673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,201000,3535998090,8520,8520,8520,8520,3024
|
|
20240619,200900,3535998090,8520,8520,8520,8520,0
|
|
20240619,200800,3535998090,8520,8520,8520,8520,0
|
|
20240619,200700,3535998090,8520,8520,8520,8520,0
|
|
20240619,200600,3535998090,8520,8520,8520,8520,0
|
|
20240619,200500,3535998090,8520,8520,8520,8520,0
|
|
20240619,200400,3535998090,8520,8520,8520,8520,0
|
|
20240619,200300,3535998090,8520,8520,8520,8520,0
|
|
20240619,200200,3535998090,8520,8520,8520,8520,0
|
|
20240619,200100,3535998090,8520,8520,8520,8520,0
|
|
20240619,200000,3535998090,8520,8520,8520,8520,0
|
|
20240619,195900,3535998090,8520,8520,8520,8520,0
|
|
20240619,195800,3535998090,8520,8520,8520,8520,0
|
|
20240619,195700,3535998090,8520,8520,8520,8520,0
|
|
20240619,195600,3535998090,8520,8520,8520,8520,0
|
|
20240619,195500,3535998090,8520,8520,8520,8520,0
|
|
20240619,195400,3535998090,8520,8520,8520,8520,0
|
|
20240619,195300,3535998090,8520,8520,8520,8520,0
|
|
20240619,195200,3535998090,8520,8520,8520,8520,0
|
|
20240619,195100,3535998090,8520,8520,8520,8520,0
|
|
20240619,195000,3535998090,8520,8520,8520,8520,0
|
|
20240619,194900,3535998090,8520,8520,8520,8520,0
|
|
20240619,194800,3535998090,8520,8520,8520,8520,0
|
|
20240619,194700,3535998090,8520,8520,8520,8520,0
|
|
20240619,194600,3535998090,8520,8520,8520,8520,0
|
|
20240619,194500,3535998090,8520,8520,8520,8520,0
|
|
20240619,194400,3535998090,8520,8520,8520,8520,0
|
|
20240619,194300,3535998090,8520,8520,8520,8520,0
|
|
20240619,194200,3535998090,8520,8520,8520,8520,0
|
|
20240619,194100,3535998090,8520,8520,8520,8520,0
|
|
20240619,194000,3535998090,8520,8520,8520,8520,3024
|
|
20240619,193900,3535998090,8520,8520,8520,8520,0
|
|
20240619,193800,3535998090,8520,8520,8520,8520,0
|
|
20240619,193700,3535998090,8520,8520,8520,8520,0
|
|
20240619,193600,3535998090,8520,8520,8520,8520,0
|
|
20240619,193500,3535998090,8520,8520,8520,8520,0
|
|
20240619,193400,3535998090,8520,8520,8520,8520,0
|
|
20240619,193300,3535998090,8520,8520,8520,8520,0
|
|
20240619,193200,3535998090,8520,8520,8520,8520,0
|
|
20240619,193100,3535998090,8520,8520,8520,8520,0
|
|
20240619,193000,3535998090,8520,8520,8520,8520,0
|
|
20240619,192900,3535998090,8520,8520,8520,8520,0
|
|
20240619,192800,3535998090,8520,8520,8520,8520,0
|
|
20240619,192700,3535998090,8520,8520,8520,8520,0
|
|
20240619,192600,3535998090,8520,8520,8520,8520,0
|
|
20240619,192500,3535998090,8520,8520,8520,8520,0
|
|
20240619,192400,3535998090,8520,8520,8520,8520,0
|
|
20240619,192300,3535998090,8520,8520,8520,8520,0
|
|
20240619,192200,3535998090,8520,8520,8520,8520,0
|
|
20240619,192100,3535998090,8520,8520,8520,8520,0
|
|
20240619,192000,3535998090,8520,8520,8520,8520,0
|
|
20240619,191900,3535998090,8520,8520,8520,8520,0
|
|
20240619,191800,3535998090,8520,8520,8520,8520,0
|
|
20240619,191700,3535998090,8520,8520,8520,8520,0
|
|
20240619,191600,3535998090,8520,8520,8520,8520,0
|
|
20240619,191500,3535998090,8520,8520,8520,8520,0
|
|
20240619,191400,3535998090,8520,8520,8520,8520,0
|
|
20240619,191300,3535998090,8520,8520,8520,8520,0
|
|
20240619,191200,3535998090,8520,8520,8520,8520,0
|
|
20240619,191100,3535998090,8520,8520,8520,8520,0
|
|
20240619,191000,3535998090,8520,8520,8520,8520,3024
|
|
20240619,190900,3535998090,8520,8520,8520,8520,0
|
|
20240619,190800,3535998090,8520,8520,8520,8520,0
|
|
20240619,190700,3535998090,8520,8520,8520,8520,0
|
|
20240619,190600,3535998090,8520,8520,8520,8520,0
|
|
20240619,190500,3535998090,8520,8520,8520,8520,0
|
|
20240619,190400,3535998090,8520,8520,8520,8520,0
|
|
20240619,190300,3535998090,8520,8520,8520,8520,0
|
|
20240619,190200,3535998090,8520,8520,8520,8520,0
|
|
20240619,190100,3535998090,8520,8520,8520,8520,0
|
|
20240619,190000,3535998090,8520,8520,8520,8520,0
|
|
20240619,185900,3535998090,8520,8520,8520,8520,0
|
|
20240619,185800,3535998090,8520,8520,8520,8520,0
|
|
20240619,185700,3535998090,8520,8520,8520,8520,0
|
|
20240619,185600,3535998090,8520,8520,8520,8520,0
|
|
20240619,185500,3535998090,8520,8520,8520,8520,0
|
|
20240619,185400,3535998090,8520,8520,8520,8520,0
|
|
20240619,185300,3535998090,8520,8520,8520,8520,0
|
|
20240619,185200,3535998090,8520,8520,8520,8520,0
|
|
20240619,185100,3535998090,8520,8520,8520,8520,0
|
|
20240619,185000,3535998090,8520,8520,8520,8520,0
|
|
20240619,184900,3535998090,8520,8520,8520,8520,0
|
|
20240619,184800,3535998090,8520,8520,8520,8520,0
|
|
20240619,184700,3535998090,8520,8520,8520,8520,0
|
|
20240619,184600,3535998090,8520,8520,8520,8520,0
|
|
20240619,184500,3535998090,8520,8520,8520,8520,0
|
|
20240619,184400,3535998090,8520,8520,8520,8520,0
|
|
20240619,184300,3535998090,8520,8520,8520,8520,0
|
|
20240619,184200,3535998090,8520,8520,8520,8520,0
|
|
20240619,184100,3535998090,8520,8520,8520,8520,0
|
|
20240619,184000,3535998090,8520,8520,8520,8520,3024
|
|
20240619,183900,3535998090,8520,8520,8520,8520,0
|
|
20240619,183800,3535998090,8520,8520,8520,8520,0
|
|
20240619,183700,3535998090,8520,8520,8520,8520,0
|
|
20240619,183600,3535998090,8520,8520,8520,8520,0
|
|
20240619,183500,3535998090,8520,8520,8520,8520,0
|
|
20240619,183400,3535998090,8520,8520,8520,8520,0
|
|
20240619,183300,3535998090,8520,8520,8520,8520,0
|
|
20240619,183200,3535998090,8520,8520,8520,8520,0
|
|
20240619,183100,3535998090,8520,8520,8520,8520,0
|
|
20240619,183000,3535998090,8520,8520,8520,8520,0
|
|
20240619,182900,3535998090,8520,8520,8520,8520,0
|
|
20240619,182800,3535998090,8520,8520,8520,8520,0
|
|
20240619,182700,3535998090,8520,8520,8520,8520,0
|
|
20240619,182600,3535998090,8520,8520,8520,8520,0
|
|
20240619,182500,3535998090,8520,8520,8520,8520,0
|
|
20240619,182400,3535998090,8520,8520,8520,8520,0
|
|
20240619,182300,3535998090,8520,8520,8520,8520,0
|
|
20240619,182200,3535998090,8520,8520,8520,8520,0
|
|
20240619,182100,3535998090,8520,8520,8520,8520,0
|
|
20240619,182000,3535998090,8520,8520,8520,8520,0
|
|
20240619,181900,3535998090,8520,8520,8520,8520,0
|
|
20240619,181800,3535998090,8520,8520,8520,8520,0
|
|
20240619,181700,3535998090,8520,8520,8520,8520,0
|
|
20240619,181600,3535998090,8520,8520,8520,8520,0
|
|
20240619,181500,3535998090,8520,8520,8520,8520,0
|
|
20240619,181400,3535998090,8520,8520,8520,8520,0
|
|
20240619,181300,3535998090,8520,8520,8520,8520,0
|
|
20240619,181200,3535998090,8520,8520,8520,8520,0
|
|
20240619,181100,3535998090,8520,8520,8520,8520,0
|
|
20240619,181000,3535998090,8520,8520,8520,8520,3024
|
|
20240619,180900,3535998090,8520,8520,8520,8520,0
|
|
20240619,180800,3535998090,8520,8520,8520,8520,0
|
|
20240619,180700,3535998090,8520,8520,8520,8520,0
|
|
20240619,180600,3535998090,8520,8520,8520,8520,0
|
|
20240619,180500,3535998090,8520,8520,8520,8520,0
|
|
20240619,180400,3535998090,8520,8520,8520,8520,0
|
|
20240619,180300,3535998090,8520,8520,8520,8520,0
|
|
20240619,180200,3535998090,8520,8520,8520,8520,0
|
|
20240619,180100,3535998090,8520,8520,8520,8520,0
|
|
20240619,180000,3535998090,8520,8520,8520,8520,0
|
|
20240619,175900,3535998090,8520,8520,8520,8520,0
|
|
20240619,175800,3535998090,8520,8520,8520,8520,0
|
|
20240619,175700,3535998090,8520,8520,8520,8520,0
|
|
20240619,175600,3535998090,8520,8520,8520,8520,0
|
|
20240619,175500,3535998090,8520,8520,8520,8520,0
|
|
20240619,175400,3535998090,8520,8520,8520,8520,0
|
|
20240619,175300,3535998090,8520,8520,8520,8520,0
|
|
20240619,175200,3535998090,8520,8520,8520,8520,0
|
|
20240619,175100,3535998090,8520,8520,8520,8520,0
|
|
20240619,175000,3535998090,8520,8520,8520,8520,0
|
|
20240619,174900,3535998090,8520,8520,8520,8520,0
|
|
20240619,174800,3535998090,8520,8520,8520,8520,0
|
|
20240619,174700,3535998090,8520,8520,8520,8520,0
|
|
20240619,174600,3535998090,8520,8520,8520,8520,0
|
|
20240619,174500,3535998090,8520,8520,8520,8520,0
|
|
20240619,174400,3535998090,8520,8520,8520,8520,0
|
|
20240619,174300,3535998090,8520,8520,8520,8520,0
|
|
20240619,174200,3535998090,8520,8520,8520,8520,0
|
|
20240619,174100,3535998090,8520,8520,8520,8520,0
|
|
20240619,174000,3535998090,8520,8520,8520,8520,3024
|
|
20240619,173900,3535998090,8520,8520,8520,8520,0
|
|
20240619,173800,3535998090,8520,8520,8520,8520,0
|
|
20240619,173700,3535998090,8520,8520,8520,8520,0
|
|
20240619,173600,3535998090,8520,8520,8520,8520,0
|
|
20240619,173500,3535998090,8520,8520,8520,8520,0
|
|
20240619,173400,3535998090,8520,8520,8520,8520,0
|
|
20240619,173300,3535998090,8520,8520,8520,8520,0
|
|
20240619,173200,3535998090,8520,8520,8520,8520,0
|
|
20240619,173100,3535998090,8520,8520,8520,8520,0
|
|
20240619,173000,3535998090,8520,8520,8520,8520,0
|
|
20240619,172900,3535998090,8520,8520,8520,8520,0
|
|
20240619,172800,3535998090,8520,8520,8520,8520,0
|
|
20240619,172700,3535998090,8520,8520,8520,8520,0
|
|
20240619,172600,3535998090,8520,8520,8520,8520,0
|
|
20240619,172500,3535998090,8520,8520,8520,8520,0
|
|
20240619,172400,3535998090,8520,8520,8520,8520,0
|
|
20240619,172300,3535998090,8520,8520,8520,8520,0
|
|
20240619,172200,3535998090,8520,8520,8520,8520,0
|
|
20240619,172100,3535998090,8520,8520,8520,8520,0
|
|
20240619,172000,3535998090,8520,8520,8520,8520,0
|
|
20240619,171900,3535998090,8520,8520,8520,8520,0
|
|
20240619,171800,3535998090,8520,8520,8520,8520,0
|
|
20240619,171700,3535998090,8520,8520,8520,8520,0
|
|
20240619,171600,3535998090,8520,8520,8520,8520,0
|
|
20240619,171500,3535998090,8520,8520,8520,8520,0
|
|
20240619,171400,3535998090,8520,8520,8520,8520,0
|
|
20240619,171300,3535998090,8520,8520,8520,8520,0
|
|
20240619,171200,3535998090,8520,8520,8520,8520,0
|
|
20240619,171100,3535998090,8520,8520,8520,8520,0
|
|
20240619,171000,3535998090,8520,8520,8520,8520,3024
|
|
20240619,170900,3535998090,8520,8520,8520,8520,0
|
|
20240619,170800,3535998090,8520,8520,8520,8520,0
|
|
20240619,170700,3535998090,8520,8520,8520,8520,0
|
|
20240619,170600,3535998090,8520,8520,8520,8520,0
|
|
20240619,170500,3535998090,8520,8520,8520,8520,0
|
|
20240619,170400,3535998090,8520,8520,8520,8520,0
|
|
20240619,170300,3535998090,8520,8520,8520,8520,0
|
|
20240619,170200,3535998090,8520,8520,8520,8520,0
|
|
20240619,170100,3535998090,8520,8520,8520,8520,0
|
|
20240619,170000,3535998090,8520,8520,8520,8520,0
|
|
20240619,165900,3535998090,8520,8520,8520,8520,0
|
|
20240619,165800,3535998090,8520,8520,8520,8520,0
|
|
20240619,165700,3535998090,8520,8520,8520,8520,0
|
|
20240619,165600,3535998090,8520,8520,8520,8520,0
|
|
20240619,165500,3535998090,8520,8520,8520,8520,0
|
|
20240619,165400,3535998090,8520,8520,8520,8520,0
|
|
20240619,165300,3535998090,8520,8520,8520,8520,0
|
|
20240619,165200,3535998090,8520,8520,8520,8520,0
|
|
20240619,165100,3535998090,8520,8520,8520,8520,0
|
|
20240619,165000,3535998090,8520,8520,8520,8520,0
|
|
20240619,164900,3535998090,8520,8520,8520,8520,0
|
|
20240619,164800,3535998090,8520,8520,8520,8520,0
|
|
20240619,164700,3535998090,8520,8520,8520,8520,0
|
|
20240619,164600,3535998090,8520,8520,8520,8520,0
|
|
20240619,164500,3535998090,8520,8520,8520,8520,0
|
|
20240619,164400,3535998090,8520,8520,8520,8520,0
|
|
20240619,164300,3535998090,8520,8520,8520,8520,0
|
|
20240619,164200,3535998090,8520,8520,8520,8520,0
|
|
20240619,164100,3535998090,8520,8520,8520,8520,0
|
|
20240619,164000,3535998090,8520,8520,8520,8520,3024
|
|
20240619,163900,3535998090,8520,8520,8520,8520,0
|
|
20240619,163800,3535998090,8520,8520,8520,8520,0
|
|
20240619,163700,3535998090,8520,8520,8520,8520,0
|
|
20240619,163600,3535998090,8520,8520,8520,8520,0
|
|
20240619,163500,3535998090,8520,8520,8520,8520,0
|
|
20240619,163400,3535998090,8520,8520,8520,8520,0
|
|
20240619,163300,3535998090,8520,8520,8520,8520,0
|
|
20240619,163200,3535998090,8520,8520,8520,8520,0
|
|
20240619,163100,3535998090,8520,8520,8520,8520,0
|
|
20240619,163000,3535998090,8520,8520,8520,8520,0
|
|
20240619,162900,3535998090,8520,8520,8520,8520,0
|
|
20240619,162800,3535998090,8520,8520,8520,8520,0
|
|
20240619,162700,3535998090,8520,8520,8520,8520,0
|
|
20240619,162600,3535998090,8520,8520,8520,8520,0
|
|
20240619,162500,3535998090,8520,8520,8520,8520,0
|
|
20240619,162400,3535998090,8520,8520,8520,8520,0
|
|
20240619,162300,3535998090,8520,8520,8520,8520,0
|
|
20240619,162200,3535998090,8520,8520,8520,8520,0
|
|
20240619,162100,3535998090,8520,8520,8520,8520,0
|
|
20240619,162000,3535998090,8520,8520,8520,8520,0
|
|
20240619,161900,3535998090,8520,8520,8520,8520,0
|
|
20240619,161800,3535998090,8520,8520,8520,8520,0
|
|
20240619,161700,3535998090,8520,8520,8520,8520,0
|
|
20240619,161600,3535998090,8520,8520,8520,8520,0
|
|
20240619,161500,3535998090,8520,8520,8520,8520,0
|
|
20240619,161400,3535998090,8520,8520,8520,8520,0
|
|
20240619,161300,3535998090,8520,8520,8520,8520,0
|
|
20240619,161200,3535998090,8520,8520,8520,8520,0
|
|
20240619,161100,3535998090,8520,8520,8520,8520,0
|
|
20240619,161000,3535998090,8520,8520,8520,8520,3024
|
|
20240619,160900,3535998090,8520,8520,8520,8520,0
|
|
20240619,160800,3535998090,8520,8520,8520,8520,0
|
|
20240619,160700,3535998090,8520,8520,8520,8520,0
|
|
20240619,160600,3535998090,8520,8520,8520,8520,0
|
|
20240619,160500,3535998090,8520,8520,8520,8520,0
|
|
20240619,160400,3535998090,8520,8520,8520,8520,0
|
|
20240619,160300,3535998090,8520,8520,8520,8520,0
|
|
20240619,160200,3535998090,8520,8520,8520,8520,0
|
|
20240619,160100,3535998090,8520,8520,8520,8520,0
|
|
20240619,160000,3535998090,8520,8520,8520,8520,0
|
|
20240619,155900,3535998090,8520,8520,8520,8520,0
|
|
20240619,155800,3535998090,8520,8520,8520,8520,0
|
|
20240619,155700,3535998090,8520,8520,8520,8520,0
|
|
20240619,155600,3535998090,8520,8520,8520,8520,0
|
|
20240619,155500,3535998090,8520,8520,8520,8520,0
|
|
20240619,155400,3535998090,8520,8520,8520,8520,0
|
|
20240619,155300,3535998090,8520,8520,8520,8520,0
|
|
20240619,155200,3535998090,8520,8520,8520,8520,0
|
|
20240619,155100,3535998090,8520,8520,8520,8520,0
|
|
20240619,155000,3535998090,8520,8520,8520,8520,0
|
|
20240619,154900,3535998090,8520,8520,8520,8520,0
|
|
20240619,154800,3535998090,8520,8520,8520,8520,0
|
|
20240619,154700,3535998090,8520,8520,8520,8520,0
|
|
20240619,154600,3535998090,8520,8520,8520,8520,0
|
|
20240619,154500,3535998090,8520,8520,8520,8520,0
|
|
20240619,154400,3535998090,8520,8520,8520,8520,0
|
|
20240619,154300,3535998090,8520,8520,8520,8520,0
|
|
20240619,154200,3535998090,8520,8520,8520,8520,0
|
|
20240619,154100,3535998090,8520,8520,8520,8520,0
|
|
20240619,154000,3535998090,8520,8520,8520,8520,3024
|
|
20240619,153900,3535998090,8520,8520,8520,8520,0
|
|
20240619,153800,3535998090,8520,8520,8520,8520,0
|
|
20240619,153700,3535998090,8520,8520,8520,8520,0
|
|
20240619,153600,3535998090,8520,8520,8520,8520,0
|
|
20240619,153500,3535998090,8520,8520,8520,8520,0
|
|
20240619,153400,3535998090,8520,8520,8520,8520,0
|
|
20240619,153300,3535998090,8520,8520,8520,8520,0
|
|
20240619,153200,3535998090,8520,8520,8520,8520,0
|
|
20240619,153100,3535998090,8520,8520,8520,8520,0
|
|
20240619,153000,3535998090,8520,8520,8520,8520,3024
|
|
20240619,152900,3510233610,8520,8520,8520,8520,0
|
|
20240619,152800,3510233610,8520,8520,8520,8520,0
|
|
20240619,152700,3510233610,8520,8520,8520,8520,0
|
|
20240619,152600,3510233610,8520,8520,8520,8520,0
|
|
20240619,152500,3510233610,8520,8520,8520,8520,0
|
|
20240619,152400,3510233610,8520,8520,8520,8520,0
|
|
20240619,152300,3510233610,8520,8520,8520,8520,0
|
|
20240619,152200,3510233610,8520,8520,8520,8520,0
|
|
20240619,152100,3510233610,8520,8520,8520,8520,0
|
|
20240619,152000,3510233610,8520,8520,8520,8520,0
|
|
20240619,151900,3510233610,8520,8510,8520,8500,453
|
|
20240619,151800,3506377280,8510,8520,8520,8490,1949
|
|
20240619,151700,3489796930,8520,8530,8530,8520,71
|
|
20240619,151600,3489191510,8530,8530,8530,8510,41
|
|
20240619,151500,3488842080,8510,8510,8510,8510,1
|
|
20240619,151400,3488833570,8520,8520,8520,8520,390
|
|
20240619,151300,3485510770,8520,8530,8530,8520,212
|
|
20240619,151200,3483704520,8490,8510,8520,8490,5176
|
|
20240619,151100,3439707220,8510,8530,8530,8510,1482
|
|
20240619,151000,3427090580,8540,8540,8540,8540,85
|
|
20240619,150900,3426364680,8530,8530,8540,8530,418
|
|
20240619,150800,3422795970,8540,8540,8540,8540,0
|
|
20240619,150700,3422795970,8540,8540,8540,8540,0
|
|
20240619,150600,3422795970,8540,8530,8540,8530,635
|
|
20240619,150500,3417378920,8530,8520,8530,8520,136
|
|
20240619,150400,3416220040,8520,8520,8520,8520,45
|
|
20240619,150300,3415836640,8520,8510,8520,8510,236
|
|
20240619,150200,3413827780,8510,8510,8510,8510,362
|
|
20240619,150100,3410747160,8510,8510,8510,8500,197
|
|
20240619,150000,3409071490,8500,8500,8500,8500,182
|
|
20240619,145900,3407524490,8510,8510,8510,8510,423
|
|
20240619,145800,3403924760,8510,8500,8510,8500,622
|
|
20240619,145700,3398637660,8510,8510,8510,8510,370
|
|
20240619,145600,3395488960,8510,8510,8510,8510,176
|
|
20240619,145500,3393991200,8510,8510,8510,8510,0
|
|
20240619,145400,3393991200,8510,8510,8510,8510,89
|
|
20240619,145300,3393233810,8510,8510,8510,8510,1450
|
|
20240619,145200,3380894310,8530,8530,8530,8530,50
|
|
20240619,145100,3380467810,8530,8520,8530,8520,90
|
|
20240619,145000,3379700930,8520,8510,8520,8510,591
|
|
20240619,144900,3374665620,8510,8510,8510,8510,200
|
|
20240619,144800,3372963620,8510,8520,8520,8510,266
|
|
20240619,144700,3370698550,8510,8510,8510,8510,185
|
|
20240619,144600,3369124200,8510,8510,8510,8510,0
|
|
20240619,144500,3369124200,8510,8510,8520,8510,213
|
|
20240619,144400,3367311550,8510,8510,8510,8510,0
|
|
20240619,144300,3367311550,8510,8510,8510,8510,50
|
|
20240619,144200,3366886050,8510,8510,8510,8510,0
|
|
20240619,144100,3366886050,8510,8510,8510,8510,135
|
|
20240619,144000,3365737200,8510,8510,8510,8510,122
|
|
20240619,143900,3364698980,8510,8510,8510,8510,200
|
|
20240619,143800,3362996980,8520,8520,8520,8520,112
|
|
20240619,143700,3362042740,8520,8520,8520,8520,119
|
|
20240619,143600,3361028860,8520,8510,8520,8510,1968
|
|
20240619,143500,3344278890,8510,8510,8510,8510,28
|
|
20240619,143400,3344040610,8520,8520,8530,8520,2308
|
|
20240619,143300,3324374280,8520,8520,8520,8520,70
|
|
20240619,143200,3323777880,8520,8520,8520,8520,10
|
|
20240619,143100,3323692680,8530,8520,8530,8520,102
|
|
20240619,143000,3322823620,8530,8530,8530,8530,185
|
|
20240619,142900,3321245570,8530,8530,8530,8530,1
|
|
20240619,142800,3321237040,8530,8530,8530,8530,0
|
|
20240619,142700,3321237040,8530,8530,8530,8530,230
|
|
20240619,142600,3319275140,8530,8530,8530,8530,0
|
|
20240619,142500,3319275140,8530,8530,8530,8530,34
|
|
20240619,142400,3318985120,8530,8530,8530,8530,697
|
|
20240619,142300,3313039710,8540,8540,8540,8540,59
|
|
20240619,142200,3312535850,8540,8530,8540,8530,139
|
|
20240619,142100,3311349880,8540,8540,8540,8540,15
|
|
20240619,142000,3311221780,8540,8530,8540,8530,20
|
|
20240619,141900,3311051070,8530,8540,8540,8530,600
|
|
20240619,141800,3305929070,8530,8530,8530,8530,0
|
|
20240619,141700,3305929070,8530,8530,8530,8530,0
|
|
20240619,141600,3305929070,8530,8530,8530,8530,0
|
|
20240619,141500,3305929070,8530,8530,8530,8530,0
|
|
20240619,141400,3305929070,8530,8530,8530,8530,0
|
|
20240619,141300,3305929070,8530,8540,8540,8530,102
|
|
20240619,141200,3305058100,8530,8530,8530,8530,0
|
|
20240619,141100,3305058100,8530,8530,8530,8530,10
|
|
20240619,141000,3304972800,8530,8530,8530,8520,546
|
|
20240619,140900,3300316630,8530,8530,8530,8530,995
|
|
20240619,140800,3291829280,8540,8550,8560,8540,289
|
|
20240619,140700,3289360610,8560,8560,8560,8560,0
|
|
20240619,140600,3289360610,8560,8560,8560,8560,0
|
|
20240619,140500,3289360610,8560,8560,8560,8560,0
|
|
20240619,140400,3289360610,8560,8560,8560,8560,0
|
|
20240619,140300,3289360610,8560,8560,8560,8560,0
|
|
20240619,140200,3289360610,8560,8560,8560,8540,3684
|
|
20240619,140100,3257861440,8560,8560,8560,8560,2
|
|
20240619,140000,3257844320,8560,8560,8560,8560,149
|
|
20240619,135900,3256568880,8560,8560,8560,8560,0
|
|
20240619,135800,3256568880,8560,8560,8560,8560,280
|
|
20240619,135700,3254172080,8560,8570,8570,8560,400
|
|
20240619,135600,3250746050,8580,8580,8580,8580,0
|
|
20240619,135500,3250746050,8580,8580,8580,8580,1
|
|
20240619,135400,3250737470,8570,8570,8570,8570,0
|
|
20240619,135300,3250737470,8570,8570,8570,8570,0
|
|
20240619,135200,3250737470,8570,8570,8570,8570,0
|
|
20240619,135100,3250737470,8570,8570,8570,8570,1
|
|
20240619,135000,3250728900,8570,8570,8570,8570,0
|
|
20240619,134900,3250728900,8570,8570,8570,8570,0
|
|
20240619,134800,3250728900,8570,8570,8570,8570,0
|
|
20240619,134700,3250728900,8570,8570,8570,8570,0
|
|
20240619,134600,3250728900,8570,8570,8570,8570,1
|
|
20240619,134500,3250720330,8570,8580,8600,8570,734
|
|
20240619,134400,3244429110,8580,8580,8580,8580,60
|
|
20240619,134300,3243914310,8600,8590,8600,8590,143
|
|
20240619,134200,3242685810,8580,8590,8590,8580,162
|
|
20240619,134100,3241295790,8590,8590,8590,8590,1
|
|
20240619,134000,3241287200,8580,8580,8580,8580,67
|
|
20240619,133900,3240712340,8580,8580,8580,8580,0
|
|
20240619,133800,3240712340,8580,8580,8580,8580,0
|
|
20240619,133700,3240712340,8580,8580,8580,8580,59
|
|
20240619,133600,3240206120,8580,8580,8580,8580,10
|
|
20240619,133500,3240120320,8580,8580,8580,8580,7
|
|
20240619,133400,3240060260,8570,8580,8580,8570,92
|
|
20240619,133300,3239271400,8580,8580,8580,8580,78
|
|
20240619,133200,3238602160,8570,8570,8570,8570,6
|
|
20240619,133100,3238550740,8580,8580,8580,8580,0
|
|
20240619,133000,3238550740,8580,8580,8580,8580,4
|
|
20240619,132900,3238516420,8580,8580,8580,8580,0
|
|
20240619,132800,3238516420,8580,8580,8580,8580,9
|
|
20240619,132700,3238439200,8570,8570,8570,8570,5
|
|
20240619,132600,3238396350,8570,8570,8570,8570,100
|
|
20240619,132500,3237539350,8580,8580,8580,8580,100
|
|
20240619,132400,3236681350,8580,8560,8580,8560,3
|
|
20240619,132300,3236655650,8550,8570,8570,8550,1289
|
|
20240619,132200,3225625370,8570,8580,8580,8570,91
|
|
20240619,132100,3224845490,8570,8580,8580,8570,168
|
|
20240619,132000,3223405050,8580,8600,8600,8580,3057
|
|
20240619,131900,3197125820,8600,8600,8600,8600,127
|
|
20240619,131800,3196033620,8610,8610,8610,8610,104
|
|
20240619,131700,3195138180,8610,8610,8610,8610,85
|
|
20240619,131600,3194406330,8610,8620,8620,8610,957
|
|
20240619,131500,3186157320,8610,8610,8610,8610,118
|
|
20240619,131400,3185141340,8610,8620,8620,8610,69
|
|
20240619,131300,3184546680,8610,8610,8610,8610,20
|
|
20240619,131200,3184374480,8600,8600,8600,8600,10
|
|
20240619,131100,3184288480,8600,8600,8600,8600,1
|
|
20240619,131000,3184279880,8610,8590,8610,8590,862
|
|
20240619,130900,3176870600,8590,8590,8590,8580,139
|
|
20240619,130800,3175677690,8590,8590,8590,8590,32
|
|
20240619,130700,3175402810,8590,8590,8590,8590,400
|
|
20240619,130600,3171966810,8590,8590,8590,8590,0
|
|
20240619,130500,3171966810,8590,8580,8590,8580,13
|
|
20240619,130400,3171855220,8580,8580,8580,8580,0
|
|
20240619,130300,3171855220,8580,8590,8590,8580,244
|
|
20240619,130200,3169761650,8600,8600,8600,8600,0
|
|
20240619,130100,3169761650,8600,8600,8600,8600,0
|
|
20240619,130000,3169761650,8600,8580,8600,8580,145
|
|
20240619,125900,3168517510,8600,8600,8600,8600,119
|
|
20240619,125800,3167494110,8600,8600,8600,8600,0
|
|
20240619,125700,3167494110,8600,8600,8600,8600,258
|
|
20240619,125600,3165275310,8580,8580,8580,8580,0
|
|
20240619,125500,3165275310,8580,8580,8580,8580,153
|
|
20240619,125400,3163962570,8580,8570,8580,8560,21
|
|
20240619,125300,3163782560,8580,8560,8580,8560,465
|
|
20240619,125200,3159796360,8560,8560,8560,8560,279
|
|
20240619,125100,3157408120,8570,8570,8570,8570,464
|
|
20240619,125000,3153431640,8570,8570,8570,8570,0
|
|
20240619,124900,3153431640,8570,8570,8570,8570,150
|
|
20240619,124800,3152146140,8570,8580,8580,8570,1377
|
|
20240619,124700,3140343150,8580,8580,8580,8580,118
|
|
20240619,124600,3139330710,8600,8600,8600,8600,0
|
|
20240619,124500,3139330710,8600,8600,8600,8600,0
|
|
20240619,124400,3139330710,8600,8600,8600,8600,300
|
|
20240619,124300,3136750710,8600,8590,8600,8590,440
|
|
20240619,124200,3132967210,8580,8580,8580,8570,264
|
|
20240619,124100,3130704090,8580,8580,8580,8580,0
|
|
20240619,124000,3130704090,8580,8580,8580,8580,1525
|
|
20240619,123900,3117619590,8580,8590,8600,8580,575
|
|
20240619,123800,3112679950,8600,8610,8610,8600,6324
|
|
20240619,123700,3058281110,8620,8620,8620,8620,0
|
|
20240619,123600,3058281110,8620,8620,8620,8620,223
|
|
20240619,123500,3056358850,8620,8620,8620,8620,946
|
|
20240619,123400,3048204330,8630,8630,8630,8630,0
|
|
20240619,123300,3048204330,8630,8630,8630,8630,16
|
|
20240619,123200,3048066250,8630,8620,8630,8620,440
|
|
20240619,123100,3044272090,8610,8630,8630,8610,784
|
|
20240619,123000,3037515450,8640,8630,8640,8630,15
|
|
20240619,122900,3037385960,8630,8630,8630,8630,16
|
|
20240619,122800,3037247880,8640,8640,8640,8640,30
|
|
20240619,122700,3036988680,8640,8640,8640,8640,0
|
|
20240619,122600,3036988680,8640,8640,8640,8640,0
|
|
20240619,122500,3036988680,8640,8640,8640,8640,201
|
|
20240619,122400,3035252040,8620,8620,8620,8620,1
|
|
20240619,122300,3035243420,8620,8630,8630,8620,289
|
|
20240619,122200,3032751740,8620,8620,8620,8620,100
|
|
20240619,122100,3031889740,8630,8630,8630,8630,191
|
|
20240619,122000,3030241410,8630,8630,8630,8630,0
|
|
20240619,121900,3030241410,8630,8630,8630,8630,9
|
|
20240619,121800,3030163740,8630,8640,8640,8630,98
|
|
20240619,121700,3029317770,8620,8630,8630,8620,625
|
|
20240619,121600,3023927290,8630,8630,8640,8630,147
|
|
20240619,121500,3022658130,8640,8640,8640,8640,0
|
|
20240619,121400,3022658130,8640,8640,8640,8640,60
|
|
20240619,121300,3022139730,8640,8640,8640,8640,21
|
|
20240619,121200,3021958290,8640,8640,8640,8640,292
|
|
20240619,121100,3019435410,8640,8640,8640,8640,1
|
|
20240619,121000,3019426770,8650,8650,8650,8650,0
|
|
20240619,120900,3019426770,8650,8650,8650,8650,200
|
|
20240619,120800,3017696770,8640,8640,8640,8640,0
|
|
20240619,120700,3017696770,8640,8640,8640,8640,209
|
|
20240619,120600,3015891010,8620,8620,8620,8620,0
|
|
20240619,120500,3015891010,8620,8620,8620,8620,50
|
|
20240619,120400,3015460010,8620,8620,8620,8620,385
|
|
20240619,120300,3012141310,8620,8630,8630,8620,219
|
|
20240619,120200,3010252240,8620,8620,8620,8620,121
|
|
20240619,120100,3009209220,8620,8610,8620,8610,511
|
|
20240619,120000,3004806140,8600,8600,8610,8600,402
|
|
20240619,115900,3001348620,8600,8610,8610,8600,860
|
|
20240619,115800,2993952460,8600,8600,8600,8600,1220
|
|
20240619,115700,2983460460,8600,8600,8600,8600,1515
|
|
20240619,115600,2970431460,8600,8600,8600,8600,270
|
|
20240619,115500,2968109460,8610,8610,8610,8610,720
|
|
20240619,115400,2961910260,8620,8620,8620,8620,173
|
|
20240619,115300,2960419000,8620,8620,8620,8620,0
|
|
20240619,115200,2960419000,8620,8610,8620,8610,572
|
|
20240619,115100,2955489140,8610,8610,8610,8610,780
|
|
20240619,115000,2948773340,8610,8620,8620,8610,100
|
|
20240619,114900,2947912330,8610,8620,8620,8610,5224
|
|
20240619,114800,2902884690,8620,8630,8630,8620,256
|
|
20240619,114700,2900675470,8630,8620,8630,8620,74
|
|
20240619,114600,2900037070,8630,8630,8630,8630,19
|
|
20240619,114500,2899873100,8620,8630,8630,8620,188
|
|
20240619,114400,2898252230,8630,8630,8630,8630,50
|
|
20240619,114300,2897820730,8630,8630,8630,8630,1034
|
|
20240619,114200,2888897310,8630,8630,8630,8630,103
|
|
20240619,114100,2888008420,8630,8630,8630,8630,0
|
|
20240619,114000,2888008420,8630,8650,8650,8630,2840
|
|
20240619,113900,2863468940,8650,8660,8660,8650,327
|
|
20240619,113800,2860640350,8650,8650,8650,8650,320
|
|
20240619,113700,2857872350,8650,8650,8650,8650,114
|
|
20240619,113600,2856886250,8650,8660,8660,8650,423
|
|
20240619,113500,2853224070,8660,8660,8700,8660,2686
|
|
20240619,113400,2829963190,8660,8660,8660,8660,224
|
|
20240619,113300,2828023350,8660,8670,8670,8660,450
|
|
20240619,113200,2824123070,8690,8690,8690,8690,501
|
|
20240619,113100,2819769380,8690,8710,8710,8690,59
|
|
20240619,113000,2819255870,8710,8710,8710,8690,449
|
|
20240619,112900,2815349860,8710,8710,8710,8710,69
|
|
20240619,112800,2814748870,8710,8710,8710,8710,1218
|
|
20240619,112700,2804140090,8700,8700,8700,8700,230
|
|
20240619,112600,2802139090,8710,8700,8710,8700,1796
|
|
20240619,112500,2786512740,8680,8690,8690,8680,130
|
|
20240619,112400,2785383170,8690,8670,8690,8670,11
|
|
20240619,112300,2785287780,8690,8670,8690,8670,386
|
|
20240619,112200,2781940960,8670,8670,8670,8670,242
|
|
20240619,112100,2779842820,8700,8700,8700,8700,119
|
|
20240619,112000,2778807520,8700,8690,8700,8690,126
|
|
20240619,111900,2777711470,8690,8690,8690,8690,1
|
|
20240619,111800,2777702780,8690,8680,8690,8680,14
|
|
20240619,111700,2777581220,8660,8660,8660,8660,257
|
|
20240619,111600,2775355600,8660,8690,8690,8660,30
|
|
20240619,111500,2775095710,8690,8690,8690,8690,109
|
|
20240619,111400,2774148500,8660,8660,8660,8660,25
|
|
20240619,111300,2773932000,8700,8700,8700,8700,158
|
|
20240619,111200,2772557400,8690,8680,8700,8680,54
|
|
20240619,111100,2772088170,8630,8660,8660,8630,1030
|
|
20240619,111000,2763197620,8680,8670,8680,8670,100
|
|
20240619,110900,2762330270,8650,8640,8670,8640,266
|
|
20240619,110800,2760026510,8640,8640,8640,8640,12
|
|
20240619,110700,2759922830,8630,8630,8630,8630,700
|
|
20240619,110600,2753881830,8630,8630,8630,8630,9
|
|
20240619,110500,2753804160,8650,8630,8650,8630,720
|
|
20240619,110400,2747585980,8630,8640,8640,8630,1778
|
|
20240619,110300,2732241360,8650,8650,8650,8650,474
|
|
20240619,110200,2728141260,8640,8670,8670,8640,2023
|
|
20240619,110100,2710642060,8670,8670,8670,8670,21
|
|
20240619,110000,2710459990,8660,8660,8660,8660,29
|
|
20240619,105900,2710208850,8660,8640,8660,8640,3286
|
|
20240619,105800,2681753870,8650,8670,8670,8640,4895
|
|
20240619,105700,2639390690,8680,8670,8680,8670,651
|
|
20240619,105600,2633740510,8670,8670,8690,8670,365
|
|
20240619,105500,2630573960,8690,8680,8690,8680,129
|
|
20240619,105400,2629453940,8680,8670,8680,8670,36
|
|
20240619,105300,2629141810,8670,8670,8670,8670,1074
|
|
20240619,105200,2619830230,8680,8680,8680,8680,407
|
|
20240619,105100,2616297470,8680,8690,8690,8680,600
|
|
20240619,105000,2611089270,8720,8710,8720,8680,636
|
|
20240619,104900,2605556360,8700,8690,8710,8690,108
|
|
20240619,104800,2604617040,8720,8720,8720,8720,27
|
|
20240619,104700,2604381600,8730,8730,8730,8730,0
|
|
20240619,104600,2604381600,8730,8700,8730,8690,1580
|
|
20240619,104500,2590625900,8700,8710,8730,8700,892
|
|
20240619,104400,2582865460,8710,8710,8710,8710,177
|
|
20240619,104300,2581323790,8730,8730,8730,8730,269
|
|
20240619,104200,2578975420,8730,8730,8730,8730,231
|
|
20240619,104100,2576958790,8730,8720,8730,8720,240
|
|
20240619,104000,2574864030,8720,8720,8730,8720,55
|
|
20240619,103900,2574384380,8730,8700,8730,8700,2528
|
|
20240619,103800,2552390750,8710,8720,8720,8710,536
|
|
20240619,103700,2547721990,8710,8710,8710,8710,10
|
|
20240619,103600,2547634890,8710,8710,8750,8700,1877
|
|
20240619,103500,2531252240,8710,8710,8710,8700,537
|
|
20240619,103400,2526577580,8710,8710,8710,8710,1119
|
|
20240619,103300,2516831090,8710,8740,8740,8710,45
|
|
20240619,103200,2516438120,8740,8740,8740,8710,4740
|
|
20240619,103100,2475085240,8730,8740,8740,8730,206
|
|
20240619,103000,2473284850,8740,8760,8760,8740,350
|
|
20240619,102900,2470223620,8760,8750,8760,8750,1197
|
|
20240619,102800,2459742180,8750,8740,8750,8740,525
|
|
20240619,102700,2455151680,8740,8740,8750,8740,45
|
|
20240619,102600,2454758360,8760,8760,8760,8760,6
|
|
20240619,102500,2454705800,8760,8760,8760,8760,66
|
|
20240619,102400,2454127640,8740,8760,8760,8730,2454
|
|
20240619,102300,2432679280,8740,8760,8760,8740,567
|
|
20240619,102200,2427715030,8760,8770,8770,8760,921
|
|
20240619,102100,2419640160,8770,8770,8800,8770,1165
|
|
20240619,102000,2409390710,8770,8770,8770,8770,1003
|
|
20240619,101900,2400594400,8760,8770,8820,8750,5452
|
|
20240619,101800,2352612270,8780,8770,8790,8730,578
|
|
20240619,101700,2347539460,8770,8760,8770,8720,1834
|
|
20240619,101600,2331519010,8760,8750,8760,8750,2136
|
|
20240619,101500,2312828960,8750,8710,8750,8710,818
|
|
20240619,101400,2305680010,8710,8720,8720,8710,1336
|
|
20240619,101300,2294038000,8740,8720,8740,8720,614
|
|
20240619,101200,2288683460,8740,8720,8740,8720,1416
|
|
20240619,101100,2276335900,8720,8720,8720,8720,783
|
|
20240619,101000,2269508140,8720,8720,8740,8710,947
|
|
20240619,100900,2261246160,8710,8750,8750,8710,4862
|
|
20240619,100800,2218815290,8740,8750,8750,8740,1567
|
|
20240619,100700,2205104160,8750,8760,8760,8750,214
|
|
20240619,100600,2203231470,8750,8750,8750,8740,66
|
|
20240619,100500,2202654060,8750,8750,8750,8740,145
|
|
20240619,100400,2201386720,8750,8740,8750,8730,1179
|
|
20240619,100300,2191082600,8750,8740,8750,8730,1493
|
|
20240619,100200,2178034350,8740,8760,8780,8740,3004
|
|
20240619,100100,2151745490,8760,8790,8790,8760,3464
|
|
20240619,100000,2121353290,8800,8810,8830,8800,2945
|
|
20240619,095900,2095404970,8810,8810,8830,8810,480
|
|
20240619,095800,2091172570,8820,8840,8840,8790,4303
|
|
20240619,095700,2053242240,8840,8840,8840,8820,1171
|
|
20240619,095600,2042891340,8820,8850,8850,8820,5007
|
|
20240619,095500,1998606640,8850,8790,8850,8790,5372
|
|
20240619,095400,1951250790,8790,8820,8820,8760,4457
|
|
20240619,095300,1912080760,8820,8820,8820,8800,6405
|
|
20240619,095200,1855644860,8820,8860,8860,8820,9253
|
|
20240619,095100,1773760140,8870,8860,8920,8850,37784
|
|
20240619,095000,1437932280,8850,8790,8860,8790,16383
|
|
20240619,094900,1293148240,8780,8740,8820,8740,21019
|
|
20240619,094800,1108661860,8740,8740,8750,8720,4574
|
|
20240619,094700,1068679700,8740,8720,8740,8700,5220
|
|
20240619,094600,1023153320,8670,8680,8720,8660,14299
|
|
20240619,094500,898821670,8680,8670,8680,8670,1757
|
|
20240619,094400,883573470,8670,8660,8670,8660,206
|
|
20240619,094300,881787470,8670,8660,8680,8660,2304
|
|
20240619,094200,861810190,8660,8660,8670,8660,899
|
|
20240619,094100,854022130,8650,8650,8660,8650,529
|
|
20240619,094000,849441270,8660,8670,8670,8660,1302
|
|
20240619,093900,838164930,8670,8670,8670,8660,764
|
|
20240619,093800,831541280,8670,8680,8680,8670,1322
|
|
20240619,093700,820077450,8690,8640,8690,8640,1321
|
|
20240619,093600,808604850,8690,8640,8690,8640,20554
|
|
20240619,093500,630602250,8640,8620,8640,8620,4364
|
|
20240619,093400,592940920,8620,8630,8630,8620,2141
|
|
20240619,093300,574481400,8620,8630,8630,8620,1676
|
|
20240619,093200,560025270,8640,8630,8640,8630,1585
|
|
20240619,093100,546344960,8620,8620,8630,8620,3159
|
|
20240619,093000,519101790,8620,8630,8630,8620,1638
|
|
20240619,092900,504969900,8630,8620,8630,8620,3010
|
|
20240619,092800,479021910,8620,8610,8620,8610,500
|
|
20240619,092700,474715910,8610,8590,8610,8590,2209
|
|
20240619,092600,455712910,8600,8590,8600,8590,1090
|
|
20240619,092500,446343850,8600,8590,8600,8580,226
|
|
20240619,092400,444401650,8590,8600,8600,8590,515
|
|
20240619,092300,439977750,8600,8590,8600,8590,136
|
|
20240619,092200,438808230,8590,8590,8600,8590,1164
|
|
20240619,092100,428807930,8590,8590,8590,8570,666
|
|
20240619,092000,423094000,8590,8610,8610,8590,1165
|
|
20240619,091900,413069060,8620,8610,8620,8610,45
|
|
20240619,091800,412681600,8610,8630,8630,8610,1939
|
|
20240619,091700,395968800,8620,8610,8620,8610,1901
|
|
20240619,091600,379586500,8610,8610,8610,8600,1351
|
|
20240619,091500,367967160,8610,8600,8610,8600,632
|
|
20240619,091400,362525680,8600,8620,8620,8600,2414
|
|
20240619,091300,341750770,8620,8630,8640,8610,1550
|
|
20240619,091200,328385650,8630,8600,8640,8600,5762
|
|
20240619,091100,278734610,8600,8580,8600,8570,2858
|
|
20240619,091000,254162880,8580,8580,8590,8580,500
|
|
20240619,090900,249869850,8580,8600,8610,8570,3071
|
|
20240619,090800,223446760,8600,8560,8610,8550,8057
|
|
20240619,090700,154216710,8550,8540,8550,8540,665
|
|
20240619,090600,148533280,8540,8550,8550,8540,1273
|
|
20240619,090500,137651390,8560,8560,8570,8550,3444
|
|
20240619,090400,108161770,8560,8550,8570,8550,836
|
|
20240619,090300,101006710,8550,8520,8550,8520,4792
|
|
20240619,090200,60111270,8510,8490,8510,8490,392
|
|
20240619,090100,56779990,8490,8470,8490,8470,546
|
|
20240619,090000,52149770,8470,8510,8520,8470,6131
|