672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,200900,3171609510,9390,9390,9390,9390,3960
|
|
20240617,200800,3171609510,9390,9390,9390,9390,0
|
|
20240617,200700,3171609510,9390,9390,9390,9390,0
|
|
20240617,200600,3171609510,9390,9390,9390,9390,0
|
|
20240617,200500,3171609510,9390,9390,9390,9390,0
|
|
20240617,200400,3171609510,9390,9390,9390,9390,0
|
|
20240617,200300,3171609510,9390,9390,9390,9390,0
|
|
20240617,200200,3171609510,9390,9390,9390,9390,0
|
|
20240617,200100,3171609510,9390,9390,9390,9390,0
|
|
20240617,200000,3171609510,9390,9390,9390,9390,0
|
|
20240617,195900,3171609510,9390,9390,9390,9390,0
|
|
20240617,195800,3171609510,9390,9390,9390,9390,0
|
|
20240617,195700,3171609510,9390,9390,9390,9390,0
|
|
20240617,195600,3171609510,9390,9390,9390,9390,0
|
|
20240617,195500,3171609510,9390,9390,9390,9390,0
|
|
20240617,195400,3171609510,9390,9390,9390,9390,0
|
|
20240617,195300,3171609510,9390,9390,9390,9390,0
|
|
20240617,195200,3171609510,9390,9390,9390,9390,0
|
|
20240617,195100,3171609510,9390,9390,9390,9390,0
|
|
20240617,195000,3171609510,9390,9390,9390,9390,0
|
|
20240617,194900,3171609510,9390,9390,9390,9390,0
|
|
20240617,194800,3171609510,9390,9390,9390,9390,0
|
|
20240617,194700,3171609510,9390,9390,9390,9390,0
|
|
20240617,194600,3171609510,9390,9390,9390,9390,0
|
|
20240617,194500,3171609510,9390,9390,9390,9390,0
|
|
20240617,194400,3171609510,9390,9390,9390,9390,0
|
|
20240617,194300,3171609510,9390,9390,9390,9390,0
|
|
20240617,194200,3171609510,9390,9390,9390,9390,0
|
|
20240617,194100,3171609510,9390,9390,9390,9390,0
|
|
20240617,194000,3171609510,9390,9390,9390,9390,0
|
|
20240617,193900,3171609510,9390,9390,9390,9390,3960
|
|
20240617,193800,3171609510,9390,9390,9390,9390,0
|
|
20240617,193700,3171609510,9390,9390,9390,9390,0
|
|
20240617,193600,3171609510,9390,9390,9390,9390,0
|
|
20240617,193500,3171609510,9390,9390,9390,9390,0
|
|
20240617,193400,3171609510,9390,9390,9390,9390,0
|
|
20240617,193300,3171609510,9390,9390,9390,9390,0
|
|
20240617,193200,3171609510,9390,9390,9390,9390,0
|
|
20240617,193100,3171609510,9390,9390,9390,9390,0
|
|
20240617,193000,3171609510,9390,9390,9390,9390,0
|
|
20240617,192900,3171609510,9390,9390,9390,9390,0
|
|
20240617,192800,3171609510,9390,9390,9390,9390,0
|
|
20240617,192700,3171609510,9390,9390,9390,9390,0
|
|
20240617,192600,3171609510,9390,9390,9390,9390,0
|
|
20240617,192500,3171609510,9390,9390,9390,9390,0
|
|
20240617,192400,3171609510,9390,9390,9390,9390,0
|
|
20240617,192300,3171609510,9390,9390,9390,9390,0
|
|
20240617,192200,3171609510,9390,9390,9390,9390,0
|
|
20240617,192100,3171609510,9390,9390,9390,9390,0
|
|
20240617,192000,3171609510,9390,9390,9390,9390,0
|
|
20240617,191900,3171609510,9390,9390,9390,9390,0
|
|
20240617,191800,3171609510,9390,9390,9390,9390,0
|
|
20240617,191700,3171609510,9390,9390,9390,9390,0
|
|
20240617,191600,3171609510,9390,9390,9390,9390,0
|
|
20240617,191500,3171609510,9390,9390,9390,9390,0
|
|
20240617,191400,3171609510,9390,9390,9390,9390,0
|
|
20240617,191300,3171609510,9390,9390,9390,9390,0
|
|
20240617,191200,3171609510,9390,9390,9390,9390,0
|
|
20240617,191100,3171609510,9390,9390,9390,9390,0
|
|
20240617,191000,3171609510,9390,9390,9390,9390,0
|
|
20240617,190900,3171609510,9390,9390,9390,9390,3960
|
|
20240617,190800,3171609510,9390,9390,9390,9390,0
|
|
20240617,190700,3171609510,9390,9390,9390,9390,0
|
|
20240617,190600,3171609510,9390,9390,9390,9390,0
|
|
20240617,190500,3171609510,9390,9390,9390,9390,0
|
|
20240617,190400,3171609510,9390,9390,9390,9390,0
|
|
20240617,190300,3171609510,9390,9390,9390,9390,0
|
|
20240617,190200,3171609510,9390,9390,9390,9390,0
|
|
20240617,190100,3171609510,9390,9390,9390,9390,0
|
|
20240617,190000,3171609510,9390,9390,9390,9390,0
|
|
20240617,185900,3171609510,9390,9390,9390,9390,0
|
|
20240617,185800,3171609510,9390,9390,9390,9390,0
|
|
20240617,185700,3171609510,9390,9390,9390,9390,0
|
|
20240617,185600,3171609510,9390,9390,9390,9390,0
|
|
20240617,185500,3171609510,9390,9390,9390,9390,0
|
|
20240617,185400,3171609510,9390,9390,9390,9390,0
|
|
20240617,185300,3171609510,9390,9390,9390,9390,0
|
|
20240617,185200,3171609510,9390,9390,9390,9390,0
|
|
20240617,185100,3171609510,9390,9390,9390,9390,0
|
|
20240617,185000,3171609510,9390,9390,9390,9390,0
|
|
20240617,184900,3171609510,9390,9390,9390,9390,0
|
|
20240617,184800,3171609510,9390,9390,9390,9390,0
|
|
20240617,184700,3171609510,9390,9390,9390,9390,0
|
|
20240617,184600,3171609510,9390,9390,9390,9390,0
|
|
20240617,184500,3171609510,9390,9390,9390,9390,0
|
|
20240617,184400,3171609510,9390,9390,9390,9390,0
|
|
20240617,184300,3171609510,9390,9390,9390,9390,0
|
|
20240617,184200,3171609510,9390,9390,9390,9390,0
|
|
20240617,184100,3171609510,9390,9390,9390,9390,0
|
|
20240617,184000,3171609510,9390,9390,9390,9390,0
|
|
20240617,183900,3171609510,9390,9390,9390,9390,3960
|
|
20240617,183800,3171609510,9390,9390,9390,9390,0
|
|
20240617,183700,3171609510,9390,9390,9390,9390,0
|
|
20240617,183600,3171609510,9390,9390,9390,9390,0
|
|
20240617,183500,3171609510,9390,9390,9390,9390,0
|
|
20240617,183400,3171609510,9390,9390,9390,9390,0
|
|
20240617,183300,3171609510,9390,9390,9390,9390,0
|
|
20240617,183200,3171609510,9390,9390,9390,9390,0
|
|
20240617,183100,3171609510,9390,9390,9390,9390,0
|
|
20240617,183000,3171609510,9390,9390,9390,9390,0
|
|
20240617,182900,3171609510,9390,9390,9390,9390,0
|
|
20240617,182800,3171609510,9390,9390,9390,9390,0
|
|
20240617,182700,3171609510,9390,9390,9390,9390,0
|
|
20240617,182600,3171609510,9390,9390,9390,9390,0
|
|
20240617,182500,3171609510,9390,9390,9390,9390,0
|
|
20240617,182400,3171609510,9390,9390,9390,9390,0
|
|
20240617,182300,3171609510,9390,9390,9390,9390,0
|
|
20240617,182200,3171609510,9390,9390,9390,9390,0
|
|
20240617,182100,3171609510,9390,9390,9390,9390,0
|
|
20240617,182000,3171609510,9390,9390,9390,9390,0
|
|
20240617,181900,3171609510,9390,9390,9390,9390,0
|
|
20240617,181800,3171609510,9390,9390,9390,9390,0
|
|
20240617,181700,3171609510,9390,9390,9390,9390,0
|
|
20240617,181600,3171609510,9390,9390,9390,9390,0
|
|
20240617,181500,3171609510,9390,9390,9390,9390,0
|
|
20240617,181400,3171609510,9390,9390,9390,9390,0
|
|
20240617,181300,3171609510,9390,9390,9390,9390,0
|
|
20240617,181200,3171609510,9390,9390,9390,9390,0
|
|
20240617,181100,3171609510,9390,9390,9390,9390,0
|
|
20240617,181000,3171609510,9390,9390,9390,9390,0
|
|
20240617,180900,3171609510,9390,9390,9390,9390,3960
|
|
20240617,180800,3171609510,9390,9390,9390,9390,0
|
|
20240617,180700,3171609510,9390,9390,9390,9390,0
|
|
20240617,180600,3171609510,9390,9390,9390,9390,0
|
|
20240617,180500,3171609510,9390,9390,9390,9390,0
|
|
20240617,180400,3171609510,9390,9390,9390,9390,0
|
|
20240617,180300,3171609510,9390,9390,9390,9390,0
|
|
20240617,180200,3171609510,9390,9390,9390,9390,0
|
|
20240617,180100,3171609510,9390,9390,9390,9390,0
|
|
20240617,180000,3171609510,9390,9390,9390,9390,0
|
|
20240617,175900,3171609510,9390,9390,9390,9390,0
|
|
20240617,175800,3171609510,9390,9390,9390,9390,0
|
|
20240617,175700,3171609510,9390,9390,9390,9390,0
|
|
20240617,175600,3171609510,9390,9390,9390,9390,0
|
|
20240617,175500,3171609510,9390,9390,9390,9390,0
|
|
20240617,175400,3171609510,9390,9390,9390,9390,0
|
|
20240617,175300,3171609510,9390,9390,9390,9390,0
|
|
20240617,175200,3171609510,9390,9390,9390,9390,0
|
|
20240617,175100,3171609510,9390,9390,9390,9390,0
|
|
20240617,175000,3171609510,9390,9390,9390,9390,0
|
|
20240617,174900,3171609510,9390,9390,9390,9390,0
|
|
20240617,174800,3171609510,9390,9390,9390,9390,0
|
|
20240617,174700,3171609510,9390,9390,9390,9390,0
|
|
20240617,174600,3171609510,9390,9390,9390,9390,0
|
|
20240617,174500,3171609510,9390,9390,9390,9390,0
|
|
20240617,174400,3171609510,9390,9390,9390,9390,0
|
|
20240617,174300,3171609510,9390,9390,9390,9390,0
|
|
20240617,174200,3171609510,9390,9390,9390,9390,0
|
|
20240617,174100,3171609510,9390,9390,9390,9390,0
|
|
20240617,174000,3171609510,9390,9390,9390,9390,0
|
|
20240617,173900,3171609510,9390,9390,9390,9390,3960
|
|
20240617,173800,3171609510,9390,9390,9390,9390,0
|
|
20240617,173700,3171609510,9390,9390,9390,9390,0
|
|
20240617,173600,3171609510,9390,9390,9390,9390,0
|
|
20240617,173500,3171609510,9390,9390,9390,9390,0
|
|
20240617,173400,3171609510,9390,9390,9390,9390,0
|
|
20240617,173300,3171609510,9390,9390,9390,9390,0
|
|
20240617,173200,3171609510,9390,9390,9390,9390,0
|
|
20240617,173100,3171609510,9390,9390,9390,9390,0
|
|
20240617,173000,3171609510,9390,9390,9390,9390,0
|
|
20240617,172900,3171609510,9390,9390,9390,9390,0
|
|
20240617,172800,3171609510,9390,9390,9390,9390,0
|
|
20240617,172700,3171609510,9390,9390,9390,9390,0
|
|
20240617,172600,3171609510,9390,9390,9390,9390,0
|
|
20240617,172500,3171609510,9390,9390,9390,9390,0
|
|
20240617,172400,3171609510,9390,9390,9390,9390,0
|
|
20240617,172300,3171609510,9390,9390,9390,9390,0
|
|
20240617,172200,3171609510,9390,9390,9390,9390,0
|
|
20240617,172100,3171609510,9390,9390,9390,9390,0
|
|
20240617,172000,3171609510,9390,9390,9390,9390,0
|
|
20240617,171900,3171609510,9390,9390,9390,9390,0
|
|
20240617,171800,3171609510,9390,9390,9390,9390,0
|
|
20240617,171700,3171609510,9390,9390,9390,9390,0
|
|
20240617,171600,3171609510,9390,9390,9390,9390,0
|
|
20240617,171500,3171609510,9390,9390,9390,9390,0
|
|
20240617,171400,3171609510,9390,9390,9390,9390,0
|
|
20240617,171300,3171609510,9390,9390,9390,9390,0
|
|
20240617,171200,3171609510,9390,9390,9390,9390,0
|
|
20240617,171100,3171609510,9390,9390,9390,9390,0
|
|
20240617,171000,3171609510,9390,9390,9390,9390,0
|
|
20240617,170900,3171609510,9390,9390,9390,9390,3960
|
|
20240617,170800,3171609510,9390,9390,9390,9390,0
|
|
20240617,170700,3171609510,9390,9390,9390,9390,0
|
|
20240617,170600,3171609510,9390,9390,9390,9390,0
|
|
20240617,170500,3171609510,9390,9390,9390,9390,0
|
|
20240617,170400,3171609510,9390,9390,9390,9390,0
|
|
20240617,170300,3171609510,9390,9390,9390,9390,0
|
|
20240617,170200,3171609510,9390,9390,9390,9390,0
|
|
20240617,170100,3171609510,9390,9390,9390,9390,0
|
|
20240617,170000,3171609510,9390,9390,9390,9390,0
|
|
20240617,165900,3171609510,9390,9390,9390,9390,0
|
|
20240617,165800,3171609510,9390,9390,9390,9390,0
|
|
20240617,165700,3171609510,9390,9390,9390,9390,0
|
|
20240617,165600,3171609510,9390,9390,9390,9390,0
|
|
20240617,165500,3171609510,9390,9390,9390,9390,0
|
|
20240617,165400,3171609510,9390,9390,9390,9390,0
|
|
20240617,165300,3171609510,9390,9390,9390,9390,0
|
|
20240617,165200,3171609510,9390,9390,9390,9390,0
|
|
20240617,165100,3171609510,9390,9390,9390,9390,0
|
|
20240617,165000,3171609510,9390,9390,9390,9390,0
|
|
20240617,164900,3171609510,9390,9390,9390,9390,0
|
|
20240617,164800,3171609510,9390,9390,9390,9390,0
|
|
20240617,164700,3171609510,9390,9390,9390,9390,0
|
|
20240617,164600,3171609510,9390,9390,9390,9390,0
|
|
20240617,164500,3171609510,9390,9390,9390,9390,0
|
|
20240617,164400,3171609510,9390,9390,9390,9390,0
|
|
20240617,164300,3171609510,9390,9390,9390,9390,0
|
|
20240617,164200,3171609510,9390,9390,9390,9390,0
|
|
20240617,164100,3171609510,9390,9390,9390,9390,0
|
|
20240617,164000,3171609510,9390,9390,9390,9390,0
|
|
20240617,163900,3171609510,9390,9390,9390,9390,3960
|
|
20240617,163800,3171609510,9390,9390,9390,9390,0
|
|
20240617,163700,3171609510,9390,9390,9390,9390,0
|
|
20240617,163600,3171609510,9390,9390,9390,9390,0
|
|
20240617,163500,3171609510,9390,9390,9390,9390,0
|
|
20240617,163400,3171609510,9390,9390,9390,9390,0
|
|
20240617,163300,3171609510,9390,9390,9390,9390,0
|
|
20240617,163200,3171609510,9390,9390,9390,9390,0
|
|
20240617,163100,3171609510,9390,9390,9390,9390,0
|
|
20240617,163000,3171609510,9390,9390,9390,9390,0
|
|
20240617,162900,3171609510,9390,9390,9390,9390,0
|
|
20240617,162800,3171609510,9390,9390,9390,9390,0
|
|
20240617,162700,3171609510,9390,9390,9390,9390,0
|
|
20240617,162600,3171609510,9390,9390,9390,9390,0
|
|
20240617,162500,3171609510,9390,9390,9390,9390,0
|
|
20240617,162400,3171609510,9390,9390,9390,9390,0
|
|
20240617,162300,3171609510,9390,9390,9390,9390,0
|
|
20240617,162200,3171609510,9390,9390,9390,9390,0
|
|
20240617,162100,3171609510,9390,9390,9390,9390,0
|
|
20240617,162000,3171609510,9390,9390,9390,9390,0
|
|
20240617,161900,3171609510,9390,9390,9390,9390,0
|
|
20240617,161800,3171609510,9390,9390,9390,9390,0
|
|
20240617,161700,3171609510,9390,9390,9390,9390,0
|
|
20240617,161600,3171609510,9390,9390,9390,9390,0
|
|
20240617,161500,3171609510,9390,9390,9390,9390,0
|
|
20240617,161400,3171609510,9390,9390,9390,9390,0
|
|
20240617,161300,3171609510,9390,9390,9390,9390,0
|
|
20240617,161200,3171609510,9390,9390,9390,9390,0
|
|
20240617,161100,3171609510,9390,9390,9390,9390,0
|
|
20240617,161000,3171609510,9390,9390,9390,9390,0
|
|
20240617,160900,3171609510,9390,9390,9390,9390,3960
|
|
20240617,160800,3171609510,9390,9390,9390,9390,0
|
|
20240617,160700,3171609510,9390,9390,9390,9390,0
|
|
20240617,160600,3171609510,9390,9390,9390,9390,0
|
|
20240617,160500,3171609510,9390,9390,9390,9390,0
|
|
20240617,160400,3171609510,9390,9390,9390,9390,0
|
|
20240617,160300,3171609510,9390,9390,9390,9390,0
|
|
20240617,160200,3171609510,9390,9390,9390,9390,0
|
|
20240617,160100,3171609510,9390,9390,9390,9390,0
|
|
20240617,160000,3171609510,9390,9390,9390,9390,0
|
|
20240617,155900,3171609510,9390,9390,9390,9390,0
|
|
20240617,155800,3171609510,9390,9390,9390,9390,0
|
|
20240617,155700,3171609510,9390,9390,9390,9390,0
|
|
20240617,155600,3171609510,9390,9390,9390,9390,0
|
|
20240617,155500,3171609510,9390,9390,9390,9390,0
|
|
20240617,155400,3171609510,9390,9390,9390,9390,0
|
|
20240617,155300,3171609510,9390,9390,9390,9390,0
|
|
20240617,155200,3171609510,9390,9390,9390,9390,0
|
|
20240617,155100,3171609510,9390,9390,9390,9390,0
|
|
20240617,155000,3171609510,9390,9390,9390,9390,0
|
|
20240617,154900,3171609510,9390,9390,9390,9390,0
|
|
20240617,154800,3171609510,9390,9390,9390,9390,0
|
|
20240617,154700,3171609510,9390,9390,9390,9390,0
|
|
20240617,154600,3171609510,9390,9390,9390,9390,0
|
|
20240617,154500,3171609510,9390,9390,9390,9390,0
|
|
20240617,154400,3171609510,9390,9390,9390,9390,0
|
|
20240617,154300,3171609510,9390,9390,9390,9390,0
|
|
20240617,154200,3171609510,9390,9390,9390,9390,0
|
|
20240617,154100,3171609510,9390,9390,9390,9390,0
|
|
20240617,154000,3171609510,9390,9390,9390,9390,0
|
|
20240617,153900,3171609510,9390,9390,9390,9390,3960
|
|
20240617,153800,3171609510,9390,9390,9390,9390,0
|
|
20240617,153700,3171609510,9390,9390,9390,9390,0
|
|
20240617,153600,3171609510,9390,9390,9390,9390,0
|
|
20240617,153500,3171609510,9390,9390,9390,9390,0
|
|
20240617,153400,3171609510,9390,9390,9390,9390,0
|
|
20240617,153300,3171609510,9390,9390,9390,9390,0
|
|
20240617,153200,3171609510,9390,9390,9390,9390,0
|
|
20240617,153100,3171609510,9390,9390,9390,9390,0
|
|
20240617,153000,3171609510,9390,9390,9390,9390,3960
|
|
20240617,152900,3134425110,9400,9400,9400,9400,0
|
|
20240617,152800,3134425110,9400,9400,9400,9400,0
|
|
20240617,152700,3134425110,9400,9400,9400,9400,0
|
|
20240617,152600,3134425110,9400,9400,9400,9400,0
|
|
20240617,152500,3134425110,9400,9400,9400,9400,0
|
|
20240617,152400,3134425110,9400,9400,9400,9400,0
|
|
20240617,152300,3134425110,9400,9400,9400,9400,0
|
|
20240617,152200,3134425110,9400,9400,9400,9400,0
|
|
20240617,152100,3134425110,9400,9400,9400,9400,0
|
|
20240617,152000,3134425110,9400,9400,9400,9400,0
|
|
20240617,151900,3134425110,9400,9400,9410,9390,148
|
|
20240617,151800,3133032960,9380,9400,9410,9380,1127
|
|
20240617,151700,3122449660,9400,9390,9400,9390,666
|
|
20240617,151600,3116189270,9390,9410,9410,9380,1191
|
|
20240617,151500,3104987600,9380,9400,9400,9380,1613
|
|
20240617,151400,3089842110,9400,9400,9400,9400,32
|
|
20240617,151300,3089541310,9400,9390,9400,9390,55
|
|
20240617,151200,3089024330,9380,9400,9400,9380,1789
|
|
20240617,151100,3072209930,9400,9400,9400,9400,694
|
|
20240617,151000,3065686330,9400,9380,9400,9380,1001
|
|
20240617,150900,3056276960,9380,9390,9390,9380,651
|
|
20240617,150800,3050166490,9390,9390,9390,9390,505
|
|
20240617,150700,3045424540,9380,9390,9390,9380,1896
|
|
20240617,150600,3027622890,9390,9390,9390,9390,0
|
|
20240617,150500,3027622890,9390,9400,9400,9390,629
|
|
20240617,150400,3021716110,9410,9400,9410,9390,154
|
|
20240617,150300,3020268580,9390,9400,9400,9390,82
|
|
20240617,150200,3019497800,9400,9420,9420,9400,160
|
|
20240617,150100,3017992000,9400,9400,9400,9400,207
|
|
20240617,150000,3016046200,9400,9400,9400,9400,253
|
|
20240617,145900,3013668000,9430,9430,9430,9430,2
|
|
20240617,145800,3013649140,9430,9430,9430,9430,2
|
|
20240617,145700,3013630280,9430,9400,9430,9400,136
|
|
20240617,145600,3012350980,9430,9430,9430,9430,500
|
|
20240617,145500,3007635980,9450,9450,9450,9450,501
|
|
20240617,145400,3002901530,9410,9450,9450,9410,2
|
|
20240617,145300,3002882670,9450,9410,9450,9400,201
|
|
20240617,145200,3000993130,9400,9420,9420,9400,300
|
|
20240617,145100,2998172480,9440,9440,9440,9440,6
|
|
20240617,145000,2998115840,9400,9390,9400,9380,7553
|
|
20240617,144900,2927142760,9400,9400,9400,9390,36
|
|
20240617,144800,2926804700,9390,9400,9400,9390,799
|
|
20240617,144700,2919301990,9400,9400,9400,9390,188
|
|
20240617,144600,2917536640,9400,9400,9400,9390,534
|
|
20240617,144500,2912520560,9400,9400,9400,9390,1746
|
|
20240617,144400,2896117170,9400,9390,9410,9390,812
|
|
20240617,144300,2888485170,9390,9410,9410,9390,6162
|
|
20240617,144200,2830545270,9420,9420,9430,9410,668
|
|
20240617,144100,2824257340,9430,9450,9450,9410,13192
|
|
20240617,144000,2699884610,9440,9440,9450,9440,151
|
|
20240617,143900,2698458160,9440,9430,9440,9430,201
|
|
20240617,143800,2696560730,9440,9440,9480,9440,127
|
|
20240617,143700,2695360420,9440,9450,9450,9440,1250
|
|
20240617,143600,2683555420,9450,9450,9450,9450,220
|
|
20240617,143500,2681476420,9450,9440,9450,9440,205
|
|
20240617,143400,2679541210,9440,9440,9440,9440,3
|
|
20240617,143300,2679512890,9440,9440,9440,9440,521
|
|
20240617,143200,2674594650,9450,9440,9450,9440,33
|
|
20240617,143100,2674283100,9440,9450,9450,9440,302
|
|
20240617,143000,2671432210,9440,9430,9440,9430,224
|
|
20240617,142900,2669318460,9440,9440,9440,9430,23
|
|
20240617,142800,2669101540,9430,9440,9440,9430,1592
|
|
20240617,142700,2654087470,9430,9450,9450,9430,383
|
|
20240617,142600,2650472180,9460,9460,9460,9460,16
|
|
20240617,142500,2650320820,9440,9460,9460,9440,30
|
|
20240617,142400,2650037460,9460,9460,9460,9460,37
|
|
20240617,142300,2649687440,9440,9450,9450,9440,3685
|
|
20240617,142200,2614895970,9450,9450,9460,9450,473
|
|
20240617,142100,2610425870,9450,9450,9460,9450,69
|
|
20240617,142000,2609773810,9440,9450,9450,9440,5410
|
|
20240617,141900,2558667400,9450,9450,9450,9450,105
|
|
20240617,141800,2557675150,9460,9460,9460,9460,2
|
|
20240617,141700,2557656230,9450,9450,9450,9450,1616
|
|
20240617,141600,2542385030,9450,9460,9460,9450,102
|
|
20240617,141500,2541421120,9460,9460,9460,9460,12
|
|
20240617,141400,2541307600,9460,9460,9460,9460,0
|
|
20240617,141300,2541307600,9460,9460,9460,9460,1
|
|
20240617,141200,2541298140,9460,9460,9460,9460,10
|
|
20240617,141100,2541203540,9460,9460,9460,9460,5
|
|
20240617,141000,2541156240,9450,9490,9490,9450,93
|
|
20240617,140900,2540273870,9460,9490,9490,9460,972
|
|
20240617,140800,2531078720,9490,9490,9490,9490,0
|
|
20240617,140700,2531078720,9490,9490,9490,9490,1
|
|
20240617,140600,2531069230,9460,9460,9460,9460,150
|
|
20240617,140500,2529650230,9470,9470,9470,9470,50
|
|
20240617,140400,2529176730,9490,9490,9490,9490,1
|
|
20240617,140300,2529167240,9480,9480,9480,9480,0
|
|
20240617,140200,2529167240,9480,9480,9480,9480,202
|
|
20240617,140100,2527252280,9480,9470,9480,9470,111
|
|
20240617,140000,2526200630,9470,9470,9470,9470,1
|
|
20240617,135900,2526191160,9480,9450,9480,9450,212
|
|
20240617,135800,2524186200,9450,9480,9480,9450,1043
|
|
20240617,135700,2514329820,9480,9480,9480,9480,5
|
|
20240617,135600,2514282420,9490,9490,9490,9490,1
|
|
20240617,135500,2514272930,9460,9460,9460,9450,1151
|
|
20240617,135400,2503390960,9450,9450,9460,9450,82
|
|
20240617,135300,2502616050,9460,9450,9460,9450,187
|
|
20240617,135200,2500848880,9460,9450,9460,9450,26
|
|
20240617,135100,2500603160,9460,9460,9460,9460,42
|
|
20240617,135000,2500205840,9470,9470,9470,9470,8
|
|
20240617,134900,2500130080,9460,9470,9470,9460,318
|
|
20240617,134800,2497121290,9480,9470,9480,9470,31
|
|
20240617,134700,2496827710,9470,9470,9470,9460,67
|
|
20240617,134600,2496193250,9470,9470,9470,9460,4
|
|
20240617,134500,2496155380,9460,9470,9470,9460,11
|
|
20240617,134400,2496051310,9460,9470,9470,9460,28
|
|
20240617,134300,2495786400,9450,9450,9450,9450,0
|
|
20240617,134200,2495786400,9450,9460,9470,9450,546
|
|
20240617,134100,2490624140,9460,9460,9460,9460,160
|
|
20240617,134000,2489110540,9480,9470,9480,9450,6534
|
|
20240617,133900,2427335960,9490,9490,9490,9490,100
|
|
20240617,133800,2426386960,9490,9490,9490,9490,1
|
|
20240617,133700,2426377470,9490,9490,9490,9490,0
|
|
20240617,133600,2426377470,9490,9490,9490,9490,53
|
|
20240617,133500,2425874500,9490,9470,9490,9470,3
|
|
20240617,133400,2425846070,9490,9490,9490,9490,249
|
|
20240617,133300,2423483060,9490,9490,9490,9460,1383
|
|
20240617,133200,2410393770,9490,9490,9490,9490,53
|
|
20240617,133100,2409890800,9490,9490,9490,9490,2
|
|
20240617,133000,2409871820,9490,9490,9490,9490,32
|
|
20240617,132900,2409568140,9490,9490,9490,9490,178
|
|
20240617,132800,2407878920,9490,9490,9490,9490,100
|
|
20240617,132700,2406929920,9490,9480,9490,9480,78
|
|
20240617,132600,2406190470,9480,9480,9480,9480,29
|
|
20240617,132500,2405915550,9480,9480,9480,9480,102
|
|
20240617,132400,2404948590,9480,9480,9480,9480,1
|
|
20240617,132300,2404939110,9480,9480,9480,9480,100
|
|
20240617,132200,2403991110,9480,9480,9480,9480,34
|
|
20240617,132100,2403668790,9480,9480,9480,9480,0
|
|
20240617,132000,2403668790,9480,9480,9480,9480,2
|
|
20240617,131900,2403649830,9480,9480,9480,9480,0
|
|
20240617,131800,2403649830,9480,9470,9480,9470,23
|
|
20240617,131700,2403432010,9470,9470,9470,9470,1125
|
|
20240617,131600,2392778260,9480,9470,9480,9470,2
|
|
20240617,131500,2392759310,9480,9480,9480,9480,11
|
|
20240617,131400,2392655030,9480,9480,9480,9480,1
|
|
20240617,131300,2392645550,9480,9480,9480,9480,50
|
|
20240617,131200,2392171550,9480,9480,9480,9480,60
|
|
20240617,131100,2391602750,9480,9490,9490,9470,294
|
|
20240617,131000,2388818040,9490,9490,9490,9490,1
|
|
20240617,130900,2388808550,9490,9490,9490,9490,1
|
|
20240617,130800,2388799060,9480,9490,9490,9480,70
|
|
20240617,130700,2388134860,9490,9480,9490,9480,3
|
|
20240617,130600,2388106400,9500,9500,9500,9500,0
|
|
20240617,130500,2388106400,9500,9500,9500,9500,4
|
|
20240617,130400,2388068400,9500,9500,9500,9500,1
|
|
20240617,130300,2388058900,9500,9500,9500,9490,522
|
|
20240617,130200,2383104290,9490,9480,9490,9480,701
|
|
20240617,130100,2376452080,9480,9480,9480,9480,120
|
|
20240617,130000,2375314480,9480,9480,9490,9480,3
|
|
20240617,125900,2375286030,9490,9490,9490,9490,0
|
|
20240617,125800,2375286030,9490,9490,9490,9490,1
|
|
20240617,125700,2375276540,9490,9450,9490,9450,11809
|
|
20240617,125600,2263559280,9450,9460,9460,9450,310
|
|
20240617,125500,2260629680,9440,9440,9440,9440,679
|
|
20240617,125400,2254219920,9440,9440,9440,9440,108
|
|
20240617,125300,2253200400,9440,9440,9440,9440,14
|
|
20240617,125200,2253068240,9440,9460,9460,9430,4377
|
|
20240617,125100,2211716530,9460,9450,9460,9450,68
|
|
20240617,125000,2211073850,9450,9460,9460,9450,20
|
|
20240617,124900,2210884750,9460,9450,9460,9450,553
|
|
20240617,124800,2205658890,9460,9450,9460,9450,189
|
|
20240617,124700,2203872810,9460,9460,9460,9460,126
|
|
20240617,124600,2202680850,9460,9460,9460,9460,1286
|
|
20240617,124500,2190515290,9470,9470,9470,9470,109
|
|
20240617,124400,2189483060,9460,9460,9460,9460,998
|
|
20240617,124300,2180041980,9460,9470,9470,9460,2
|
|
20240617,124200,2180023050,9450,9470,9470,9450,661
|
|
20240617,124100,2173770010,9470,9470,9470,9470,0
|
|
20240617,124000,2173770010,9470,9470,9470,9470,32
|
|
20240617,123900,2173466970,9460,9460,9460,9460,200
|
|
20240617,123800,2171574970,9470,9470,9470,9470,601
|
|
20240617,123700,2165883500,9470,9470,9470,9470,20
|
|
20240617,123600,2165694100,9470,9470,9470,9470,11
|
|
20240617,123500,2165589930,9470,9470,9470,9460,241
|
|
20240617,123400,2163309960,9470,9470,9470,9470,3
|
|
20240617,123300,2163281550,9460,9480,9480,9460,295
|
|
20240617,123200,2160488350,9480,9480,9480,9480,1
|
|
20240617,123100,2160478870,9470,9470,9470,9470,0
|
|
20240617,123000,2160478870,9470,9470,9470,9470,212
|
|
20240617,122900,2158471230,9470,9470,9470,9470,13
|
|
20240617,122800,2158348120,9470,9470,9470,9470,4
|
|
20240617,122700,2158310240,9470,9460,9470,9460,2
|
|
20240617,122600,2158291310,9460,9460,9460,9460,2
|
|
20240617,122500,2158272390,9460,9470,9470,9460,304
|
|
20240617,122400,2155395140,9470,9470,9470,9470,15
|
|
20240617,122300,2155253090,9470,9470,9470,9470,214
|
|
20240617,122200,2153226510,9460,9460,9460,9460,1
|
|
20240617,122100,2153217050,9470,9470,9470,9470,649
|
|
20240617,122000,2147071020,9460,9460,9460,9460,357
|
|
20240617,121900,2143693800,9470,9460,9470,9460,312
|
|
20240617,121800,2140742270,9460,9460,9460,9460,3
|
|
20240617,121700,2140713890,9460,9460,9460,9460,152
|
|
20240617,121600,2139275970,9470,9470,9470,9470,1
|
|
20240617,121500,2139266500,9450,9450,9450,9450,205
|
|
20240617,121400,2137329250,9460,9460,9460,9460,524
|
|
20240617,121300,2132372210,9460,9460,9460,9460,2
|
|
20240617,121200,2132353290,9460,9470,9470,9460,790
|
|
20240617,121100,2124879870,9470,9470,9470,9470,10
|
|
20240617,121000,2124785170,9470,9470,9470,9470,1
|
|
20240617,120900,2124775700,9460,9460,9460,9460,433
|
|
20240617,120800,2120679520,9460,9460,9460,9460,282
|
|
20240617,120700,2118011800,9480,9470,9480,9460,364
|
|
20240617,120600,2114568290,9460,9470,9470,9460,96
|
|
20240617,120500,2113659480,9470,9470,9470,9470,81
|
|
20240617,120400,2112892410,9460,9460,9460,9460,16
|
|
20240617,120300,2112741050,9470,9470,9470,9460,44
|
|
20240617,120200,2112324580,9470,9470,9470,9470,1
|
|
20240617,120100,2112315110,9470,9470,9470,9470,1
|
|
20240617,120000,2112305640,9460,9460,9460,9460,104
|
|
20240617,115900,2111321800,9450,9460,9460,9450,1400
|
|
20240617,115800,2098087390,9470,9470,9470,9460,16
|
|
20240617,115700,2097935970,9460,9460,9460,9460,5
|
|
20240617,115600,2097888670,9470,9470,9470,9470,51
|
|
20240617,115500,2097405700,9470,9460,9470,9460,784
|
|
20240617,115400,2089989050,9470,9470,9470,9470,31
|
|
20240617,115300,2089695480,9460,9470,9470,9460,842
|
|
20240617,115200,2081729850,9460,9470,9470,9460,39
|
|
20240617,115100,2081360600,9470,9470,9470,9470,239
|
|
20240617,115000,2079097270,9480,9480,9480,9470,383
|
|
20240617,114900,2075469970,9470,9470,9470,9470,15
|
|
20240617,114800,2075327920,9480,9470,9480,9470,24
|
|
20240617,114700,2075100600,9470,9480,9480,9470,126
|
|
20240617,114600,2073907350,9480,9470,9480,9470,85
|
|
20240617,114500,2073102290,9460,9470,9480,9460,962
|
|
20240617,114400,2063992880,9480,9480,9480,9480,51
|
|
20240617,114300,2063509400,9480,9480,9480,9480,102
|
|
20240617,114200,2062542440,9470,9470,9470,9470,245
|
|
20240617,114100,2060222290,9470,9480,9480,9470,143
|
|
20240617,114000,2058867570,9480,9480,9480,9480,21
|
|
20240617,113900,2058668490,9490,9490,9490,9480,17
|
|
20240617,113800,2058507310,9480,9480,9480,9480,1039
|
|
20240617,113700,2048657590,9480,9480,9480,9480,58
|
|
20240617,113600,2048107750,9480,9480,9490,9480,79
|
|
20240617,113500,2047358820,9480,9470,9480,9470,697
|
|
20240617,113400,2040758130,9470,9480,9490,9470,32
|
|
20240617,113300,2040454830,9480,9470,9480,9470,644
|
|
20240617,113200,2034350850,9450,9460,9480,9450,1193
|
|
20240617,113100,2023064900,9450,9460,9470,9450,357
|
|
20240617,113000,2019687680,9460,9460,9470,9460,152
|
|
20240617,112900,2018249750,9460,9470,9470,9460,1162
|
|
20240617,112800,2007256230,9470,9470,9490,9470,109
|
|
20240617,112700,2006223980,9470,9470,9470,9470,2144
|
|
20240617,112600,1985920300,9490,9480,9490,9480,762
|
|
20240617,112500,1978689140,9490,9490,9490,9490,1
|
|
20240617,112400,1978679650,9480,9480,9480,9470,1121
|
|
20240617,112300,1968054020,9490,9500,9500,9490,5965
|
|
20240617,112200,1911446160,9500,9500,9500,9500,4
|
|
20240617,112100,1911408160,9490,9490,9500,9490,190
|
|
20240617,112000,1909604550,9490,9500,9500,9490,307
|
|
20240617,111900,1906690990,9500,9500,9500,9490,908
|
|
20240617,111800,1898072980,9490,9500,9500,9490,101
|
|
20240617,111700,1897114480,9490,9490,9490,9490,75
|
|
20240617,111600,1896402730,9500,9500,9500,9500,331
|
|
20240617,111500,1893258230,9500,9500,9500,9490,456
|
|
20240617,111400,1888926240,9500,9500,9500,9500,1610
|
|
20240617,111300,1873631240,9500,9510,9530,9500,652
|
|
20240617,111200,1867436840,9510,9510,9510,9510,108
|
|
20240617,111100,1866409760,9510,9520,9520,9510,2357
|
|
20240617,111000,1843994680,9510,9520,9530,9510,384
|
|
20240617,110900,1840337360,9520,9530,9530,9520,301
|
|
20240617,110800,1837471830,9530,9530,9530,9530,6
|
|
20240617,110700,1837414650,9540,9520,9540,9520,1136
|
|
20240617,110600,1826578930,9520,9520,9520,9520,151
|
|
20240617,110500,1825141410,9530,9520,9540,9520,1001
|
|
20240617,110400,1815609870,9520,9520,9520,9520,1
|
|
20240617,110300,1815600350,9520,9520,9520,9520,75
|
|
20240617,110200,1814886350,9540,9530,9540,9530,138
|
|
20240617,110100,1813569930,9540,9520,9540,9520,3
|
|
20240617,110000,1813541330,9520,9520,9520,9520,0
|
|
20240617,105900,1813541330,9520,9530,9530,9520,569
|
|
20240617,105800,1808124320,9540,9540,9540,9540,0
|
|
20240617,105700,1808124320,9540,9530,9540,9530,837
|
|
20240617,105600,1800147660,9540,9550,9550,9540,25
|
|
20240617,105500,1799909120,9530,9530,9530,9530,26
|
|
20240617,105400,1799661340,9530,9540,9560,9530,241
|
|
20240617,105300,1797360970,9540,9530,9560,9530,1031
|
|
20240617,105200,1787531200,9530,9530,9530,9530,247
|
|
20240617,105100,1785177290,9530,9530,9530,9530,50
|
|
20240617,105000,1784700790,9540,9540,9540,9540,16
|
|
20240617,104900,1784548150,9550,9540,9550,9540,807
|
|
20240617,104800,1776844330,9540,9540,9540,9540,797
|
|
20240617,104700,1769240950,9530,9530,9540,9530,74
|
|
20240617,104600,1768535630,9530,9540,9540,9530,111
|
|
20240617,104500,1767477310,9540,9570,9570,9540,22
|
|
20240617,104400,1767266800,9570,9550,9570,9550,45
|
|
20240617,104300,1766836640,9540,9540,9540,9540,0
|
|
20240617,104200,1766836640,9540,9550,9550,9540,195
|
|
20240617,104100,1764976240,9550,9570,9570,9550,408
|
|
20240617,104000,1761079410,9550,9560,9560,9550,51
|
|
20240617,103900,1760591860,9550,9550,9560,9550,119
|
|
20240617,103800,1759455400,9560,9550,9560,9550,30
|
|
20240617,103700,1759168830,9550,9550,9550,9550,863
|
|
20240617,103600,1750927180,9550,9550,9550,9550,12
|
|
20240617,103500,1750812580,9560,9560,9560,9560,5
|
|
20240617,103400,1750764780,9550,9550,9560,9550,694
|
|
20240617,103300,1744136080,9560,9560,9560,9560,28
|
|
20240617,103200,1743868400,9560,9560,9560,9560,0
|
|
20240617,103100,1743868400,9560,9560,9560,9520,141
|
|
20240617,103000,1742525000,9520,9530,9530,9520,601
|
|
20240617,102900,1736797480,9560,9530,9560,9520,697
|
|
20240617,102800,1730155460,9530,9540,9540,9530,887
|
|
20240617,102700,1721700520,9540,9560,9560,9540,1665
|
|
20240617,102600,1705805480,9560,9560,9570,9560,578
|
|
20240617,102500,1700278780,9560,9560,9560,9560,353
|
|
20240617,102400,1696904100,9560,9560,9560,9560,970
|
|
20240617,102300,1687630900,9560,9570,9580,9560,3103
|
|
20240617,102200,1657943410,9570,9580,9590,9570,601
|
|
20240617,102100,1652190370,9580,9590,9600,9580,922
|
|
20240617,102000,1643354270,9590,9590,9590,9590,79
|
|
20240617,101900,1642596660,9590,9590,9590,9580,317
|
|
20240617,101800,1639556730,9590,9590,9600,9590,21
|
|
20240617,101700,1639355320,9590,9600,9600,9590,127
|
|
20240617,101600,1638136380,9590,9600,9600,9590,763
|
|
20240617,101500,1630815080,9600,9620,9620,9600,1367
|
|
20240617,101400,1617687740,9620,9640,9640,9620,214
|
|
20240617,101300,1615625930,9630,9650,9660,9630,1047
|
|
20240617,101200,1605524510,9650,9640,9660,9640,1665
|
|
20240617,101100,1589457260,9640,9650,9650,9640,3229
|
|
20240617,101000,1558307550,9650,9650,9650,9640,260
|
|
20240617,100900,1555798560,9650,9650,9650,9650,1068
|
|
20240617,100800,1545492360,9650,9620,9650,9620,7271
|
|
20240617,100700,1475467680,9620,9620,9630,9600,390
|
|
20240617,100600,1471715820,9610,9610,9620,9610,820
|
|
20240617,100500,1463827650,9610,9600,9620,9600,2047
|
|
20240617,100400,1444160320,9610,9610,9610,9610,82
|
|
20240617,100300,1443372300,9590,9600,9600,9590,1422
|
|
20240617,100200,1429725090,9600,9600,9600,9600,15
|
|
20240617,100100,1429581090,9600,9590,9600,9590,392
|
|
20240617,100000,1425818670,9590,9590,9590,9590,216
|
|
20240617,095900,1423747230,9590,9590,9590,9580,451
|
|
20240617,095800,1419424720,9590,9590,9600,9590,1686
|
|
20240617,095700,1403251060,9580,9580,9590,9570,216
|
|
20240617,095600,1401180890,9580,9590,9590,9560,1178
|
|
20240617,095500,1389912100,9590,9610,9610,9590,1146
|
|
20240617,095400,1378911500,9610,9610,9620,9590,1851
|
|
20240617,095300,1361139150,9600,9590,9600,9590,313
|
|
20240617,095200,1358134360,9590,9590,9590,9570,1281
|
|
20240617,095100,1345870560,9580,9590,9590,9580,1435
|
|
20240617,095000,1332122480,9590,9590,9590,9590,10
|
|
20240617,094900,1332026580,9590,9610,9610,9590,476
|
|
20240617,094800,1327456690,9610,9590,9610,9590,142
|
|
20240617,094700,1326092870,9610,9600,9610,9600,103
|
|
20240617,094600,1325104050,9580,9580,9580,9580,56
|
|
20240617,094500,1324567570,9580,9600,9600,9580,359
|
|
20240617,094400,1321123160,9580,9570,9580,9570,333
|
|
20240617,094300,1317935940,9540,9550,9550,9540,522
|
|
20240617,094200,1312956050,9590,9550,9590,9540,2045
|
|
20240617,094100,1293416410,9550,9530,9580,9510,520
|
|
20240617,094000,1288462640,9480,9570,9590,9480,7428
|
|
20240617,093900,1217683320,9610,9570,9610,9570,4
|
|
20240617,093800,1217644960,9600,9630,9640,9570,4546
|
|
20240617,093700,1174028660,9600,9640,9650,9600,5242
|
|
20240617,093600,1123630560,9650,9640,9650,9640,879
|
|
20240617,093500,1115156650,9640,9640,9650,9640,423
|
|
20240617,093400,1111078870,9640,9650,9650,9640,651
|
|
20240617,093300,1104797900,9650,9620,9650,9620,3014
|
|
20240617,093200,1075749870,9630,9620,9630,9620,1462
|
|
20240617,093100,1061683310,9620,9620,9620,9610,806
|
|
20240617,093000,1053931590,9610,9620,9620,9600,5884
|
|
20240617,092900,997358200,9630,9640,9650,9630,4061
|
|
20240617,092800,958235460,9650,9660,9670,9640,3720
|
|
20240617,092700,922311620,9660,9650,9670,9630,952
|
|
20240617,092600,913122520,9650,9620,9650,9610,1763
|
|
20240617,092500,896132760,9630,9630,9640,9610,929
|
|
20240617,092400,887184670,9630,9620,9650,9600,3806
|
|
20240617,092300,850502320,9620,9590,9630,9590,1433
|
|
20240617,092200,836740330,9600,9580,9600,9580,1935
|
|
20240617,092100,818179400,9580,9610,9610,9570,1132
|
|
20240617,092000,807326060,9610,9590,9610,9590,1723
|
|
20240617,091900,790789010,9590,9560,9590,9560,627
|
|
20240617,091800,784784650,9580,9560,9580,9550,1047
|
|
20240617,091700,774773980,9560,9530,9560,9530,1081
|
|
20240617,091600,764446540,9530,9520,9550,9510,2130
|
|
20240617,091500,744183800,9510,9540,9550,9510,1120
|
|
20240617,091400,733518630,9540,9480,9540,9480,1112
|
|
20240617,091300,722948730,9480,9500,9500,9480,1657
|
|
20240617,091200,707222460,9500,9520,9540,9500,785
|
|
20240617,091100,699748730,9510,9490,9510,9480,5658
|
|
20240617,091000,646038830,9490,9490,9490,9460,7097
|
|
20240617,090900,578796060,9500,9520,9520,9500,3832
|
|
20240617,090800,542350040,9520,9530,9530,9510,3773
|
|
20240617,090700,506440620,9530,9560,9570,9530,3853
|
|
20240617,090600,469688770,9570,9550,9570,9550,6523
|
|
20240617,090500,407334710,9560,9590,9620,9550,5278
|
|
20240617,090400,356816130,9580,9610,9610,9570,3399
|
|
20240617,090300,324154200,9620,9600,9620,9570,2787
|
|
20240617,090200,297410560,9600,9620,9620,9570,7126
|
|
20240617,090100,229135020,9590,9620,9700,9570,12415
|
|
20240617,090000,109371280,9580,9540,9630,9530,10101
|