|
|
20240613,131600,2624311440,9180,9180,9180,9180,2
|
|
20240613,131500,2624293080,9180,9180,9180,9180,1
|
|
20240613,131400,2624283900,9180,9150,9180,9150,2123
|
|
20240613,131300,2604834850,9140,9130,9140,9130,308
|
|
20240613,131200,2602019750,9130,9130,9130,9130,1000
|
|
20240613,131100,2592889750,9140,9140,9140,9140,1
|
|
20240613,131000,2592880610,9130,9140,9140,9130,6
|
|
20240613,130900,2592825780,9140,9140,9140,9140,292
|
|
20240613,130800,2590156900,9140,9140,9140,9140,59
|
|
20240613,130700,2589617640,9140,9140,9140,9140,5
|
|
20240613,130600,2589571940,9140,9150,9150,9140,220
|
|
20240613,130500,2587561120,9150,9140,9150,9140,17
|
|
20240613,130400,2587405690,9140,9150,9150,9140,71
|
|
20240613,130300,2586756740,9150,9150,9150,9150,4
|
|
20240613,130200,2586720140,9150,9150,9150,9150,236
|
|
20240613,130100,2584560740,9150,9150,9150,9150,6
|
|
20240613,130000,2584505840,9150,9140,9150,9140,112
|
|
20240613,125900,2583482040,9150,9150,9150,9150,6
|
|
20240613,125800,2583427140,9150,9110,9150,9110,769
|
|
20240613,125700,2576401530,9110,9130,9130,9110,31
|
|
20240613,125600,2576118720,9110,9110,9110,9110,590
|
|
20240613,125500,2570743820,9110,9110,9130,9110,322
|
|
20240613,125400,2567810380,9130,9130,9130,9100,292
|
|
20240613,125300,2565153120,9140,9130,9140,9100,5106
|
|
20240613,125200,2518604190,9120,9140,9140,9120,473
|
|
20240613,125100,2514286780,9140,9140,9140,9140,2
|
|
20240613,125000,2514268500,9140,9140,9140,9140,221
|
|
20240613,124900,2512248560,9140,9140,9140,9140,5
|
|
20240613,124800,2512202860,9140,9140,9140,9140,500
|
|
20240613,124700,2507632860,9140,9140,9140,9140,9
|
|
20240613,124600,2507550600,9140,9140,9140,9140,0
|
|
20240613,124500,2507550600,9140,9140,9140,9140,0
|
|
20240613,124400,2507550600,9140,9140,9140,9140,73
|
|
20240613,124300,2506883380,9140,9140,9140,9120,161
|
|
20240613,124200,2505411960,9140,9140,9140,9140,266
|
|
20240613,124100,2502980720,9140,9130,9140,9130,311
|
|
20240613,124000,2500141280,9130,9130,9130,9130,9
|
|
20240613,123900,2500059110,9130,9130,9130,9130,1
|
|
20240613,123800,2500049980,9120,9120,9120,9120,0
|
|
20240613,123700,2500049980,9120,9120,9120,9110,154
|
|
20240613,123600,2498646390,9140,9130,9140,9130,50
|
|
20240613,123500,2498189490,9140,9130,9140,9110,861
|
|
20240613,123400,2490327680,9130,9100,9130,9100,2090
|
|
20240613,123300,2471303560,9110,9100,9110,9080,1135
|
|
20240613,123200,2460985310,9110,9100,9110,9090,39
|
|
20240613,123100,2460630560,9100,9120,9120,9100,5900
|
|
20240613,123000,2406917310,9130,9140,9140,9130,263
|
|
20240613,122900,2404516110,9130,9140,9140,9130,281
|
|
20240613,122800,2401948930,9140,9140,9140,9140,388
|
|
20240613,122700,2398402610,9140,9130,9140,9130,846
|
|
20240613,122600,2390672530,9140,9130,9140,9130,1159
|
|
20240613,122500,2380084270,9130,9130,9130,9130,22
|
|
20240613,122400,2379883410,9130,9110,9130,9110,4412
|
|
20240613,122300,2339645710,9110,9120,9120,9110,1500
|
|
20240613,122200,2325976330,9120,9120,9120,9120,10
|
|
20240613,122100,2325885130,9120,9130,9130,9120,252
|
|
20240613,122000,2323585770,9130,9130,9130,9130,107
|
|
20240613,121900,2322608860,9130,9140,9140,9130,318
|
|
20240613,121800,2319705340,9130,9130,9130,9130,100
|
|
20240613,121700,2318792340,9130,9140,9140,9130,395
|
|
20240613,121600,2315184290,9140,9130,9150,9120,253
|
|
20240613,121500,2312876000,9150,9150,9150,9150,1
|
|
20240613,121400,2312866850,9130,9130,9130,9130,0
|
|
20240613,121300,2312866850,9130,9150,9150,9130,1967
|
|
20240613,121200,2294899300,9150,9150,9150,9150,5
|
|
20240613,121100,2294853550,9140,9140,9150,9140,151
|
|
20240613,121000,2293473400,9140,9140,9140,9140,389
|
|
20240613,120900,2289917940,9130,9140,9140,9130,128
|
|
20240613,120800,2288748300,9140,9140,9140,9140,300
|
|
20240613,120700,2286006300,9140,9150,9150,9140,25
|
|
20240613,120600,2285777780,9150,9140,9150,9140,490
|
|
20240613,120500,2281299070,9140,9130,9140,9130,2
|
|
20240613,120400,2281280800,9130,9130,9130,9130,4
|
|
20240613,120300,2281244280,9130,9120,9130,9120,143
|
|
20240613,120200,2279939200,9110,9120,9130,9110,1380
|
|
20240613,120100,2267359950,9130,9110,9130,9110,3450
|
|
20240613,120000,2235912500,9100,9100,9100,9100,28
|
|
20240613,115900,2235657700,9090,9100,9100,9090,500
|
|
20240613,115800,2231112680,9090,9090,9090,9090,12
|
|
20240613,115700,2231003600,9090,9110,9110,9090,595
|
|
20240613,115600,2225589240,9100,9100,9100,9100,10
|
|
20240613,115500,2225498240,9100,9100,9110,9100,818
|
|
20240613,115400,2218054340,9110,9110,9110,9110,898
|
|
20240613,115300,2209873560,9110,9120,9120,9110,301
|
|
20240613,115200,2207131440,9120,9110,9120,9110,222
|
|
20240613,115100,2205109000,9110,9110,9110,9100,300
|
|
20240613,115000,2202377000,9110,9110,9120,9110,63
|
|
20240613,114900,2201803050,9110,9110,9110,9110,359
|
|
20240613,114800,2198532560,9110,9110,9110,9110,222
|
|
20240613,114700,2196510140,9110,9110,9110,9110,446
|
|
20240613,114600,2192447080,9110,9110,9110,9100,352
|
|
20240613,114500,2189240990,9110,9110,9110,9110,172
|
|
20240613,114400,2187674070,9110,9100,9110,9100,922
|
|
20240613,114300,2179280230,9080,9090,9090,9080,460
|
|
20240613,114200,2175101830,9090,9090,9090,9090,105
|
|
20240613,114100,2174147380,9070,9080,9080,9070,238
|
|
20240613,114000,2171987200,9100,9100,9100,9100,86
|
|
20240613,113900,2171204600,9100,9090,9100,9070,444
|
|
20240613,113800,2167175580,9100,9100,9100,9090,43
|
|
20240613,113700,2166784570,9110,9100,9110,9100,552
|
|
20240613,113600,2161761330,9100,9120,9120,9050,17617
|
|
20240613,113500,2002091710,9110,9100,9130,9090,1025
|
|
20240613,113400,1992764050,9100,9140,9140,9100,16159
|
|
20240613,113300,1845599690,9140,9130,9140,9130,122
|
|
20240613,113200,1844485810,9140,9130,9140,9130,788
|
|
20240613,113100,1837285080,9130,9130,9130,9120,505
|
|
20240613,113000,1832675660,9130,9130,9140,9130,410
|
|
20240613,112900,1828932300,9130,9130,9130,9130,41
|
|
20240613,112800,1828557970,9130,9140,9150,9130,1443
|
|
20240613,112700,1815373160,9140,9140,9140,9120,150
|
|
20240613,112600,1814004080,9140,9130,9170,9100,10262
|
|
20240613,112500,1720479280,9130,9160,9160,9130,5000
|
|
20240613,112400,1674799920,9160,9150,9160,9150,1322
|
|
20240613,112300,1662703360,9160,9180,9180,9150,1004
|
|
20240613,112200,1653508680,9180,9180,9180,9180,30
|
|
20240613,112100,1653233280,9170,9170,9170,9170,15
|
|
20240613,112000,1653095730,9180,9180,9180,9180,157
|
|
20240613,111900,1651654470,9180,9170,9180,9170,4
|
|
20240613,111800,1651617780,9150,9160,9160,9150,265
|
|
20240613,111700,1649192910,9150,9160,9170,9150,2656
|
|
20240613,111600,1624885900,9160,9160,9160,9150,1491
|
|
20240613,111500,1611228380,9160,9150,9160,9150,1525
|
|
20240613,111400,1597259550,9160,9160,9160,9160,110
|
|
20240613,111300,1596251950,9150,9170,9170,9150,4289
|
|
20240613,111200,1556992800,9160,9160,9160,9160,20
|
|
20240613,111100,1556809600,9160,9170,9170,9160,505
|
|
20240613,111000,1552183750,9170,9170,9170,9170,101
|
|
20240613,110900,1551257580,9160,9160,9160,9160,117
|
|
20240613,110800,1550185860,9160,9160,9160,9160,93
|
|
20240613,110700,1549333980,9160,9160,9160,9160,484
|
|
20240613,110600,1544900540,9170,9170,9170,9170,0
|
|
20240613,110500,1544900540,9170,9160,9170,9160,1513
|
|
20240613,110400,1531041450,9170,9170,9170,9170,1
|
|
20240613,110300,1531032280,9170,9170,9180,9170,42
|
|
20240613,110200,1530647130,9170,9190,9190,9170,1537
|
|
20240613,110100,1516552820,9180,9180,9180,9180,475
|
|
20240613,110000,1512192320,9180,9180,9180,9170,289
|
|
20240613,105900,1509539310,9180,9180,9180,9180,0
|
|
20240613,105800,1509539310,9180,9180,9180,9180,1
|
|
20240613,105700,1509530130,9170,9170,9170,9170,645
|
|
20240613,105600,1503615480,9170,9170,9170,9170,0
|
|
20240613,105500,1503615480,9170,9160,9170,9160,541
|
|
20240613,105400,1498654810,9170,9160,9170,9160,46
|
|
20240613,105300,1498233390,9160,9160,9170,9160,149
|
|
20240613,105200,1496868050,9160,9160,9170,9160,536
|
|
20240613,105100,1491958280,9160,9170,9170,9160,66
|
|
20240613,105000,1491353710,9170,9170,9170,9160,74
|
|
20240613,104900,1490675630,9170,9160,9170,9160,128
|
|
20240613,104800,1489502020,9160,9160,9160,9160,230
|
|
20240613,104700,1487395220,9160,9160,9170,9160,303
|
|
20240613,104600,1484619720,9160,9160,9160,9160,10
|
|
20240613,104500,1484528120,9170,9170,9170,9160,13
|
|
20240613,104400,1484408920,9170,9170,9170,9170,40
|
|
20240613,104300,1484042120,9170,9170,9170,9170,0
|
|
20240613,104200,1484042120,9170,9170,9170,9170,230
|
|
20240613,104100,1481933020,9160,9160,9160,9160,46
|
|
20240613,104000,1481511660,9160,9150,9180,9150,1242
|
|
20240613,103900,1470137360,9160,9180,9180,9150,1216
|
|
20240613,103800,1458998750,9160,9160,9170,9160,209
|
|
20240613,103700,1457082990,9160,9160,9160,9160,120
|
|
20240613,103600,1455983790,9150,9170,9170,9150,3826
|
|
20240613,103500,1420935940,9180,9170,9180,9170,511
|
|
20240613,103400,1416250060,9170,9180,9180,9170,259
|
|
20240613,103300,1413872520,9180,9180,9180,9180,162
|
|
20240613,103200,1412385360,9180,9180,9180,9180,30
|
|
20240613,103100,1412109960,9180,9170,9180,9170,221
|
|
20240613,103000,1410083380,9170,9170,9170,9170,150
|
|
20240613,102900,1408707880,9170,9160,9180,9160,106
|
|
20240613,102800,1407736750,9160,9180,9180,9160,638
|
|
20240613,102700,1401891670,9160,9160,9160,9160,100
|
|
20240613,102600,1400975670,9160,9170,9180,9160,358
|
|
20240613,102500,1397695990,9170,9180,9180,9170,12
|
|
20240613,102400,1397585940,9180,9180,9180,9180,1
|
|
20240613,102300,1397576760,9160,9170,9170,9160,1300
|
|
20240613,102200,1385667750,9180,9180,9180,9160,131
|
|
20240613,102100,1384467390,9190,9170,9190,9170,894
|
|
20240613,102000,1376269290,9180,9180,9180,9180,112
|
|
20240613,101900,1375241130,9180,9170,9190,9170,202
|
|
20240613,101800,1373388400,9170,9170,9170,9170,581
|
|
20240613,101700,1368060630,9170,9180,9180,9170,1699
|
|
20240613,101600,1352467200,9190,9200,9200,9190,605
|
|
20240613,101500,1346907210,9200,9200,9200,9200,1
|
|
20240613,101400,1346898010,9200,9190,9200,9190,57
|
|
20240613,101300,1346373630,9190,9190,9190,9180,101
|
|
20240613,101200,1345445560,9190,9180,9190,9180,146
|
|
20240613,101100,1344103830,9180,9190,9190,9180,472
|
|
20240613,101000,1339766250,9190,9190,9190,9190,153
|
|
20240613,100900,1338360180,9190,9200,9200,9190,193
|
|
20240613,100800,1336584900,9200,9190,9200,9190,41
|
|
20240613,100700,1336208100,9200,9180,9200,9180,1427
|
|
20240613,100600,1323106060,9180,9190,9190,9180,279
|
|
20240613,100500,1320543780,9190,9190,9190,9190,47
|
|
20240613,100400,1320111850,9190,9180,9190,9180,277
|
|
20240613,100300,1317568160,9180,9190,9190,9180,463
|
|
20240613,100200,1313314590,9190,9190,9190,9190,1
|
|
20240613,100100,1313305400,9190,9190,9190,9180,257
|
|
20240613,100000,1310944070,9190,9200,9200,9190,179
|
|
20240613,095900,1309297640,9200,9200,9210,9200,82
|
|
20240613,095800,1308543140,9200,9220,9220,9200,114
|
|
20240613,095700,1307494320,9200,9200,9200,9170,557
|
|
20240613,095600,1302378670,9200,9160,9200,9150,1705
|
|
20240613,095500,1286728250,9190,9190,9190,9160,42
|
|
20240613,095400,1286343470,9200,9180,9200,9140,2755
|
|
20240613,095300,1261110390,9180,9160,9180,9160,411
|
|
20240613,095200,1257342100,9160,9150,9160,9140,436
|
|
20240613,095100,1253353090,9150,9170,9170,9130,4803
|
|
20240613,095000,1209425150,9170,9180,9180,9170,61
|
|
20240613,094900,1208865770,9180,9170,9180,9160,353
|
|
20240613,094800,1205628710,9170,9170,9170,9150,8584
|
|
20240613,094700,1127062280,9170,9170,9170,9170,153
|
|
20240613,094600,1125659270,9170,9170,9170,9160,1796
|
|
20240613,094500,1109204930,9170,9180,9180,9160,8365
|
|
20240613,094400,1032504920,9180,9190,9190,9180,854
|
|
20240613,094300,1024661860,9190,9180,9190,9180,2018
|
|
20240613,094200,1006136120,9180,9190,9210,9180,2516
|
|
20240613,094100,982999890,9200,9200,9200,9190,622
|
|
20240613,094000,977283630,9190,9200,9200,9190,184
|
|
20240613,093900,975592180,9200,9210,9210,9180,2349
|
|
20240613,093800,954007050,9210,9200,9210,9180,879
|
|
20240613,093700,945933400,9190,9210,9220,9190,4323
|
|
20240613,093600,906157900,9210,9220,9240,9210,141
|
|
20240613,093500,904858180,9220,9230,9230,9200,1163
|
|
20240613,093400,894154470,9210,9230,9230,9210,3489
|
|
20240613,093300,861972590,9230,9240,9240,9230,550
|
|
20240613,093200,856893690,9250,9250,9250,9240,414
|
|
20240613,093100,853067540,9250,9240,9250,9240,111
|
|
20240613,093000,852041890,9260,9250,9260,9250,106
|
|
20240613,092900,851060380,9250,9250,9250,9250,119
|
|
20240613,092800,849959630,9260,9230,9260,9220,677
|
|
20240613,092700,843711130,9220,9240,9270,9220,1042
|
|
20240613,092600,834102470,9280,9280,9280,9270,81
|
|
20240613,092500,833350850,9270,9210,9270,9200,8188
|
|
20240613,092400,757882730,9200,9220,9220,9190,6437
|
|
20240613,092300,698634570,9220,9230,9240,9220,4169
|
|
20240613,092200,660170230,9230,9250,9250,9230,2166
|
|
20240613,092100,640152100,9270,9230,9270,9230,170
|
|
20240613,092000,638582960,9230,9270,9270,9230,774
|
|
20240613,091900,631413320,9280,9270,9370,9230,5848
|
|
20240613,091800,577177770,9240,9280,9280,9240,193
|
|
20240613,091700,575392330,9260,9280,9280,9240,2968
|
|
20240613,091600,547945460,9280,9290,9290,9260,1036
|
|
20240613,091500,538346850,9260,9270,9280,9260,1574
|
|
20240613,091400,523750780,9260,9250,9270,9220,2602
|
|
20240613,091300,499700510,9250,9220,9250,9200,11341
|
|
20240613,091200,395231120,9220,9210,9250,9210,2698
|
|
20240613,091100,370359470,9220,9250,9250,9210,7425
|
|
20240613,091000,301892310,9250,9260,9260,9240,1225
|
|
20240613,090900,290556940,9260,9260,9280,9240,2395
|
|
20240613,090800,268401490,9260,9260,9280,9260,1447
|
|
20240613,090700,255001940,9260,9290,9300,9260,11622
|
|
20240613,090600,147304040,9290,9310,9320,9290,1535
|
|
20240613,090500,133033250,9320,9310,9320,9300,2084
|
|
20240613,090400,113651170,9310,9290,9320,9280,1749
|
|
20240613,090300,97391050,9290,9320,9330,9280,1773
|
|
20240613,090200,80911830,9300,9260,9310,9260,1011
|
|
20240613,090100,71532710,9250,9280,9300,9250,4232
|
|
20240613,090000,32320060,9290,9350,9360,9290,3264
|