672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,200900,1764365480,8420,8420,8420,8420,2816
|
|
20240618,200800,1764365480,8420,8420,8420,8420,0
|
|
20240618,200700,1764365480,8420,8420,8420,8420,0
|
|
20240618,200600,1764365480,8420,8420,8420,8420,0
|
|
20240618,200500,1764365480,8420,8420,8420,8420,0
|
|
20240618,200400,1764365480,8420,8420,8420,8420,0
|
|
20240618,200300,1764365480,8420,8420,8420,8420,0
|
|
20240618,200200,1764365480,8420,8420,8420,8420,0
|
|
20240618,200100,1764365480,8420,8420,8420,8420,0
|
|
20240618,200000,1764365480,8420,8420,8420,8420,0
|
|
20240618,195900,1764365480,8420,8420,8420,8420,0
|
|
20240618,195800,1764365480,8420,8420,8420,8420,0
|
|
20240618,195700,1764365480,8420,8420,8420,8420,0
|
|
20240618,195600,1764365480,8420,8420,8420,8420,0
|
|
20240618,195500,1764365480,8420,8420,8420,8420,0
|
|
20240618,195400,1764365480,8420,8420,8420,8420,0
|
|
20240618,195300,1764365480,8420,8420,8420,8420,0
|
|
20240618,195200,1764365480,8420,8420,8420,8420,0
|
|
20240618,195100,1764365480,8420,8420,8420,8420,0
|
|
20240618,195000,1764365480,8420,8420,8420,8420,0
|
|
20240618,194900,1764365480,8420,8420,8420,8420,0
|
|
20240618,194800,1764365480,8420,8420,8420,8420,0
|
|
20240618,194700,1764365480,8420,8420,8420,8420,0
|
|
20240618,194600,1764365480,8420,8420,8420,8420,0
|
|
20240618,194500,1764365480,8420,8420,8420,8420,0
|
|
20240618,194400,1764365480,8420,8420,8420,8420,0
|
|
20240618,194300,1764365480,8420,8420,8420,8420,0
|
|
20240618,194200,1764365480,8420,8420,8420,8420,0
|
|
20240618,194100,1764365480,8420,8420,8420,8420,0
|
|
20240618,194000,1764365480,8420,8420,8420,8420,0
|
|
20240618,193900,1764365480,8420,8420,8420,8420,2816
|
|
20240618,193800,1764365480,8420,8420,8420,8420,0
|
|
20240618,193700,1764365480,8420,8420,8420,8420,0
|
|
20240618,193600,1764365480,8420,8420,8420,8420,0
|
|
20240618,193500,1764365480,8420,8420,8420,8420,0
|
|
20240618,193400,1764365480,8420,8420,8420,8420,0
|
|
20240618,193300,1764365480,8420,8420,8420,8420,0
|
|
20240618,193200,1764365480,8420,8420,8420,8420,0
|
|
20240618,193100,1764365480,8420,8420,8420,8420,0
|
|
20240618,193000,1764365480,8420,8420,8420,8420,0
|
|
20240618,192900,1764365480,8420,8420,8420,8420,0
|
|
20240618,192800,1764365480,8420,8420,8420,8420,0
|
|
20240618,192700,1764365480,8420,8420,8420,8420,0
|
|
20240618,192600,1764365480,8420,8420,8420,8420,0
|
|
20240618,192500,1764365480,8420,8420,8420,8420,0
|
|
20240618,192400,1764365480,8420,8420,8420,8420,0
|
|
20240618,192300,1764365480,8420,8420,8420,8420,0
|
|
20240618,192200,1764365480,8420,8420,8420,8420,0
|
|
20240618,192100,1764365480,8420,8420,8420,8420,0
|
|
20240618,192000,1764365480,8420,8420,8420,8420,0
|
|
20240618,191900,1764365480,8420,8420,8420,8420,0
|
|
20240618,191800,1764365480,8420,8420,8420,8420,0
|
|
20240618,191700,1764365480,8420,8420,8420,8420,0
|
|
20240618,191600,1764365480,8420,8420,8420,8420,0
|
|
20240618,191500,1764365480,8420,8420,8420,8420,0
|
|
20240618,191400,1764365480,8420,8420,8420,8420,0
|
|
20240618,191300,1764365480,8420,8420,8420,8420,0
|
|
20240618,191200,1764365480,8420,8420,8420,8420,0
|
|
20240618,191100,1764365480,8420,8420,8420,8420,0
|
|
20240618,191000,1764365480,8420,8420,8420,8420,0
|
|
20240618,190900,1764365480,8420,8420,8420,8420,2816
|
|
20240618,190800,1764365480,8420,8420,8420,8420,0
|
|
20240618,190700,1764365480,8420,8420,8420,8420,0
|
|
20240618,190600,1764365480,8420,8420,8420,8420,0
|
|
20240618,190500,1764365480,8420,8420,8420,8420,0
|
|
20240618,190400,1764365480,8420,8420,8420,8420,0
|
|
20240618,190300,1764365480,8420,8420,8420,8420,0
|
|
20240618,190200,1764365480,8420,8420,8420,8420,0
|
|
20240618,190100,1764365480,8420,8420,8420,8420,0
|
|
20240618,190000,1764365480,8420,8420,8420,8420,0
|
|
20240618,185900,1764365480,8420,8420,8420,8420,0
|
|
20240618,185800,1764365480,8420,8420,8420,8420,0
|
|
20240618,185700,1764365480,8420,8420,8420,8420,0
|
|
20240618,185600,1764365480,8420,8420,8420,8420,0
|
|
20240618,185500,1764365480,8420,8420,8420,8420,0
|
|
20240618,185400,1764365480,8420,8420,8420,8420,0
|
|
20240618,185300,1764365480,8420,8420,8420,8420,0
|
|
20240618,185200,1764365480,8420,8420,8420,8420,0
|
|
20240618,185100,1764365480,8420,8420,8420,8420,0
|
|
20240618,185000,1764365480,8420,8420,8420,8420,0
|
|
20240618,184900,1764365480,8420,8420,8420,8420,0
|
|
20240618,184800,1764365480,8420,8420,8420,8420,0
|
|
20240618,184700,1764365480,8420,8420,8420,8420,0
|
|
20240618,184600,1764365480,8420,8420,8420,8420,0
|
|
20240618,184500,1764365480,8420,8420,8420,8420,0
|
|
20240618,184400,1764365480,8420,8420,8420,8420,0
|
|
20240618,184300,1764365480,8420,8420,8420,8420,0
|
|
20240618,184200,1764365480,8420,8420,8420,8420,0
|
|
20240618,184100,1764365480,8420,8420,8420,8420,0
|
|
20240618,184000,1764365480,8420,8420,8420,8420,0
|
|
20240618,183900,1764365480,8420,8420,8420,8420,2816
|
|
20240618,183800,1764365480,8420,8420,8420,8420,0
|
|
20240618,183700,1764365480,8420,8420,8420,8420,0
|
|
20240618,183600,1764365480,8420,8420,8420,8420,0
|
|
20240618,183500,1764365480,8420,8420,8420,8420,0
|
|
20240618,183400,1764365480,8420,8420,8420,8420,0
|
|
20240618,183300,1764365480,8420,8420,8420,8420,0
|
|
20240618,183200,1764365480,8420,8420,8420,8420,0
|
|
20240618,183100,1764365480,8420,8420,8420,8420,0
|
|
20240618,183000,1764365480,8420,8420,8420,8420,0
|
|
20240618,182900,1764365480,8420,8420,8420,8420,0
|
|
20240618,182800,1764365480,8420,8420,8420,8420,0
|
|
20240618,182700,1764365480,8420,8420,8420,8420,0
|
|
20240618,182600,1764365480,8420,8420,8420,8420,0
|
|
20240618,182500,1764365480,8420,8420,8420,8420,0
|
|
20240618,182400,1764365480,8420,8420,8420,8420,0
|
|
20240618,182300,1764365480,8420,8420,8420,8420,0
|
|
20240618,182200,1764365480,8420,8420,8420,8420,0
|
|
20240618,182100,1764365480,8420,8420,8420,8420,0
|
|
20240618,182000,1764365480,8420,8420,8420,8420,0
|
|
20240618,181900,1764365480,8420,8420,8420,8420,0
|
|
20240618,181800,1764365480,8420,8420,8420,8420,0
|
|
20240618,181700,1764365480,8420,8420,8420,8420,0
|
|
20240618,181600,1764365480,8420,8420,8420,8420,0
|
|
20240618,181500,1764365480,8420,8420,8420,8420,0
|
|
20240618,181400,1764365480,8420,8420,8420,8420,0
|
|
20240618,181300,1764365480,8420,8420,8420,8420,0
|
|
20240618,181200,1764365480,8420,8420,8420,8420,0
|
|
20240618,181100,1764365480,8420,8420,8420,8420,0
|
|
20240618,181000,1764365480,8420,8420,8420,8420,0
|
|
20240618,180900,1764365480,8420,8420,8420,8420,2816
|
|
20240618,180800,1764365480,8420,8420,8420,8420,0
|
|
20240618,180700,1764365480,8420,8420,8420,8420,0
|
|
20240618,180600,1764365480,8420,8420,8420,8420,0
|
|
20240618,180500,1764365480,8420,8420,8420,8420,0
|
|
20240618,180400,1764365480,8420,8420,8420,8420,0
|
|
20240618,180300,1764365480,8420,8420,8420,8420,0
|
|
20240618,180200,1764365480,8420,8420,8420,8420,0
|
|
20240618,180100,1764365480,8420,8420,8420,8420,0
|
|
20240618,180000,1764365480,8420,8420,8420,8420,0
|
|
20240618,175900,1764365480,8420,8420,8420,8420,0
|
|
20240618,175800,1764365480,8420,8420,8420,8420,0
|
|
20240618,175700,1764365480,8420,8420,8420,8420,0
|
|
20240618,175600,1764365480,8420,8420,8420,8420,0
|
|
20240618,175500,1764365480,8420,8420,8420,8420,0
|
|
20240618,175400,1764365480,8420,8420,8420,8420,0
|
|
20240618,175300,1764365480,8420,8420,8420,8420,0
|
|
20240618,175200,1764365480,8420,8420,8420,8420,0
|
|
20240618,175100,1764365480,8420,8420,8420,8420,0
|
|
20240618,175000,1764365480,8420,8420,8420,8420,0
|
|
20240618,174900,1764365480,8420,8420,8420,8420,0
|
|
20240618,174800,1764365480,8420,8420,8420,8420,0
|
|
20240618,174700,1764365480,8420,8420,8420,8420,0
|
|
20240618,174600,1764365480,8420,8420,8420,8420,0
|
|
20240618,174500,1764365480,8420,8420,8420,8420,0
|
|
20240618,174400,1764365480,8420,8420,8420,8420,0
|
|
20240618,174300,1764365480,8420,8420,8420,8420,0
|
|
20240618,174200,1764365480,8420,8420,8420,8420,0
|
|
20240618,174100,1764365480,8420,8420,8420,8420,0
|
|
20240618,174000,1764365480,8420,8420,8420,8420,0
|
|
20240618,173900,1764365480,8420,8420,8420,8420,2816
|
|
20240618,173800,1764365480,8420,8420,8420,8420,0
|
|
20240618,173700,1764365480,8420,8420,8420,8420,0
|
|
20240618,173600,1764365480,8420,8420,8420,8420,0
|
|
20240618,173500,1764365480,8420,8420,8420,8420,0
|
|
20240618,173400,1764365480,8420,8420,8420,8420,0
|
|
20240618,173300,1764365480,8420,8420,8420,8420,0
|
|
20240618,173200,1764365480,8420,8420,8420,8420,0
|
|
20240618,173100,1764365480,8420,8420,8420,8420,0
|
|
20240618,173000,1764365480,8420,8420,8420,8420,0
|
|
20240618,172900,1764365480,8420,8420,8420,8420,0
|
|
20240618,172800,1764365480,8420,8420,8420,8420,0
|
|
20240618,172700,1764365480,8420,8420,8420,8420,0
|
|
20240618,172600,1764365480,8420,8420,8420,8420,0
|
|
20240618,172500,1764365480,8420,8420,8420,8420,0
|
|
20240618,172400,1764365480,8420,8420,8420,8420,0
|
|
20240618,172300,1764365480,8420,8420,8420,8420,0
|
|
20240618,172200,1764365480,8420,8420,8420,8420,0
|
|
20240618,172100,1764365480,8420,8420,8420,8420,0
|
|
20240618,172000,1764365480,8420,8420,8420,8420,0
|
|
20240618,171900,1764365480,8420,8420,8420,8420,0
|
|
20240618,171800,1764365480,8420,8420,8420,8420,0
|
|
20240618,171700,1764365480,8420,8420,8420,8420,0
|
|
20240618,171600,1764365480,8420,8420,8420,8420,0
|
|
20240618,171500,1764365480,8420,8420,8420,8420,0
|
|
20240618,171400,1764365480,8420,8420,8420,8420,0
|
|
20240618,171300,1764365480,8420,8420,8420,8420,0
|
|
20240618,171200,1764365480,8420,8420,8420,8420,0
|
|
20240618,171100,1764365480,8420,8420,8420,8420,0
|
|
20240618,171000,1764365480,8420,8420,8420,8420,0
|
|
20240618,170900,1764365480,8420,8420,8420,8420,2816
|
|
20240618,170800,1764365480,8420,8420,8420,8420,0
|
|
20240618,170700,1764365480,8420,8420,8420,8420,0
|
|
20240618,170600,1764365480,8420,8420,8420,8420,0
|
|
20240618,170500,1764365480,8420,8420,8420,8420,0
|
|
20240618,170400,1764365480,8420,8420,8420,8420,0
|
|
20240618,170300,1764365480,8420,8420,8420,8420,0
|
|
20240618,170200,1764365480,8420,8420,8420,8420,0
|
|
20240618,170100,1764365480,8420,8420,8420,8420,0
|
|
20240618,170000,1764365480,8420,8420,8420,8420,0
|
|
20240618,165900,1764365480,8420,8420,8420,8420,0
|
|
20240618,165800,1764365480,8420,8420,8420,8420,0
|
|
20240618,165700,1764365480,8420,8420,8420,8420,0
|
|
20240618,165600,1764365480,8420,8420,8420,8420,0
|
|
20240618,165500,1764365480,8420,8420,8420,8420,0
|
|
20240618,165400,1764365480,8420,8420,8420,8420,0
|
|
20240618,165300,1764365480,8420,8420,8420,8420,0
|
|
20240618,165200,1764365480,8420,8420,8420,8420,0
|
|
20240618,165100,1764365480,8420,8420,8420,8420,0
|
|
20240618,165000,1764365480,8420,8420,8420,8420,0
|
|
20240618,164900,1764365480,8420,8420,8420,8420,0
|
|
20240618,164800,1764365480,8420,8420,8420,8420,0
|
|
20240618,164700,1764365480,8420,8420,8420,8420,0
|
|
20240618,164600,1764365480,8420,8420,8420,8420,0
|
|
20240618,164500,1764365480,8420,8420,8420,8420,0
|
|
20240618,164400,1764365480,8420,8420,8420,8420,0
|
|
20240618,164300,1764365480,8420,8420,8420,8420,0
|
|
20240618,164200,1764365480,8420,8420,8420,8420,0
|
|
20240618,164100,1764365480,8420,8420,8420,8420,0
|
|
20240618,164000,1764365480,8420,8420,8420,8420,0
|
|
20240618,163900,1764365480,8420,8420,8420,8420,2816
|
|
20240618,163800,1764365480,8420,8420,8420,8420,0
|
|
20240618,163700,1764365480,8420,8420,8420,8420,0
|
|
20240618,163600,1764365480,8420,8420,8420,8420,0
|
|
20240618,163500,1764365480,8420,8420,8420,8420,0
|
|
20240618,163400,1764365480,8420,8420,8420,8420,0
|
|
20240618,163300,1764365480,8420,8420,8420,8420,0
|
|
20240618,163200,1764365480,8420,8420,8420,8420,0
|
|
20240618,163100,1764365480,8420,8420,8420,8420,0
|
|
20240618,163000,1764365480,8420,8420,8420,8420,0
|
|
20240618,162900,1764365480,8420,8420,8420,8420,0
|
|
20240618,162800,1764365480,8420,8420,8420,8420,0
|
|
20240618,162700,1764365480,8420,8420,8420,8420,0
|
|
20240618,162600,1764365480,8420,8420,8420,8420,0
|
|
20240618,162500,1764365480,8420,8420,8420,8420,0
|
|
20240618,162400,1764365480,8420,8420,8420,8420,0
|
|
20240618,162300,1764365480,8420,8420,8420,8420,0
|
|
20240618,162200,1764365480,8420,8420,8420,8420,0
|
|
20240618,162100,1764365480,8420,8420,8420,8420,0
|
|
20240618,162000,1764365480,8420,8420,8420,8420,0
|
|
20240618,161900,1764365480,8420,8420,8420,8420,0
|
|
20240618,161800,1764365480,8420,8420,8420,8420,0
|
|
20240618,161700,1764365480,8420,8420,8420,8420,0
|
|
20240618,161600,1764365480,8420,8420,8420,8420,0
|
|
20240618,161500,1764365480,8420,8420,8420,8420,0
|
|
20240618,161400,1764365480,8420,8420,8420,8420,0
|
|
20240618,161300,1764365480,8420,8420,8420,8420,0
|
|
20240618,161200,1764365480,8420,8420,8420,8420,0
|
|
20240618,161100,1764365480,8420,8420,8420,8420,0
|
|
20240618,161000,1764365480,8420,8420,8420,8420,0
|
|
20240618,160900,1764365480,8420,8420,8420,8420,2816
|
|
20240618,160800,1764365480,8420,8420,8420,8420,0
|
|
20240618,160700,1764365480,8420,8420,8420,8420,0
|
|
20240618,160600,1764365480,8420,8420,8420,8420,0
|
|
20240618,160500,1764365480,8420,8420,8420,8420,0
|
|
20240618,160400,1764365480,8420,8420,8420,8420,0
|
|
20240618,160300,1764365480,8420,8420,8420,8420,0
|
|
20240618,160200,1764365480,8420,8420,8420,8420,0
|
|
20240618,160100,1764365480,8420,8420,8420,8420,0
|
|
20240618,160000,1764365480,8420,8420,8420,8420,0
|
|
20240618,155900,1764365480,8420,8420,8420,8420,0
|
|
20240618,155800,1764365480,8420,8420,8420,8420,0
|
|
20240618,155700,1764365480,8420,8420,8420,8420,0
|
|
20240618,155600,1764365480,8420,8420,8420,8420,0
|
|
20240618,155500,1764365480,8420,8420,8420,8420,0
|
|
20240618,155400,1764365480,8420,8420,8420,8420,0
|
|
20240618,155300,1764365480,8420,8420,8420,8420,0
|
|
20240618,155200,1764365480,8420,8420,8420,8420,0
|
|
20240618,155100,1764365480,8420,8420,8420,8420,0
|
|
20240618,155000,1764365480,8420,8420,8420,8420,0
|
|
20240618,154900,1764365480,8420,8420,8420,8420,0
|
|
20240618,154800,1764365480,8420,8420,8420,8420,0
|
|
20240618,154700,1764365480,8420,8420,8420,8420,0
|
|
20240618,154600,1764365480,8420,8420,8420,8420,0
|
|
20240618,154500,1764365480,8420,8420,8420,8420,0
|
|
20240618,154400,1764365480,8420,8420,8420,8420,0
|
|
20240618,154300,1764365480,8420,8420,8420,8420,0
|
|
20240618,154200,1764365480,8420,8420,8420,8420,0
|
|
20240618,154100,1764365480,8420,8420,8420,8420,0
|
|
20240618,154000,1764365480,8420,8420,8420,8420,0
|
|
20240618,153900,1764365480,8420,8420,8420,8420,2816
|
|
20240618,153800,1764365480,8420,8420,8420,8420,0
|
|
20240618,153700,1764365480,8420,8420,8420,8420,0
|
|
20240618,153600,1764365480,8420,8420,8420,8420,0
|
|
20240618,153500,1764365480,8420,8420,8420,8420,0
|
|
20240618,153400,1764365480,8420,8420,8420,8420,0
|
|
20240618,153300,1764365480,8420,8420,8420,8420,0
|
|
20240618,153200,1764365480,8420,8420,8420,8420,0
|
|
20240618,153100,1764365480,8420,8420,8420,8420,0
|
|
20240618,153000,1764365480,8420,8420,8420,8420,2816
|
|
20240618,152900,1740654760,8380,8380,8380,8380,0
|
|
20240618,152800,1740654760,8380,8380,8380,8380,0
|
|
20240618,152700,1740654760,8380,8380,8380,8380,0
|
|
20240618,152600,1740654760,8380,8380,8380,8380,0
|
|
20240618,152500,1740654760,8380,8380,8380,8380,0
|
|
20240618,152400,1740654760,8380,8380,8380,8380,0
|
|
20240618,152300,1740654760,8380,8380,8380,8380,0
|
|
20240618,152200,1740654760,8380,8380,8380,8380,0
|
|
20240618,152100,1740654760,8380,8380,8380,8380,0
|
|
20240618,152000,1740654760,8380,8380,8380,8380,0
|
|
20240618,151900,1740654760,8380,8420,8420,8380,725
|
|
20240618,151800,1734568890,8420,8410,8420,8400,464
|
|
20240618,151700,1730666850,8420,8420,8420,8410,25
|
|
20240618,151600,1730456360,8410,8420,8420,8410,54
|
|
20240618,151500,1730001690,8420,8420,8420,8420,21
|
|
20240618,151400,1729824870,8420,8420,8420,8420,2
|
|
20240618,151300,1729808030,8440,8410,8440,8410,31
|
|
20240618,151200,1729546580,8410,8430,8430,8410,835
|
|
20240618,151100,1722514640,8430,8400,8430,8400,72
|
|
20240618,151000,1721908340,8400,8400,8400,8400,3
|
|
20240618,150900,1721883140,8400,8400,8400,8400,0
|
|
20240618,150800,1721883140,8400,8410,8410,8400,1364
|
|
20240618,150700,1710423450,8400,8440,8440,8400,125
|
|
20240618,150600,1709372490,8410,8410,8410,8410,0
|
|
20240618,150500,1709372490,8410,8410,8410,8410,59
|
|
20240618,150400,1708876300,8400,8440,8440,8400,983
|
|
20240618,150300,1700609360,8440,8420,8440,8420,163
|
|
20240618,150200,1699235320,8430,8450,8450,8430,466
|
|
20240618,150100,1695299650,8450,8440,8450,8430,211
|
|
20240618,150000,1693519800,8440,8440,8440,8440,838
|
|
20240618,145900,1686447080,8440,8440,8440,8440,386
|
|
20240618,145800,1683189240,8430,8430,8430,8430,595
|
|
20240618,145700,1678173390,8430,8430,8430,8430,10
|
|
20240618,145600,1678089090,8430,8430,8430,8430,60
|
|
20240618,145500,1677583290,8430,8430,8430,8430,0
|
|
20240618,145400,1677583290,8430,8430,8430,8430,16
|
|
20240618,145300,1677448410,8430,8430,8430,8430,342
|
|
20240618,145200,1674565350,8430,8430,8430,8430,130
|
|
20240618,145100,1673469450,8420,8430,8430,8420,515
|
|
20240618,145000,1669132650,8420,8420,8420,8420,0
|
|
20240618,144900,1669132650,8420,8420,8420,8420,1
|
|
20240618,144800,1669124230,8410,8410,8410,8410,1
|
|
20240618,144700,1669115820,8410,8410,8410,8410,100
|
|
20240618,144600,1668274820,8410,8410,8410,8410,100
|
|
20240618,144500,1667433820,8410,8420,8430,8410,1072
|
|
20240618,144400,1658403620,8420,8400,8420,8400,3
|
|
20240618,144300,1658378380,8410,8410,8410,8410,0
|
|
20240618,144200,1658378380,8410,8410,8410,8410,151
|
|
20240618,144100,1657108470,8420,8420,8420,8420,62
|
|
20240618,144000,1656586430,8420,8420,8420,8420,237
|
|
20240618,143900,1654590890,8420,8420,8420,8420,200
|
|
20240618,143800,1652906890,8420,8420,8420,8420,0
|
|
20240618,143700,1652906890,8420,8420,8420,8420,0
|
|
20240618,143600,1652906890,8420,8420,8420,8420,15
|
|
20240618,143500,1652780590,8410,8410,8410,8410,174
|
|
20240618,143400,1651317250,8410,8400,8410,8400,1395
|
|
20240618,143300,1639592990,8400,8400,8400,8400,0
|
|
20240618,143200,1639592990,8400,8400,8400,8400,344
|
|
20240618,143100,1636703390,8400,8400,8400,8400,50
|
|
20240618,143000,1636283390,8400,8400,8400,8400,0
|
|
20240618,142900,1636283390,8400,8400,8400,8400,0
|
|
20240618,142800,1636283390,8400,8400,8400,8400,400
|
|
20240618,142700,1632923390,8390,8390,8390,8390,64
|
|
20240618,142600,1632386430,8380,8380,8380,8380,1
|
|
20240618,142500,1632378050,8380,8390,8390,8380,331
|
|
20240618,142400,1629603910,8390,8390,8390,8390,217
|
|
20240618,142300,1627783280,8390,8390,8390,8390,657
|
|
20240618,142200,1622271050,8380,8380,8380,8380,88
|
|
20240618,142100,1621533610,8380,8380,8380,8380,0
|
|
20240618,142000,1621533610,8380,8380,8380,8380,592
|
|
20240618,141900,1616572650,8370,8370,8370,8370,812
|
|
20240618,141800,1609776210,8370,8370,8370,8370,0
|
|
20240618,141700,1609776210,8370,8370,8370,8370,0
|
|
20240618,141600,1609776210,8370,8370,8370,8370,0
|
|
20240618,141500,1609776210,8370,8370,8370,8370,4
|
|
20240618,141400,1609742730,8360,8370,8370,8360,205
|
|
20240618,141300,1608028880,8360,8360,8360,8360,0
|
|
20240618,141200,1608028880,8360,8360,8360,8360,0
|
|
20240618,141100,1608028880,8360,8370,8370,8360,1044
|
|
20240618,141000,1599290620,8360,8360,8360,8360,76
|
|
20240618,140900,1598655260,8370,8370,8370,8370,0
|
|
20240618,140800,1598655260,8370,8370,8370,8370,0
|
|
20240618,140700,1598655260,8370,8370,8370,8370,0
|
|
20240618,140600,1598655260,8370,8370,8370,8370,55
|
|
20240618,140500,1598194910,8370,8370,8370,8370,0
|
|
20240618,140400,1598194910,8370,8370,8370,8370,0
|
|
20240618,140300,1598194910,8370,8360,8370,8360,7
|
|
20240618,140200,1598136350,8360,8360,8360,8360,24
|
|
20240618,140100,1597935710,8370,8370,8370,8370,30
|
|
20240618,140000,1597684610,8370,8370,8370,8370,2
|
|
20240618,135900,1597667870,8360,8360,8360,8360,1
|
|
20240618,135800,1597659510,8370,8370,8370,8370,20
|
|
20240618,135700,1597492110,8370,8370,8370,8370,10
|
|
20240618,135600,1597408410,8360,8360,8360,8360,277
|
|
20240618,135500,1595092690,8360,8360,8360,8360,0
|
|
20240618,135400,1595092690,8360,8350,8360,8350,76
|
|
20240618,135300,1594457500,8360,8360,8360,8360,87
|
|
20240618,135200,1593730180,8360,8350,8360,8350,104
|
|
20240618,135100,1592861730,8350,8360,8360,8350,428
|
|
20240618,135000,1589285050,8360,8360,8360,8360,0
|
|
20240618,134900,1589285050,8360,8360,8360,8360,100
|
|
20240618,134800,1588449050,8360,8360,8360,8360,1
|
|
20240618,134700,1588440690,8360,8360,8360,8360,0
|
|
20240618,134600,1588440690,8360,8360,8360,8360,0
|
|
20240618,134500,1588440690,8360,8360,8360,8360,0
|
|
20240618,134400,1588440690,8360,8360,8360,8360,119
|
|
20240618,134300,1587445850,8360,8360,8360,8360,17
|
|
20240618,134200,1587303730,8370,8370,8370,8370,0
|
|
20240618,134100,1587303730,8370,8370,8370,8370,18
|
|
20240618,134000,1587153070,8380,8380,8380,8380,596
|
|
20240618,133900,1582158590,8380,8380,8380,8380,202
|
|
20240618,133800,1580465830,8390,8390,8390,8390,0
|
|
20240618,133700,1580465830,8390,8390,8390,8390,1
|
|
20240618,133600,1580457440,8360,8360,8360,8360,203
|
|
20240618,133500,1578760360,8360,8360,8360,8360,12
|
|
20240618,133400,1578660040,8360,8360,8360,8360,3
|
|
20240618,133300,1578634960,8360,8360,8360,8360,0
|
|
20240618,133200,1578634960,8360,8360,8360,8360,30
|
|
20240618,133100,1578384160,8390,8390,8390,8390,0
|
|
20240618,133000,1578384160,8390,8390,8390,8390,123
|
|
20240618,132900,1577352190,8360,8360,8360,8360,12
|
|
20240618,132800,1577251870,8370,8370,8370,8370,0
|
|
20240618,132700,1577251870,8370,8370,8370,8370,0
|
|
20240618,132600,1577251870,8370,8370,8370,8370,57
|
|
20240618,132500,1576774780,8390,8390,8390,8390,0
|
|
20240618,132400,1576774780,8390,8390,8390,8390,48
|
|
20240618,132300,1576372060,8370,8370,8370,8370,88
|
|
20240618,132200,1575635500,8370,8370,8370,8370,0
|
|
20240618,132100,1575635500,8370,8370,8370,8370,40
|
|
20240618,132000,1575300700,8370,8370,8370,8370,210
|
|
20240618,131900,1573543000,8370,8370,8370,8370,11
|
|
20240618,131800,1573450930,8370,8370,8370,8370,0
|
|
20240618,131700,1573450930,8370,8360,8370,8360,19
|
|
20240618,131600,1573292070,8370,8370,8370,8370,0
|
|
20240618,131500,1573292070,8370,8370,8370,8370,0
|
|
20240618,131400,1573292070,8370,8370,8370,8370,0
|
|
20240618,131300,1573292070,8370,8370,8370,8370,482
|
|
20240618,131200,1569257730,8370,8370,8370,8370,343
|
|
20240618,131100,1566386820,8370,8370,8370,8370,80
|
|
20240618,131000,1565717220,8360,8350,8360,8350,491
|
|
20240618,130900,1561612470,8360,8360,8360,8360,0
|
|
20240618,130800,1561612470,8360,8360,8360,8360,0
|
|
20240618,130700,1561612470,8360,8360,8360,8360,0
|
|
20240618,130600,1561612470,8360,8360,8360,8360,0
|
|
20240618,130500,1561612470,8360,8360,8360,8360,0
|
|
20240618,130400,1561612470,8360,8360,8360,8360,0
|
|
20240618,130300,1561612470,8360,8360,8360,8360,23
|
|
20240618,130200,1561420190,8350,8350,8350,8350,100
|
|
20240618,130100,1560585190,8350,8360,8360,8350,483
|
|
20240618,130000,1556547680,8360,8360,8360,8360,0
|
|
20240618,125900,1556547680,8360,8360,8360,8360,192
|
|
20240618,125800,1554942560,8370,8370,8370,8370,0
|
|
20240618,125700,1554942560,8370,8370,8370,8370,322
|
|
20240618,125600,1552247420,8360,8360,8360,8360,12
|
|
20240618,125500,1552147100,8360,8360,8360,8360,71
|
|
20240618,125400,1551553540,8360,8360,8360,8360,55
|
|
20240618,125300,1551093740,8370,8360,8370,8360,602
|
|
20240618,125200,1546060000,8390,8360,8390,8330,630
|
|
20240618,125100,1540796740,8390,8360,8390,8360,490
|
|
20240618,125000,1536688530,8360,8360,8360,8300,3034
|
|
20240618,124900,1511423710,8370,8360,8370,8360,852
|
|
20240618,124800,1504300790,8370,8380,8380,8370,747
|
|
20240618,124700,1498045240,8380,8390,8390,8380,51
|
|
20240618,124600,1497617850,8390,8390,8390,8390,0
|
|
20240618,124500,1497617850,8390,8390,8390,8390,0
|
|
20240618,124400,1497617850,8390,8390,8390,8390,0
|
|
20240618,124300,1497617850,8390,8390,8390,8390,0
|
|
20240618,124200,1497617850,8390,8390,8390,8390,0
|
|
20240618,124100,1497617850,8390,8370,8390,8370,200
|
|
20240618,124000,1495942850,8370,8380,8380,8370,510
|
|
20240618,123900,1491671110,8390,8390,8390,8380,201
|
|
20240618,123800,1489984950,8390,8390,8390,8390,0
|
|
20240618,123700,1489984950,8390,8390,8390,8390,0
|
|
20240618,123600,1489984950,8390,8390,8390,8390,0
|
|
20240618,123500,1489984950,8390,8390,8390,8390,640
|
|
20240618,123400,1484615350,8390,8390,8390,8390,52
|
|
20240618,123300,1484179070,8390,8390,8390,8390,30
|
|
20240618,123200,1483927370,8390,8390,8390,8390,175
|
|
20240618,123100,1482459120,8400,8400,8400,8400,25
|
|
20240618,123000,1482249120,8400,8410,8410,8400,700
|
|
20240618,122900,1476366850,8410,8410,8410,8410,0
|
|
20240618,122800,1476366850,8410,8410,8410,8410,58
|
|
20240618,122700,1475879070,8410,8410,8410,8410,50
|
|
20240618,122600,1475458570,8410,8420,8420,8410,495
|
|
20240618,122500,1471293230,8420,8420,8420,8420,0
|
|
20240618,122400,1471293230,8420,8420,8420,8420,0
|
|
20240618,122300,1471293230,8420,8420,8420,8420,0
|
|
20240618,122200,1471293230,8420,8420,8420,8420,100
|
|
20240618,122100,1470451230,8420,8420,8420,8420,125
|
|
20240618,122000,1469398730,8430,8420,8430,8420,1156
|
|
20240618,121900,1459662800,8420,8420,8420,8420,10
|
|
20240618,121800,1459578600,8420,8420,8420,8420,911
|
|
20240618,121700,1451907980,8420,8420,8420,8420,15
|
|
20240618,121600,1451781680,8410,8410,8410,8410,0
|
|
20240618,121500,1451781680,8410,8400,8410,8400,202
|
|
20240618,121400,1450082880,8410,8410,8410,8410,451
|
|
20240618,121300,1446289970,8410,8410,8410,8410,90
|
|
20240618,121200,1445533070,8410,8410,8410,8410,29
|
|
20240618,121100,1445289180,8420,8410,8420,8410,561
|
|
20240618,121000,1440567660,8400,8400,8400,8400,55
|
|
20240618,120900,1440105660,8400,8400,8400,8400,0
|
|
20240618,120800,1440105660,8400,8400,8400,8400,0
|
|
20240618,120700,1440105660,8400,8400,8400,8400,0
|
|
20240618,120600,1440105660,8400,8400,8400,8400,72
|
|
20240618,120500,1439500860,8400,8410,8410,8400,17
|
|
20240618,120400,1439358040,8410,8410,8410,8410,0
|
|
20240618,120300,1439358040,8410,8410,8410,8410,0
|
|
20240618,120200,1439358040,8410,8400,8410,8400,2206
|
|
20240618,120100,1420816760,8410,8420,8420,8410,162
|
|
20240618,120000,1419454140,8420,8430,8430,8420,1400
|
|
20240618,115900,1407663510,8440,8440,8440,8440,1
|
|
20240618,115800,1407655070,8430,8450,8450,8430,311
|
|
20240618,115700,1405029450,8450,8450,8450,8450,214
|
|
20240618,115600,1403221150,8450,8450,8450,8450,96
|
|
20240618,115500,1402409950,8440,8450,8450,8440,117
|
|
20240618,115400,1401421900,8450,8450,8450,8450,140
|
|
20240618,115300,1400238900,8450,8460,8460,8450,173
|
|
20240618,115200,1398775530,8470,8470,8470,8470,0
|
|
20240618,115100,1398775530,8470,8470,8470,8470,2
|
|
20240618,115000,1398758590,8460,8470,8470,8460,121
|
|
20240618,114900,1397734220,8470,8470,8470,8460,95
|
|
20240618,114800,1396929580,8460,8470,8470,8460,763
|
|
20240618,114700,1390470270,8470,8460,8480,8460,412
|
|
20240618,114600,1386978480,8460,8450,8460,8450,296
|
|
20240618,114500,1384476100,8450,8420,8450,8420,3108
|
|
20240618,114400,1358256020,8410,8420,8420,8410,52
|
|
20240618,114300,1357818300,8410,8420,8420,8410,321
|
|
20240618,114200,1355115680,8420,8420,8420,8410,160
|
|
20240618,114100,1353769680,8410,8410,8410,8410,5
|
|
20240618,114000,1353727630,8410,8410,8410,8410,856
|
|
20240618,113900,1346528670,8410,8410,8410,8410,0
|
|
20240618,113800,1346528670,8410,8410,8410,8410,129
|
|
20240618,113700,1345443780,8410,8420,8420,8410,107
|
|
20240618,113600,1344543420,8420,8410,8420,8410,130
|
|
20240618,113500,1343448870,8420,8420,8420,8420,102
|
|
20240618,113400,1342590030,8410,8420,8420,8410,271
|
|
20240618,113300,1340308220,8420,8430,8430,8420,377
|
|
20240618,113200,1337133080,8430,8430,8430,8430,73
|
|
20240618,113100,1336517690,8440,8440,8440,8440,206
|
|
20240618,113000,1334779050,8430,8420,8430,8420,1498
|
|
20240618,112900,1322153190,8430,8430,8430,8430,0
|
|
20240618,112800,1322153190,8430,8430,8430,8430,5
|
|
20240618,112700,1322111040,8430,8390,8430,8390,1061
|
|
20240618,112600,1313181240,8390,8390,8390,8390,14
|
|
20240618,112500,1313063780,8380,8380,8380,8380,700
|
|
20240618,112400,1307197780,8410,8420,8420,8410,1117
|
|
20240618,112300,1297803660,8430,8420,8430,8420,170
|
|
20240618,112200,1296372150,8410,8410,8410,8410,30
|
|
20240618,112100,1296119850,8410,8410,8410,8410,30
|
|
20240618,112000,1295867550,8370,8400,8410,8370,665
|
|
20240618,111900,1290295790,8410,8410,8410,8410,200
|
|
20240618,111800,1288613790,8410,8400,8410,8360,1310
|
|
20240618,111700,1277635860,8400,8430,8430,8400,1355
|
|
20240618,111600,1266234900,8430,8430,8430,8430,111
|
|
20240618,111500,1265299170,8430,8430,8440,8430,190
|
|
20240618,111400,1263696870,8430,8430,8430,8430,184
|
|
20240618,111300,1262145750,8430,8430,8430,8430,0
|
|
20240618,111200,1262145750,8430,8430,8440,8430,53
|
|
20240618,111100,1261698950,8440,8440,8440,8440,253
|
|
20240618,111000,1259563630,8450,8450,8450,8440,571
|
|
20240618,110900,1254741120,8450,8450,8450,8450,1002
|
|
20240618,110800,1246274220,8450,8470,8470,8450,1718
|
|
20240618,110700,1231751550,8470,8480,8480,8470,1084
|
|
20240618,110600,1222559440,8480,8480,8490,8480,187
|
|
20240618,110500,1220973480,8480,8470,8490,8470,602
|
|
20240618,110400,1215870440,8470,8480,8500,8470,324
|
|
20240618,110300,1213125510,8480,8500,8510,8480,167
|
|
20240618,110200,1211707660,8510,8510,8510,8510,2
|
|
20240618,110100,1211690640,8510,8510,8520,8500,497
|
|
20240618,110000,1207463460,8510,8500,8520,8500,398
|
|
20240618,105900,1204076850,8500,8500,8500,8500,565
|
|
20240618,105800,1199274350,8490,8480,8490,8480,630
|
|
20240618,105700,1193930300,8480,8490,8490,8480,144
|
|
20240618,105600,1192707860,8470,8500,8500,8470,593
|
|
20240618,105500,1187673170,8490,8530,8530,8490,916
|
|
20240618,105400,1179888100,8500,8500,8500,8500,206
|
|
20240618,105300,1178137100,8500,8530,8530,8500,2712
|
|
20240618,105200,1155029680,8530,8530,8530,8530,103
|
|
20240618,105100,1154151090,8530,8500,8540,8500,5291
|
|
20240618,105000,1109102700,8490,8490,8490,8470,1024
|
|
20240618,104900,1100418670,8490,8490,8490,8480,3916
|
|
20240618,104800,1067174270,8490,8480,8500,8480,625
|
|
20240618,104700,1061863500,8480,8520,8520,8470,1227
|
|
20240618,104600,1051447630,8510,8500,8530,8500,1189
|
|
20240618,104500,1041326910,8500,8460,8550,8460,2400
|
|
20240618,104400,1020887080,8460,8470,8500,8460,876
|
|
20240618,104300,1013460190,8470,8470,8490,8470,525
|
|
20240618,104200,1009010710,8470,8500,8500,8470,2629
|
|
20240618,104100,986688950,8500,8560,8560,8500,2928
|
|
20240618,104000,961721700,8560,8560,8620,8500,25999
|
|
20240618,103900,738683310,8500,8480,8570,8480,11387
|
|
20240618,103800,641510930,8480,8490,8540,8450,11701
|
|
20240618,103700,542037490,8500,8450,8500,8430,9429
|
|
20240618,103600,462265240,8450,8330,8450,8330,12305
|
|
20240618,103500,359140130,8330,8320,8330,8320,8767
|
|
20240618,103400,286135550,8320,8310,8320,8310,2810
|
|
20240618,103300,262769450,8310,8290,8310,8290,1000
|
|
20240618,103200,254464560,8290,8290,8290,8290,0
|
|
20240618,103100,254464560,8290,8290,8290,8290,1
|
|
20240618,103000,254456270,8280,8280,8280,8280,19
|
|
20240618,102900,254298950,8270,8280,8280,8270,39
|
|
20240618,102800,253976320,8270,8270,8270,8270,0
|
|
20240618,102700,253976320,8270,8270,8270,8270,161
|
|
20240618,102600,252644850,8270,8270,8270,8270,0
|
|
20240618,102500,252644850,8270,8270,8270,8270,18
|
|
20240618,102400,252495990,8270,8290,8290,8270,740
|
|
20240618,102300,246365530,8300,8290,8300,8290,22
|
|
20240618,102200,246182990,8290,8290,8290,8290,380
|
|
20240618,102100,243032790,8300,8300,8300,8300,629
|
|
20240618,102000,237812090,8300,8300,8300,8300,271
|
|
20240618,101900,235562790,8290,8290,8290,8290,200
|
|
20240618,101800,233904790,8300,8300,8300,8300,15
|
|
20240618,101700,233780290,8300,8300,8310,8300,788
|
|
20240618,101600,227239090,8300,8300,8300,8300,0
|
|
20240618,101500,227239090,8300,8300,8300,8300,1133
|
|
20240618,101400,217835190,8300,8300,8300,8300,1
|
|
20240618,101300,217826890,8300,8300,8300,8300,2
|
|
20240618,101200,217810290,8300,8300,8300,8290,172
|
|
20240618,101100,216383690,8290,8290,8290,8290,370
|
|
20240618,101000,213316390,8290,8290,8290,8290,400
|
|
20240618,100900,210000390,8290,8280,8290,8280,62
|
|
20240618,100800,209486980,8290,8290,8290,8290,1
|
|
20240618,100700,209478690,8280,8280,8280,8280,83
|
|
20240618,100600,208791450,8290,8290,8290,8290,0
|
|
20240618,100500,208791450,8290,8290,8290,8290,464
|
|
20240618,100400,204944890,8290,8300,8300,8290,137
|
|
20240618,100300,203807840,8300,8300,8300,8300,0
|
|
20240618,100200,203807840,8300,8300,8300,8300,112
|
|
20240618,100100,202878240,8300,8300,8300,8300,41
|
|
20240618,100000,202537940,8300,8300,8300,8300,24
|
|
20240618,095900,202338740,8300,8300,8300,8300,2
|
|
20240618,095800,202322140,8300,8300,8300,8300,0
|
|
20240618,095700,202322140,8300,8290,8300,8290,369
|
|
20240618,095600,199263060,8290,8300,8300,8290,125
|
|
20240618,095500,198226700,8290,8290,8290,8290,755
|
|
20240618,095400,191967750,8290,8290,8310,8290,78
|
|
20240618,095300,191321030,8310,8290,8310,8290,27
|
|
20240618,095200,191097180,8310,8300,8310,8300,1062
|
|
20240618,095100,182273960,8320,8320,8320,8320,0
|
|
20240618,095000,182273960,8320,8300,8320,8300,2477
|
|
20240618,094900,161686510,8290,8290,8290,8290,137
|
|
20240618,094800,160550780,8290,8290,8290,8290,0
|
|
20240618,094700,160550780,8290,8290,8290,8290,0
|
|
20240618,094600,160550780,8290,8290,8300,8290,182
|
|
20240618,094500,159041910,8280,8280,8280,8280,5
|
|
20240618,094400,159000510,8280,8310,8310,8280,256
|
|
20240618,094300,156873870,8310,8310,8310,8310,50
|
|
20240618,094200,156458370,8310,8310,8330,8300,1836
|
|
20240618,094100,141200810,8310,8300,8310,8300,670
|
|
20240618,094000,135638800,8300,8300,8300,8300,49
|
|
20240618,093900,135232100,8300,8300,8300,8300,1156
|
|
20240618,093800,125637300,8310,8300,8310,8290,1347
|
|
20240618,093700,114456600,8300,8290,8300,8290,1404
|
|
20240618,093600,102815440,8280,8250,8280,8250,1373
|
|
20240618,093500,91456130,8250,8250,8250,8250,1
|
|
20240618,093400,91447880,8240,8240,8240,8240,4
|
|
20240618,093300,91414920,8230,8250,8250,8230,649
|
|
20240618,093200,86060870,8240,8240,8240,8240,42
|
|
20240618,093100,85714790,8250,8250,8250,8250,0
|
|
20240618,093000,85714790,8250,8250,8250,8250,303
|
|
20240618,092900,83215040,8250,8250,8250,8250,231
|
|
20240618,092800,81309290,8250,8250,8250,8250,1
|
|
20240618,092700,81301040,8220,8220,8220,8220,0
|
|
20240618,092600,81301040,8220,8220,8220,8220,467
|
|
20240618,092500,77462300,8230,8230,8230,8230,714
|
|
20240618,092400,71586080,8230,8240,8240,8230,211
|
|
20240618,092300,69848940,8250,8250,8250,8250,0
|
|
20240618,092200,69848940,8250,8240,8250,8240,104
|
|
20240618,092100,68991970,8250,8260,8260,8250,161
|
|
20240618,092000,67663690,8260,8260,8260,8260,191
|
|
20240618,091900,66086030,8260,8270,8270,8260,125
|
|
20240618,091800,65052420,8270,8260,8270,8260,220
|
|
20240618,091700,63233220,8270,8270,8270,8270,180
|
|
20240618,091600,61744620,8250,8250,8270,8250,488
|
|
20240618,091500,57717080,8250,8250,8250,8250,50
|
|
20240618,091400,57304580,8260,8240,8260,8240,1024
|
|
20240618,091300,48854570,8240,8210,8240,8210,1428
|
|
20240618,091200,37112320,8220,8220,8220,8220,0
|
|
20240618,091100,37112320,8220,8220,8220,8220,3
|
|
20240618,091000,37087660,8210,8210,8210,8210,1
|
|
20240618,090900,37079450,8220,8200,8220,8200,213
|
|
20240618,090800,35329840,8210,8200,8210,8200,360
|
|
20240618,090700,32374260,8200,8210,8210,8200,380
|
|
20240618,090600,29257460,8200,8200,8200,8200,0
|
|
20240618,090500,29257460,8200,8200,8200,8200,315
|
|
20240618,090400,26674460,8200,8200,8200,8200,497
|
|
20240618,090300,22599060,8210,8210,8210,8210,100
|
|
20240618,090200,21778060,8210,8220,8220,8210,255
|
|
20240618,090100,19682960,8220,8200,8220,8200,883
|
|
20240618,090000,12441800,8200,8180,8200,8180,1521
|