673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,201000,1411952940,8290,8290,8290,8290,2555
|
|
20240612,200900,1411952940,8290,8290,8290,8290,0
|
|
20240612,200800,1411952940,8290,8290,8290,8290,0
|
|
20240612,200700,1411952940,8290,8290,8290,8290,0
|
|
20240612,200600,1411952940,8290,8290,8290,8290,0
|
|
20240612,200500,1411952940,8290,8290,8290,8290,0
|
|
20240612,200400,1411952940,8290,8290,8290,8290,0
|
|
20240612,200300,1411952940,8290,8290,8290,8290,0
|
|
20240612,200200,1411952940,8290,8290,8290,8290,0
|
|
20240612,200100,1411952940,8290,8290,8290,8290,0
|
|
20240612,200000,1411952940,8290,8290,8290,8290,0
|
|
20240612,195900,1411952940,8290,8290,8290,8290,0
|
|
20240612,195800,1411952940,8290,8290,8290,8290,0
|
|
20240612,195700,1411952940,8290,8290,8290,8290,0
|
|
20240612,195600,1411952940,8290,8290,8290,8290,0
|
|
20240612,195500,1411952940,8290,8290,8290,8290,0
|
|
20240612,195400,1411952940,8290,8290,8290,8290,0
|
|
20240612,195300,1411952940,8290,8290,8290,8290,0
|
|
20240612,195200,1411952940,8290,8290,8290,8290,0
|
|
20240612,195100,1411952940,8290,8290,8290,8290,0
|
|
20240612,195000,1411952940,8290,8290,8290,8290,0
|
|
20240612,194900,1411952940,8290,8290,8290,8290,0
|
|
20240612,194800,1411952940,8290,8290,8290,8290,0
|
|
20240612,194700,1411952940,8290,8290,8290,8290,0
|
|
20240612,194600,1411952940,8290,8290,8290,8290,0
|
|
20240612,194500,1411952940,8290,8290,8290,8290,0
|
|
20240612,194400,1411952940,8290,8290,8290,8290,0
|
|
20240612,194300,1411952940,8290,8290,8290,8290,0
|
|
20240612,194200,1411952940,8290,8290,8290,8290,0
|
|
20240612,194100,1411952940,8290,8290,8290,8290,0
|
|
20240612,194000,1411952940,8290,8290,8290,8290,2555
|
|
20240612,193900,1411952940,8290,8290,8290,8290,0
|
|
20240612,193800,1411952940,8290,8290,8290,8290,0
|
|
20240612,193700,1411952940,8290,8290,8290,8290,0
|
|
20240612,193600,1411952940,8290,8290,8290,8290,0
|
|
20240612,193500,1411952940,8290,8290,8290,8290,0
|
|
20240612,193400,1411952940,8290,8290,8290,8290,0
|
|
20240612,193300,1411952940,8290,8290,8290,8290,0
|
|
20240612,193200,1411952940,8290,8290,8290,8290,0
|
|
20240612,193100,1411952940,8290,8290,8290,8290,0
|
|
20240612,193000,1411952940,8290,8290,8290,8290,0
|
|
20240612,192900,1411952940,8290,8290,8290,8290,0
|
|
20240612,192800,1411952940,8290,8290,8290,8290,0
|
|
20240612,192700,1411952940,8290,8290,8290,8290,0
|
|
20240612,192600,1411952940,8290,8290,8290,8290,0
|
|
20240612,192500,1411952940,8290,8290,8290,8290,0
|
|
20240612,192400,1411952940,8290,8290,8290,8290,0
|
|
20240612,192300,1411952940,8290,8290,8290,8290,0
|
|
20240612,192200,1411952940,8290,8290,8290,8290,0
|
|
20240612,192100,1411952940,8290,8290,8290,8290,0
|
|
20240612,192000,1411952940,8290,8290,8290,8290,0
|
|
20240612,191900,1411952940,8290,8290,8290,8290,0
|
|
20240612,191800,1411952940,8290,8290,8290,8290,0
|
|
20240612,191700,1411952940,8290,8290,8290,8290,0
|
|
20240612,191600,1411952940,8290,8290,8290,8290,0
|
|
20240612,191500,1411952940,8290,8290,8290,8290,0
|
|
20240612,191400,1411952940,8290,8290,8290,8290,0
|
|
20240612,191300,1411952940,8290,8290,8290,8290,0
|
|
20240612,191200,1411952940,8290,8290,8290,8290,0
|
|
20240612,191100,1411952940,8290,8290,8290,8290,0
|
|
20240612,191000,1411952940,8290,8290,8290,8290,2555
|
|
20240612,190900,1411952940,8290,8290,8290,8290,0
|
|
20240612,190800,1411952940,8290,8290,8290,8290,0
|
|
20240612,190700,1411952940,8290,8290,8290,8290,0
|
|
20240612,190600,1411952940,8290,8290,8290,8290,0
|
|
20240612,190500,1411952940,8290,8290,8290,8290,0
|
|
20240612,190400,1411952940,8290,8290,8290,8290,0
|
|
20240612,190300,1411952940,8290,8290,8290,8290,0
|
|
20240612,190200,1411952940,8290,8290,8290,8290,0
|
|
20240612,190100,1411952940,8290,8290,8290,8290,0
|
|
20240612,190000,1411952940,8290,8290,8290,8290,0
|
|
20240612,185900,1411952940,8290,8290,8290,8290,0
|
|
20240612,185800,1411952940,8290,8290,8290,8290,0
|
|
20240612,185700,1411952940,8290,8290,8290,8290,0
|
|
20240612,185600,1411952940,8290,8290,8290,8290,0
|
|
20240612,185500,1411952940,8290,8290,8290,8290,0
|
|
20240612,185400,1411952940,8290,8290,8290,8290,0
|
|
20240612,185300,1411952940,8290,8290,8290,8290,0
|
|
20240612,185200,1411952940,8290,8290,8290,8290,0
|
|
20240612,185100,1411952940,8290,8290,8290,8290,0
|
|
20240612,185000,1411952940,8290,8290,8290,8290,0
|
|
20240612,184900,1411952940,8290,8290,8290,8290,0
|
|
20240612,184800,1411952940,8290,8290,8290,8290,0
|
|
20240612,184700,1411952940,8290,8290,8290,8290,0
|
|
20240612,184600,1411952940,8290,8290,8290,8290,0
|
|
20240612,184500,1411952940,8290,8290,8290,8290,0
|
|
20240612,184400,1411952940,8290,8290,8290,8290,0
|
|
20240612,184300,1411952940,8290,8290,8290,8290,0
|
|
20240612,184200,1411952940,8290,8290,8290,8290,0
|
|
20240612,184100,1411952940,8290,8290,8290,8290,0
|
|
20240612,184000,1411952940,8290,8290,8290,8290,2555
|
|
20240612,183900,1411952940,8290,8290,8290,8290,0
|
|
20240612,183800,1411952940,8290,8290,8290,8290,0
|
|
20240612,183700,1411952940,8290,8290,8290,8290,0
|
|
20240612,183600,1411952940,8290,8290,8290,8290,0
|
|
20240612,183500,1411952940,8290,8290,8290,8290,0
|
|
20240612,183400,1411952940,8290,8290,8290,8290,0
|
|
20240612,183300,1411952940,8290,8290,8290,8290,0
|
|
20240612,183200,1411952940,8290,8290,8290,8290,0
|
|
20240612,183100,1411952940,8290,8290,8290,8290,0
|
|
20240612,183000,1411952940,8290,8290,8290,8290,0
|
|
20240612,182900,1411952940,8290,8290,8290,8290,0
|
|
20240612,182800,1411952940,8290,8290,8290,8290,0
|
|
20240612,182700,1411952940,8290,8290,8290,8290,0
|
|
20240612,182600,1411952940,8290,8290,8290,8290,0
|
|
20240612,182500,1411952940,8290,8290,8290,8290,0
|
|
20240612,182400,1411952940,8290,8290,8290,8290,0
|
|
20240612,182300,1411952940,8290,8290,8290,8290,0
|
|
20240612,182200,1411952940,8290,8290,8290,8290,0
|
|
20240612,182100,1411952940,8290,8290,8290,8290,0
|
|
20240612,182000,1411952940,8290,8290,8290,8290,0
|
|
20240612,181900,1411952940,8290,8290,8290,8290,0
|
|
20240612,181800,1411952940,8290,8290,8290,8290,0
|
|
20240612,181700,1411952940,8290,8290,8290,8290,0
|
|
20240612,181600,1411952940,8290,8290,8290,8290,0
|
|
20240612,181500,1411952940,8290,8290,8290,8290,0
|
|
20240612,181400,1411952940,8290,8290,8290,8290,0
|
|
20240612,181300,1411952940,8290,8290,8290,8290,0
|
|
20240612,181200,1411952940,8290,8290,8290,8290,0
|
|
20240612,181100,1411952940,8290,8290,8290,8290,0
|
|
20240612,181000,1411952940,8290,8290,8290,8290,2555
|
|
20240612,180900,1411952940,8290,8290,8290,8290,0
|
|
20240612,180800,1411952940,8290,8290,8290,8290,0
|
|
20240612,180700,1411952940,8290,8290,8290,8290,0
|
|
20240612,180600,1411952940,8290,8290,8290,8290,0
|
|
20240612,180500,1411952940,8290,8290,8290,8290,0
|
|
20240612,180400,1411952940,8290,8290,8290,8290,0
|
|
20240612,180300,1411952940,8290,8290,8290,8290,0
|
|
20240612,180200,1411952940,8290,8290,8290,8290,0
|
|
20240612,180100,1411952940,8290,8290,8290,8290,0
|
|
20240612,180000,1411952940,8290,8290,8290,8290,0
|
|
20240612,175900,1411952940,8290,8290,8290,8290,0
|
|
20240612,175800,1411952940,8290,8290,8290,8290,0
|
|
20240612,175700,1411952940,8290,8290,8290,8290,0
|
|
20240612,175600,1411952940,8290,8290,8290,8290,0
|
|
20240612,175500,1411952940,8290,8290,8290,8290,0
|
|
20240612,175400,1411952940,8290,8290,8290,8290,0
|
|
20240612,175300,1411952940,8290,8290,8290,8290,0
|
|
20240612,175200,1411952940,8290,8290,8290,8290,0
|
|
20240612,175100,1411952940,8290,8290,8290,8290,0
|
|
20240612,175000,1411952940,8290,8290,8290,8290,0
|
|
20240612,174900,1411952940,8290,8290,8290,8290,0
|
|
20240612,174800,1411952940,8290,8290,8290,8290,0
|
|
20240612,174700,1411952940,8290,8290,8290,8290,0
|
|
20240612,174600,1411952940,8290,8290,8290,8290,0
|
|
20240612,174500,1411952940,8290,8290,8290,8290,0
|
|
20240612,174400,1411952940,8290,8290,8290,8290,0
|
|
20240612,174300,1411952940,8290,8290,8290,8290,0
|
|
20240612,174200,1411952940,8290,8290,8290,8290,0
|
|
20240612,174100,1411952940,8290,8290,8290,8290,0
|
|
20240612,174000,1411952940,8290,8290,8290,8290,2555
|
|
20240612,173900,1411952940,8290,8290,8290,8290,0
|
|
20240612,173800,1411952940,8290,8290,8290,8290,0
|
|
20240612,173700,1411952940,8290,8290,8290,8290,0
|
|
20240612,173600,1411952940,8290,8290,8290,8290,0
|
|
20240612,173500,1411952940,8290,8290,8290,8290,0
|
|
20240612,173400,1411952940,8290,8290,8290,8290,0
|
|
20240612,173300,1411952940,8290,8290,8290,8290,0
|
|
20240612,173200,1411952940,8290,8290,8290,8290,0
|
|
20240612,173100,1411952940,8290,8290,8290,8290,0
|
|
20240612,173000,1411952940,8290,8290,8290,8290,0
|
|
20240612,172900,1411952940,8290,8290,8290,8290,0
|
|
20240612,172800,1411952940,8290,8290,8290,8290,0
|
|
20240612,172700,1411952940,8290,8290,8290,8290,0
|
|
20240612,172600,1411952940,8290,8290,8290,8290,0
|
|
20240612,172500,1411952940,8290,8290,8290,8290,0
|
|
20240612,172400,1411952940,8290,8290,8290,8290,0
|
|
20240612,172300,1411952940,8290,8290,8290,8290,0
|
|
20240612,172200,1411952940,8290,8290,8290,8290,0
|
|
20240612,172100,1411952940,8290,8290,8290,8290,0
|
|
20240612,172000,1411952940,8290,8290,8290,8290,0
|
|
20240612,171900,1411952940,8290,8290,8290,8290,0
|
|
20240612,171800,1411952940,8290,8290,8290,8290,0
|
|
20240612,171700,1411952940,8290,8290,8290,8290,0
|
|
20240612,171600,1411952940,8290,8290,8290,8290,0
|
|
20240612,171500,1411952940,8290,8290,8290,8290,0
|
|
20240612,171400,1411952940,8290,8290,8290,8290,0
|
|
20240612,171300,1411952940,8290,8290,8290,8290,0
|
|
20240612,171200,1411952940,8290,8290,8290,8290,0
|
|
20240612,171100,1411952940,8290,8290,8290,8290,0
|
|
20240612,171000,1411952940,8290,8290,8290,8290,2555
|
|
20240612,170900,1411952940,8290,8290,8290,8290,0
|
|
20240612,170800,1411952940,8290,8290,8290,8290,0
|
|
20240612,170700,1411952940,8290,8290,8290,8290,0
|
|
20240612,170600,1411952940,8290,8290,8290,8290,0
|
|
20240612,170500,1411952940,8290,8290,8290,8290,0
|
|
20240612,170400,1411952940,8290,8290,8290,8290,0
|
|
20240612,170300,1411952940,8290,8290,8290,8290,0
|
|
20240612,170200,1411952940,8290,8290,8290,8290,0
|
|
20240612,170100,1411952940,8290,8290,8290,8290,0
|
|
20240612,170000,1411952940,8290,8290,8290,8290,0
|
|
20240612,165900,1411952940,8290,8290,8290,8290,0
|
|
20240612,165800,1411952940,8290,8290,8290,8290,0
|
|
20240612,165700,1411952940,8290,8290,8290,8290,0
|
|
20240612,165600,1411952940,8290,8290,8290,8290,0
|
|
20240612,165500,1411952940,8290,8290,8290,8290,0
|
|
20240612,165400,1411952940,8290,8290,8290,8290,0
|
|
20240612,165300,1411952940,8290,8290,8290,8290,0
|
|
20240612,165200,1411952940,8290,8290,8290,8290,0
|
|
20240612,165100,1411952940,8290,8290,8290,8290,0
|
|
20240612,165000,1411952940,8290,8290,8290,8290,0
|
|
20240612,164900,1411952940,8290,8290,8290,8290,0
|
|
20240612,164800,1411952940,8290,8290,8290,8290,0
|
|
20240612,164700,1411952940,8290,8290,8290,8290,0
|
|
20240612,164600,1411952940,8290,8290,8290,8290,0
|
|
20240612,164500,1411952940,8290,8290,8290,8290,0
|
|
20240612,164400,1411952940,8290,8290,8290,8290,0
|
|
20240612,164300,1411952940,8290,8290,8290,8290,0
|
|
20240612,164200,1411952940,8290,8290,8290,8290,0
|
|
20240612,164100,1411952940,8290,8290,8290,8290,0
|
|
20240612,164000,1411952940,8290,8290,8290,8290,2555
|
|
20240612,163900,1411952940,8290,8290,8290,8290,0
|
|
20240612,163800,1411952940,8290,8290,8290,8290,0
|
|
20240612,163700,1411952940,8290,8290,8290,8290,0
|
|
20240612,163600,1411952940,8290,8290,8290,8290,0
|
|
20240612,163500,1411952940,8290,8290,8290,8290,0
|
|
20240612,163400,1411952940,8290,8290,8290,8290,0
|
|
20240612,163300,1411952940,8290,8290,8290,8290,0
|
|
20240612,163200,1411952940,8290,8290,8290,8290,0
|
|
20240612,163100,1411952940,8290,8290,8290,8290,0
|
|
20240612,163000,1411952940,8290,8290,8290,8290,0
|
|
20240612,162900,1411952940,8290,8290,8290,8290,0
|
|
20240612,162800,1411952940,8290,8290,8290,8290,0
|
|
20240612,162700,1411952940,8290,8290,8290,8290,0
|
|
20240612,162600,1411952940,8290,8290,8290,8290,0
|
|
20240612,162500,1411952940,8290,8290,8290,8290,0
|
|
20240612,162400,1411952940,8290,8290,8290,8290,0
|
|
20240612,162300,1411952940,8290,8290,8290,8290,0
|
|
20240612,162200,1411952940,8290,8290,8290,8290,0
|
|
20240612,162100,1411952940,8290,8290,8290,8290,0
|
|
20240612,162000,1411952940,8290,8290,8290,8290,0
|
|
20240612,161900,1411952940,8290,8290,8290,8290,0
|
|
20240612,161800,1411952940,8290,8290,8290,8290,0
|
|
20240612,161700,1411952940,8290,8290,8290,8290,0
|
|
20240612,161600,1411952940,8290,8290,8290,8290,0
|
|
20240612,161500,1411952940,8290,8290,8290,8290,0
|
|
20240612,161400,1411952940,8290,8290,8290,8290,0
|
|
20240612,161300,1411952940,8290,8290,8290,8290,0
|
|
20240612,161200,1411952940,8290,8290,8290,8290,0
|
|
20240612,161100,1411952940,8290,8290,8290,8290,0
|
|
20240612,161000,1411952940,8290,8290,8290,8290,2555
|
|
20240612,160900,1411952940,8290,8290,8290,8290,0
|
|
20240612,160800,1411952940,8290,8290,8290,8290,0
|
|
20240612,160700,1411952940,8290,8290,8290,8290,0
|
|
20240612,160600,1411952940,8290,8290,8290,8290,0
|
|
20240612,160500,1411952940,8290,8290,8290,8290,0
|
|
20240612,160400,1411952940,8290,8290,8290,8290,0
|
|
20240612,160300,1411952940,8290,8290,8290,8290,0
|
|
20240612,160200,1411952940,8290,8290,8290,8290,0
|
|
20240612,160100,1411952940,8290,8290,8290,8290,0
|
|
20240612,160000,1411952940,8290,8290,8290,8290,0
|
|
20240612,155900,1411952940,8290,8290,8290,8290,0
|
|
20240612,155800,1411952940,8290,8290,8290,8290,0
|
|
20240612,155700,1411952940,8290,8290,8290,8290,0
|
|
20240612,155600,1411952940,8290,8290,8290,8290,0
|
|
20240612,155500,1411952940,8290,8290,8290,8290,0
|
|
20240612,155400,1411952940,8290,8290,8290,8290,0
|
|
20240612,155300,1411952940,8290,8290,8290,8290,0
|
|
20240612,155200,1411952940,8290,8290,8290,8290,0
|
|
20240612,155100,1411952940,8290,8290,8290,8290,0
|
|
20240612,155000,1411952940,8290,8290,8290,8290,0
|
|
20240612,154900,1411952940,8290,8290,8290,8290,0
|
|
20240612,154800,1411952940,8290,8290,8290,8290,0
|
|
20240612,154700,1411952940,8290,8290,8290,8290,0
|
|
20240612,154600,1411952940,8290,8290,8290,8290,0
|
|
20240612,154500,1411952940,8290,8290,8290,8290,0
|
|
20240612,154400,1411952940,8290,8290,8290,8290,0
|
|
20240612,154300,1411952940,8290,8290,8290,8290,0
|
|
20240612,154200,1411952940,8290,8290,8290,8290,0
|
|
20240612,154100,1411952940,8290,8290,8290,8290,0
|
|
20240612,154000,1411952940,8290,8290,8290,8290,2555
|
|
20240612,153900,1411952940,8290,8290,8290,8290,0
|
|
20240612,153800,1411952940,8290,8290,8290,8290,0
|
|
20240612,153700,1411952940,8290,8290,8290,8290,0
|
|
20240612,153600,1411952940,8290,8290,8290,8290,0
|
|
20240612,153500,1411952940,8290,8290,8290,8290,0
|
|
20240612,153400,1411952940,8290,8290,8290,8290,0
|
|
20240612,153300,1411952940,8290,8290,8290,8290,0
|
|
20240612,153200,1411952940,8290,8290,8290,8290,0
|
|
20240612,153100,1411952940,8290,8290,8290,8290,0
|
|
20240612,153000,1411952940,8290,8290,8290,8290,2555
|
|
20240612,152900,1390771990,8280,8280,8280,8280,0
|
|
20240612,152800,1390771990,8280,8280,8280,8280,0
|
|
20240612,152700,1390771990,8280,8280,8280,8280,0
|
|
20240612,152600,1390771990,8280,8280,8280,8280,0
|
|
20240612,152500,1390771990,8280,8280,8280,8280,0
|
|
20240612,152400,1390771990,8280,8280,8280,8280,0
|
|
20240612,152300,1390771990,8280,8280,8280,8280,0
|
|
20240612,152200,1390771990,8280,8280,8280,8280,0
|
|
20240612,152100,1390771990,8280,8280,8280,8280,0
|
|
20240612,152000,1390771990,8280,8280,8280,8280,0
|
|
20240612,151900,1390771990,8280,8290,8290,8280,142
|
|
20240612,151800,1389596060,8280,8280,8280,8280,22
|
|
20240612,151700,1389413900,8280,8280,8280,8280,1
|
|
20240612,151600,1389405620,8280,8290,8290,8280,217
|
|
20240612,151500,1387608680,8290,8280,8290,8280,89
|
|
20240612,151400,1386871060,8280,8280,8280,8270,917
|
|
20240612,151300,1379280310,8280,8280,8280,8280,0
|
|
20240612,151200,1379280310,8280,8280,8280,8280,68
|
|
20240612,151100,1378717270,8270,8260,8280,8260,250
|
|
20240612,151000,1376650650,8260,8260,8260,8260,0
|
|
20240612,150900,1376650650,8260,8280,8290,8260,466
|
|
20240612,150800,1372793040,8280,8280,8280,8280,1
|
|
20240612,150700,1372784760,8280,8270,8280,8270,3244
|
|
20240612,150600,1345924940,8270,8270,8270,8270,50
|
|
20240612,150500,1345511440,8270,8260,8270,8260,300
|
|
20240612,150400,1343031570,8260,8260,8260,8260,0
|
|
20240612,150300,1343031570,8260,8240,8260,8240,112
|
|
20240612,150200,1342106510,8250,8250,8250,8250,0
|
|
20240612,150100,1342106510,8250,8250,8250,8250,280
|
|
20240612,150000,1339796510,8250,8260,8260,8250,2
|
|
20240612,145900,1339780000,8260,8260,8260,8210,2290
|
|
20240612,145800,1320932370,8260,8260,8260,8260,2
|
|
20240612,145700,1320915850,8240,8260,8260,8240,813
|
|
20240612,145600,1314214730,8240,8240,8240,8240,31
|
|
20240612,145500,1313959290,8240,8240,8240,8240,316
|
|
20240612,145400,1311355450,8240,8250,8250,8240,1241
|
|
20240612,145300,1301126610,8260,8260,8260,8260,0
|
|
20240612,145200,1301126610,8260,8250,8260,8250,5
|
|
20240612,145100,1301085320,8260,8260,8260,8260,100
|
|
20240612,145000,1300259320,8270,8270,8270,8270,1
|
|
20240612,144900,1300251050,8250,8250,8250,8250,0
|
|
20240612,144800,1300251050,8250,8250,8250,8250,100
|
|
20240612,144700,1299426050,8250,8250,8250,8250,2
|
|
20240612,144600,1299409550,8270,8250,8270,8250,228
|
|
20240612,144500,1297524190,8240,8240,8240,8240,88
|
|
20240612,144400,1296799070,8250,8260,8270,8250,425
|
|
20240612,144300,1293290020,8260,8260,8260,8260,0
|
|
20240612,144200,1293290020,8260,8260,8260,8260,10
|
|
20240612,144100,1293207420,8260,8260,8260,8260,0
|
|
20240612,144000,1293207420,8260,8270,8270,8260,301
|
|
20240612,143900,1290718730,8270,8270,8270,8270,0
|
|
20240612,143800,1290718730,8270,8270,8270,8270,0
|
|
20240612,143700,1290718730,8270,8270,8270,8270,0
|
|
20240612,143600,1290718730,8270,8270,8270,8270,10
|
|
20240612,143500,1290636030,8280,8280,8280,8280,99
|
|
20240612,143400,1289816310,8280,8290,8290,8280,331
|
|
20240612,143300,1287072380,8290,8290,8290,8290,0
|
|
20240612,143200,1287072380,8290,8290,8290,8290,0
|
|
20240612,143100,1287072380,8290,8280,8290,8280,1235
|
|
20240612,143000,1276845780,8280,8280,8280,8280,2
|
|
20240612,142900,1276829220,8270,8270,8270,8270,510
|
|
20240612,142800,1272611520,8270,8270,8270,8270,1
|
|
20240612,142700,1272603250,8260,8260,8260,8260,0
|
|
20240612,142600,1272603250,8260,8260,8260,8260,0
|
|
20240612,142500,1272603250,8260,8260,8260,8260,398
|
|
20240612,142400,1269315770,8250,8250,8250,8250,0
|
|
20240612,142300,1269315770,8250,8250,8250,8250,46
|
|
20240612,142200,1268936270,8240,8240,8240,8240,0
|
|
20240612,142100,1268936270,8240,8240,8240,8240,0
|
|
20240612,142000,1268936270,8240,8250,8250,8240,182
|
|
20240612,141900,1267436470,8250,8250,8250,8250,262
|
|
20240612,141800,1265274970,8260,8250,8260,8250,94
|
|
20240612,141700,1264499460,8250,8250,8250,8250,0
|
|
20240612,141600,1264499460,8250,8250,8250,8250,50
|
|
20240612,141500,1264086960,8250,8260,8260,8250,416
|
|
20240612,141400,1260654860,8250,8250,8250,8250,97
|
|
20240612,141300,1259854610,8250,8250,8250,8250,0
|
|
20240612,141200,1259854610,8250,8250,8250,8250,0
|
|
20240612,141100,1259854610,8250,8250,8250,8250,4
|
|
20240612,141000,1259821610,8250,8250,8250,8250,1
|
|
20240612,140900,1259813360,8240,8260,8260,8240,328
|
|
20240612,140800,1257107000,8260,8270,8270,8260,54
|
|
20240612,140700,1256660710,8270,8270,8270,8260,18
|
|
20240612,140600,1256511870,8270,8270,8270,8270,698
|
|
20240612,140500,1250739410,8270,8270,8270,8270,1
|
|
20240612,140400,1250731140,8270,8250,8270,8250,201
|
|
20240612,140300,1249072870,8250,8280,8280,8250,169
|
|
20240612,140200,1247676550,8290,8290,8290,8290,0
|
|
20240612,140100,1247676550,8290,8290,8290,8290,0
|
|
20240612,140000,1247676550,8290,8290,8290,8290,0
|
|
20240612,135900,1247676550,8290,8290,8290,8290,101
|
|
20240612,135800,1246839260,8290,8290,8290,8290,24
|
|
20240612,135700,1246640300,8290,8290,8290,8290,0
|
|
20240612,135600,1246640300,8290,8290,8290,8290,0
|
|
20240612,135500,1246640300,8290,8290,8290,8290,135
|
|
20240612,135400,1245521150,8300,8290,8300,8290,500
|
|
20240612,135300,1241375270,8280,8280,8280,8280,5
|
|
20240612,135200,1241333870,8250,8250,8250,8250,30
|
|
20240612,135100,1241086370,8290,8290,8290,8290,543
|
|
20240612,135000,1236584900,8290,8280,8290,8280,36
|
|
20240612,134900,1236286570,8250,8250,8250,8250,0
|
|
20240612,134800,1236286570,8250,8250,8250,8250,1
|
|
20240612,134700,1236278320,8290,8290,8290,8290,0
|
|
20240612,134600,1236278320,8290,8290,8290,8290,90
|
|
20240612,134500,1235532220,8290,8240,8290,8240,115
|
|
20240612,134400,1234584120,8240,8290,8290,8240,1095
|
|
20240612,134300,1225541580,8290,8290,8290,8290,0
|
|
20240612,134200,1225541580,8290,8290,8290,8290,0
|
|
20240612,134100,1225541580,8290,8280,8290,8260,582
|
|
20240612,134000,1220725950,8290,8290,8290,8290,99
|
|
20240612,133900,1219905240,8290,8290,8290,8290,1
|
|
20240612,133800,1219896950,8290,8280,8290,8280,210
|
|
20240612,133700,1218156070,8280,8280,8280,8280,0
|
|
20240612,133600,1218156070,8280,8280,8280,8280,210
|
|
20240612,133500,1216417270,8290,8290,8290,8290,0
|
|
20240612,133400,1216417270,8290,8290,8290,8290,335
|
|
20240612,133300,1213640120,8290,8290,8290,8290,3
|
|
20240612,133200,1213615250,8290,8290,8290,8290,0
|
|
20240612,133100,1213615250,8290,8290,8290,8290,200
|
|
20240612,133000,1211957250,8300,8290,8300,8290,294
|
|
20240612,132900,1209517700,8290,8290,8290,8290,0
|
|
20240612,132800,1209517700,8290,8290,8290,8290,136
|
|
20240612,132700,1208390260,8290,8290,8290,8290,86
|
|
20240612,132600,1207677320,8290,8290,8290,8290,11
|
|
20240612,132500,1207586130,8280,8280,8280,8280,247
|
|
20240612,132400,1205540970,8280,8280,8280,8280,374
|
|
20240612,132300,1202444250,8280,8280,8280,8280,0
|
|
20240612,132200,1202444250,8280,8290,8290,8280,2
|
|
20240612,132100,1202427680,8290,8290,8290,8290,0
|
|
20240612,132000,1202427680,8290,8290,8290,8290,50
|
|
20240612,131900,1202013180,8290,8290,8290,8290,50
|
|
20240612,131800,1201598680,8280,8280,8280,8280,201
|
|
20240612,131700,1199934400,8280,8280,8280,8280,15
|
|
20240612,131600,1199810200,8290,8290,8290,8290,34
|
|
20240612,131500,1199528340,8280,8280,8280,8280,10
|
|
20240612,131400,1199445540,8280,8280,8280,8280,180
|
|
20240612,131300,1197955140,8280,8280,8280,8280,0
|
|
20240612,131200,1197955140,8280,8280,8280,8280,0
|
|
20240612,131100,1197955140,8280,8280,8280,8280,0
|
|
20240612,131000,1197955140,8280,8280,8280,8280,0
|
|
20240612,130900,1197955140,8280,8280,8280,8280,554
|
|
20240612,130800,1193368020,8290,8290,8290,8290,3
|
|
20240612,130700,1193343150,8290,8290,8290,8290,0
|
|
20240612,130600,1193343150,8290,8300,8300,8290,775
|
|
20240612,130500,1186917800,8300,8300,8300,8300,2
|
|
20240612,130400,1186901200,8300,8300,8300,8300,1
|
|
20240612,130300,1186892900,8300,8300,8300,8300,106
|
|
20240612,130200,1186013100,8300,8300,8300,8300,31
|
|
20240612,130100,1185755800,8310,8310,8310,8310,0
|
|
20240612,130000,1185755800,8310,8290,8310,8290,1311
|
|
20240612,125900,1174864700,8310,8310,8310,8310,0
|
|
20240612,125800,1174864700,8310,8310,8310,8310,0
|
|
20240612,125700,1174864700,8310,8300,8310,8290,634
|
|
20240612,125600,1169598180,8310,8310,8310,8310,3
|
|
20240612,125500,1169573250,8310,8310,8310,8310,0
|
|
20240612,125400,1169573250,8310,8310,8310,8310,20
|
|
20240612,125300,1169407050,8310,8310,8310,8310,60
|
|
20240612,125200,1168908450,8310,8310,8310,8310,7
|
|
20240612,125100,1168850280,8310,8310,8310,8310,0
|
|
20240612,125000,1168850280,8310,8310,8310,8310,0
|
|
20240612,124900,1168850280,8310,8300,8310,8300,262
|
|
20240612,124800,1166675560,8300,8300,8300,8300,258
|
|
20240612,124700,1164534160,8310,8310,8310,8310,100
|
|
20240612,124600,1163703160,8310,8310,8310,8310,0
|
|
20240612,124500,1163703160,8310,8310,8310,8310,687
|
|
20240612,124400,1157994190,8310,8300,8310,8300,1333
|
|
20240612,124300,1146921070,8300,8300,8300,8300,29
|
|
20240612,124200,1146680370,8310,8310,8310,8310,0
|
|
20240612,124100,1146680370,8310,8310,8310,8310,0
|
|
20240612,124000,1146680370,8310,8310,8310,8310,0
|
|
20240612,123900,1146680370,8310,8310,8310,8310,0
|
|
20240612,123800,1146680370,8310,8310,8310,8310,5
|
|
20240612,123700,1146638820,8320,8320,8320,8320,0
|
|
20240612,123600,1146638820,8320,8320,8320,8320,0
|
|
20240612,123500,1146638820,8320,8320,8320,8300,1297
|
|
20240612,123400,1135852660,8310,8300,8310,8300,173
|
|
20240612,123300,1134415990,8300,8310,8310,8300,32
|
|
20240612,123200,1134150380,8310,8310,8310,8310,0
|
|
20240612,123100,1134150380,8310,8310,8320,8300,1870
|
|
20240612,123000,1118626160,8310,8310,8310,8310,2
|
|
20240612,122900,1118609540,8320,8300,8320,8300,219
|
|
20240612,122800,1116789560,8320,8320,8320,8320,10
|
|
20240612,122700,1116706360,8310,8310,8310,8310,772
|
|
20240612,122600,1110291040,8310,8300,8310,8300,697
|
|
20240612,122500,1104505550,8280,8280,8280,8280,65
|
|
20240612,122400,1103967350,8280,8280,8280,8280,17
|
|
20240612,122300,1103826590,8280,8280,8280,8280,337
|
|
20240612,122200,1101036230,8280,8280,8300,8280,3231
|
|
20240612,122100,1074232180,8280,8280,8280,8280,159
|
|
20240612,122000,1072915660,8270,8270,8270,8270,61
|
|
20240612,121900,1072411190,8270,8260,8270,8260,1410
|
|
20240612,121800,1060764490,8260,8270,8270,8260,6
|
|
20240612,121700,1060714920,8260,8260,8260,8260,0
|
|
20240612,121600,1060714920,8260,8270,8270,8260,1230
|
|
20240612,121500,1050554930,8280,8280,8280,8280,21
|
|
20240612,121400,1050381050,8280,8270,8280,8270,234
|
|
20240612,121300,1048445370,8270,8270,8270,8270,1
|
|
20240612,121200,1048437100,8260,8260,8260,8260,860
|
|
20240612,121100,1041333500,8260,8260,8260,8260,0
|
|
20240612,121000,1041333500,8260,8260,8260,8260,16
|
|
20240612,120900,1041201340,8260,8260,8260,8260,0
|
|
20240612,120800,1041201340,8260,8260,8260,8260,123
|
|
20240612,120700,1040185360,8260,8270,8270,8260,6
|
|
20240612,120600,1040135780,8270,8280,8280,8270,315
|
|
20240612,120500,1037529170,8280,8280,8280,8280,0
|
|
20240612,120400,1037529170,8280,8280,8280,8280,28
|
|
20240612,120300,1037297330,8270,8270,8270,8270,0
|
|
20240612,120200,1037297330,8270,8270,8270,8270,0
|
|
20240612,120100,1037297330,8270,8280,8280,8270,1127
|
|
20240612,120000,1027977000,8280,8280,8280,8280,0
|
|
20240612,115900,1027977000,8280,8280,8280,8280,5
|
|
20240612,115800,1027935600,8280,8280,8280,8280,77
|
|
20240612,115700,1027298040,8270,8270,8270,8270,1
|
|
20240612,115600,1027289770,8270,8280,8280,8270,137
|
|
20240612,115500,1026155420,8280,8270,8280,8270,241
|
|
20240612,115400,1024162310,8280,8280,8280,8280,0
|
|
20240612,115300,1024162310,8280,8280,8280,8280,0
|
|
20240612,115200,1024162310,8280,8270,8280,8270,135
|
|
20240612,115100,1023045000,8280,8280,8280,8280,0
|
|
20240612,115000,1023045000,8280,8280,8280,8280,2
|
|
20240612,114900,1023028440,8280,8280,8280,8280,2
|
|
20240612,114800,1023011880,8280,8270,8280,8270,32
|
|
20240612,114700,1022746970,8290,8290,8290,8290,0
|
|
20240612,114600,1022746970,8290,8270,8290,8270,103
|
|
20240612,114500,1021894580,8290,8290,8290,8290,29
|
|
20240612,114400,1021654170,8290,8280,8290,8280,454
|
|
20240612,114300,1017894420,8280,8280,8280,8280,753
|
|
20240612,114200,1011659580,8300,8300,8300,8300,0
|
|
20240612,114100,1011659580,8300,8290,8300,8290,307
|
|
20240612,114000,1009113440,8300,8300,8310,8300,2510
|
|
20240612,113900,988280410,8310,8310,8310,8310,10
|
|
20240612,113800,988197310,8310,8310,8310,8310,780
|
|
20240612,113700,981715510,8300,8300,8300,8300,27
|
|
20240612,113600,981491410,8300,8300,8300,8300,247
|
|
20240612,113500,979441310,8280,8280,8280,8280,156
|
|
20240612,113400,978149630,8310,8310,8310,8310,1
|
|
20240612,113300,978141320,8310,8310,8310,8310,244
|
|
20240612,113200,976113680,8310,8310,8310,8310,74
|
|
20240612,113100,975498740,8310,8310,8310,8310,2
|
|
20240612,113000,975482120,8280,8300,8300,8280,620
|
|
20240612,112900,970341460,8300,8300,8300,8300,35
|
|
20240612,112800,970050960,8300,8300,8300,8300,0
|
|
20240612,112700,970050960,8300,8300,8300,8300,599
|
|
20240612,112600,965079260,8300,8310,8310,8300,618
|
|
20240612,112500,959944370,8320,8320,8320,8320,0
|
|
20240612,112400,959944370,8320,8320,8320,8320,50
|
|
20240612,112300,959528370,8320,8320,8320,8310,136
|
|
20240612,112200,958396910,8320,8320,8320,8320,0
|
|
20240612,112100,958396910,8320,8300,8320,8300,1391
|
|
20240612,112000,946838690,8300,8300,8300,8300,0
|
|
20240612,111900,946838690,8300,8310,8310,8300,2772
|
|
20240612,111800,923803450,8310,8310,8310,8310,0
|
|
20240612,111700,923803450,8310,8310,8310,8310,862
|
|
20240612,111600,916640230,8300,8310,8310,8300,521
|
|
20240612,111500,912311720,8310,8310,8310,8310,375
|
|
20240612,111400,909195470,8320,8320,8320,8310,1339
|
|
20240612,111300,898061270,8310,8310,8310,8310,650
|
|
20240612,111200,892659770,8300,8300,8300,8300,194
|
|
20240612,111100,891049570,8290,8300,8300,8290,23
|
|
20240612,111000,890858680,8300,8310,8310,8300,116
|
|
20240612,110900,889895870,8300,8300,8300,8300,164
|
|
20240612,110800,888534670,8300,8300,8300,8300,76
|
|
20240612,110700,887903870,8300,8300,8300,8300,174
|
|
20240612,110600,886459670,8300,8300,8300,8300,427
|
|
20240612,110500,882915570,8300,8310,8310,8300,41
|
|
20240612,110400,882574870,8310,8310,8310,8310,40
|
|
20240612,110300,882242470,8310,8310,8310,8310,0
|
|
20240612,110200,882242470,8310,8310,8310,8310,0
|
|
20240612,110100,882242470,8310,8310,8310,8310,1
|
|
20240612,110000,882234160,8300,8300,8300,8300,30
|
|
20240612,105900,881985160,8310,8290,8310,8290,660
|
|
20240612,105800,876502330,8280,8280,8280,8280,0
|
|
20240612,105700,876502330,8280,8280,8280,8280,2
|
|
20240612,105600,876485770,8280,8290,8290,8280,125
|
|
20240612,105500,875450590,8280,8280,8280,8280,1
|
|
20240612,105400,875442310,8280,8280,8280,8280,1100
|
|
20240612,105300,866334310,8310,8280,8310,8280,21
|
|
20240612,105200,866160400,8280,8280,8280,8280,121
|
|
20240612,105100,865158520,8280,8310,8310,8280,244
|
|
20240612,105000,863137600,8310,8310,8310,8290,152
|
|
20240612,104900,861876060,8320,8320,8320,8320,1
|
|
20240612,104800,861867740,8300,8310,8320,8300,962
|
|
20240612,104700,853871020,8320,8320,8320,8320,0
|
|
20240612,104600,853871020,8320,8310,8320,8310,101
|
|
20240612,104500,853031700,8310,8310,8310,8310,30
|
|
20240612,104400,852782400,8320,8330,8330,8320,357
|
|
20240612,104300,849811860,8330,8330,8330,8330,11
|
|
20240612,104200,849720230,8330,8330,8330,8330,0
|
|
20240612,104100,849720230,8330,8310,8330,8310,77
|
|
20240612,104000,849080340,8310,8320,8320,8310,1017
|
|
20240612,103900,840620180,8320,8320,8320,8320,12
|
|
20240612,103800,840520340,8330,8330,8330,8330,1413
|
|
20240612,103700,828750050,8330,8330,8330,8330,2
|
|
20240612,103600,828733390,8340,8340,8340,8340,1363
|
|
20240612,103500,817365970,8330,8330,8340,8330,781
|
|
20240612,103400,810859810,8330,8330,8330,8330,1550
|
|
20240612,103300,797948310,8320,8310,8320,8310,2682
|
|
20240612,103200,775634770,8310,8310,8310,8300,2398
|
|
20240612,103100,755710390,8300,8290,8300,8280,1918
|
|
20240612,103000,739796720,8290,8300,8300,8290,113
|
|
20240612,102900,738859850,8300,8260,8300,8260,764
|
|
20240612,102800,732522820,8260,8290,8290,8260,250
|
|
20240612,102700,730453750,8300,8280,8300,8280,662
|
|
20240612,102600,724970150,8280,8300,8300,8280,8
|
|
20240612,102500,724903890,8300,8300,8300,8300,103
|
|
20240612,102400,724048990,8300,8300,8300,8290,1179
|
|
20240612,102300,714270440,8300,8300,8300,8300,569
|
|
20240612,102200,709547740,8300,8300,8300,8300,135
|
|
20240612,102100,708427240,8300,8310,8310,8300,366
|
|
20240612,102000,705389430,8310,8310,8310,8310,2
|
|
20240612,101900,705372810,8300,8300,8300,8300,500
|
|
20240612,101800,701222810,8310,8300,8310,8300,537
|
|
20240612,101700,696765340,8300,8310,8310,8300,935
|
|
20240612,101600,688995550,8310,8310,8310,8300,1065
|
|
20240612,101500,680145530,8290,8310,8310,8290,353
|
|
20240612,101400,677218300,8290,8290,8290,8290,100
|
|
20240612,101300,676389300,8290,8320,8320,8290,2027
|
|
20240612,101200,659556080,8320,8330,8330,8320,569
|
|
20240612,101100,654818960,8320,8330,8330,8320,328
|
|
20240612,101000,652089980,8330,8340,8340,8320,1418
|
|
20240612,100900,640276970,8330,8320,8350,8320,7922
|
|
20240612,100800,574230040,8320,8320,8330,8310,2618
|
|
20240612,100700,552448400,8310,8290,8320,8290,5785
|
|
20240612,100600,504399480,8290,8280,8290,8280,6334
|
|
20240612,100500,451923960,8280,8280,8280,8280,2
|
|
20240612,100400,451907400,8270,8270,8270,8270,1615
|
|
20240612,100300,438551350,8270,8260,8270,8260,137
|
|
20240612,100200,437419680,8260,8260,8260,8250,1305
|
|
20240612,100100,426640560,8260,8250,8260,8250,31
|
|
20240612,100000,426384580,8250,8250,8250,8250,5
|
|
20240612,095900,426343330,8250,8250,8250,8250,101
|
|
20240612,095800,425510080,8250,8220,8250,8220,2913
|
|
20240612,095700,401506040,8230,8230,8230,8230,0
|
|
20240612,095600,401506040,8230,8220,8230,8220,23
|
|
20240612,095500,401316970,8220,8220,8220,8220,6
|
|
20240612,095400,401267650,8220,8220,8220,8220,2
|
|
20240612,095300,401251210,8200,8200,8200,8200,1
|
|
20240612,095200,401243010,8230,8230,8230,8230,2
|
|
20240612,095100,401226550,8230,8200,8230,8200,132
|
|
20240612,095000,400143500,8180,8230,8230,8180,1352
|
|
20240612,094900,389060120,8230,8200,8230,8200,101
|
|
20240612,094800,388231890,8230,8220,8230,8200,97
|
|
20240612,094700,387435860,8220,8220,8220,8220,222
|
|
20240612,094600,385611020,8190,8190,8190,8190,179
|
|
20240612,094500,384145010,8220,8220,8220,8220,0
|
|
20240612,094400,384145010,8220,8220,8220,8220,244
|
|
20240612,094300,382139330,8220,8220,8220,8220,353
|
|
20240612,094200,379237670,8220,8220,8220,8220,0
|
|
20240612,094100,379237670,8220,8220,8220,8190,1189
|
|
20240612,094000,369489560,8220,8220,8220,8220,1
|
|
20240612,093900,369481340,8210,8210,8210,8210,50
|
|
20240612,093800,369070840,8210,8210,8210,8210,30
|
|
20240612,093700,368824540,8220,8210,8220,8190,1015
|
|
20240612,093600,360499360,8210,8230,8230,8210,569
|
|
20240612,093500,355821090,8230,8230,8240,8230,387
|
|
20240612,093400,352635990,8240,8240,8240,8240,111
|
|
20240612,093300,351721350,8240,8240,8240,8240,122
|
|
20240612,093200,350716070,8240,8240,8240,8240,1
|
|
20240612,093100,350707830,8240,8260,8270,8240,371
|
|
20240612,093000,347645410,8270,8240,8270,8230,1456
|
|
20240612,092900,335620640,8220,8220,8220,8220,25
|
|
20240612,092800,335415140,8220,8220,8220,8220,0
|
|
20240612,092700,335415140,8220,8230,8230,8220,1301
|
|
20240612,092600,324717920,8230,8230,8230,8230,32
|
|
20240612,092500,324454560,8240,8230,8240,8220,677
|
|
20240612,092400,318886340,8230,8230,8230,8230,137
|
|
20240612,092300,317758830,8230,8230,8230,8230,500
|
|
20240612,092200,313643830,8250,8250,8250,8250,7
|
|
20240612,092100,313586080,8250,8220,8250,8220,309
|
|
20240612,092000,311046040,8240,8220,8240,8220,888
|
|
20240612,091900,303741920,8220,8230,8230,8220,642
|
|
20240612,091800,298463070,8230,8220,8230,8220,88
|
|
20240612,091700,297739700,8210,8220,8220,8210,628
|
|
20240612,091600,292580880,8220,8230,8230,8220,301
|
|
20240612,091500,290106600,8230,8230,8230,8230,350
|
|
20240612,091400,287226100,8230,8250,8260,8230,4216
|
|
20240612,091300,252446300,8260,8260,8260,8260,557
|
|
20240612,091200,247845480,8260,8250,8260,8250,341
|
|
20240612,091100,245029710,8260,8260,8270,8250,952
|
|
20240612,091000,237166170,8260,8240,8260,8240,1088
|
|
20240612,090900,228201000,8240,8270,8270,8240,91
|
|
20240612,090800,227450030,8270,8260,8270,8260,337
|
|
20240612,090700,224663240,8250,8250,8270,8250,505
|
|
20240612,090600,220493290,8280,8290,8290,8250,2659
|
|
20240612,090500,198496290,8300,8280,8300,8280,2229
|
|
20240612,090400,179997800,8290,8280,8300,8280,3420
|
|
20240612,090300,151626510,8310,8270,8320,8270,7246
|
|
20240612,090200,91546950,8260,8180,8270,8180,6036
|
|
20240612,090100,41868480,8180,8180,8180,8130,1235
|
|
20240612,090000,31811610,8180,8190,8200,8180,3885
|