672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,200900,1361610640,8550,8550,8550,8550,3593
|
|
20240620,200800,1361610640,8550,8550,8550,8550,0
|
|
20240620,200700,1361610640,8550,8550,8550,8550,0
|
|
20240620,200600,1361610640,8550,8550,8550,8550,0
|
|
20240620,200500,1361610640,8550,8550,8550,8550,0
|
|
20240620,200400,1361610640,8550,8550,8550,8550,0
|
|
20240620,200300,1361610640,8550,8550,8550,8550,0
|
|
20240620,200200,1361610640,8550,8550,8550,8550,0
|
|
20240620,200100,1361610640,8550,8550,8550,8550,0
|
|
20240620,200000,1361610640,8550,8550,8550,8550,0
|
|
20240620,195900,1361610640,8550,8550,8550,8550,0
|
|
20240620,195800,1361610640,8550,8550,8550,8550,0
|
|
20240620,195700,1361610640,8550,8550,8550,8550,0
|
|
20240620,195600,1361610640,8550,8550,8550,8550,0
|
|
20240620,195500,1361610640,8550,8550,8550,8550,0
|
|
20240620,195400,1361610640,8550,8550,8550,8550,0
|
|
20240620,195300,1361610640,8550,8550,8550,8550,0
|
|
20240620,195200,1361610640,8550,8550,8550,8550,0
|
|
20240620,195100,1361610640,8550,8550,8550,8550,0
|
|
20240620,195000,1361610640,8550,8550,8550,8550,0
|
|
20240620,194900,1361610640,8550,8550,8550,8550,0
|
|
20240620,194800,1361610640,8550,8550,8550,8550,0
|
|
20240620,194700,1361610640,8550,8550,8550,8550,0
|
|
20240620,194600,1361610640,8550,8550,8550,8550,0
|
|
20240620,194500,1361610640,8550,8550,8550,8550,0
|
|
20240620,194400,1361610640,8550,8550,8550,8550,0
|
|
20240620,194300,1361610640,8550,8550,8550,8550,0
|
|
20240620,194200,1361610640,8550,8550,8550,8550,0
|
|
20240620,194100,1361610640,8550,8550,8550,8550,0
|
|
20240620,194000,1361610640,8550,8550,8550,8550,0
|
|
20240620,193900,1361610640,8550,8550,8550,8550,3593
|
|
20240620,193800,1361610640,8550,8550,8550,8550,0
|
|
20240620,193700,1361610640,8550,8550,8550,8550,0
|
|
20240620,193600,1361610640,8550,8550,8550,8550,0
|
|
20240620,193500,1361610640,8550,8550,8550,8550,0
|
|
20240620,193400,1361610640,8550,8550,8550,8550,0
|
|
20240620,193300,1361610640,8550,8550,8550,8550,0
|
|
20240620,193200,1361610640,8550,8550,8550,8550,0
|
|
20240620,193100,1361610640,8550,8550,8550,8550,0
|
|
20240620,193000,1361610640,8550,8550,8550,8550,0
|
|
20240620,192900,1361610640,8550,8550,8550,8550,0
|
|
20240620,192800,1361610640,8550,8550,8550,8550,0
|
|
20240620,192700,1361610640,8550,8550,8550,8550,0
|
|
20240620,192600,1361610640,8550,8550,8550,8550,0
|
|
20240620,192500,1361610640,8550,8550,8550,8550,0
|
|
20240620,192400,1361610640,8550,8550,8550,8550,0
|
|
20240620,192300,1361610640,8550,8550,8550,8550,0
|
|
20240620,192200,1361610640,8550,8550,8550,8550,0
|
|
20240620,192100,1361610640,8550,8550,8550,8550,0
|
|
20240620,192000,1361610640,8550,8550,8550,8550,0
|
|
20240620,191900,1361610640,8550,8550,8550,8550,0
|
|
20240620,191800,1361610640,8550,8550,8550,8550,0
|
|
20240620,191700,1361610640,8550,8550,8550,8550,0
|
|
20240620,191600,1361610640,8550,8550,8550,8550,0
|
|
20240620,191500,1361610640,8550,8550,8550,8550,0
|
|
20240620,191400,1361610640,8550,8550,8550,8550,0
|
|
20240620,191300,1361610640,8550,8550,8550,8550,0
|
|
20240620,191200,1361610640,8550,8550,8550,8550,0
|
|
20240620,191100,1361610640,8550,8550,8550,8550,0
|
|
20240620,191000,1361610640,8550,8550,8550,8550,0
|
|
20240620,190900,1361610640,8550,8550,8550,8550,3593
|
|
20240620,190800,1361610640,8550,8550,8550,8550,0
|
|
20240620,190700,1361610640,8550,8550,8550,8550,0
|
|
20240620,190600,1361610640,8550,8550,8550,8550,0
|
|
20240620,190500,1361610640,8550,8550,8550,8550,0
|
|
20240620,190400,1361610640,8550,8550,8550,8550,0
|
|
20240620,190300,1361610640,8550,8550,8550,8550,0
|
|
20240620,190200,1361610640,8550,8550,8550,8550,0
|
|
20240620,190100,1361610640,8550,8550,8550,8550,0
|
|
20240620,190000,1361610640,8550,8550,8550,8550,0
|
|
20240620,185900,1361610640,8550,8550,8550,8550,0
|
|
20240620,185800,1361610640,8550,8550,8550,8550,0
|
|
20240620,185700,1361610640,8550,8550,8550,8550,0
|
|
20240620,185600,1361610640,8550,8550,8550,8550,0
|
|
20240620,185500,1361610640,8550,8550,8550,8550,0
|
|
20240620,185400,1361610640,8550,8550,8550,8550,0
|
|
20240620,185300,1361610640,8550,8550,8550,8550,0
|
|
20240620,185200,1361610640,8550,8550,8550,8550,0
|
|
20240620,185100,1361610640,8550,8550,8550,8550,0
|
|
20240620,185000,1361610640,8550,8550,8550,8550,0
|
|
20240620,184900,1361610640,8550,8550,8550,8550,0
|
|
20240620,184800,1361610640,8550,8550,8550,8550,0
|
|
20240620,184700,1361610640,8550,8550,8550,8550,0
|
|
20240620,184600,1361610640,8550,8550,8550,8550,0
|
|
20240620,184500,1361610640,8550,8550,8550,8550,0
|
|
20240620,184400,1361610640,8550,8550,8550,8550,0
|
|
20240620,184300,1361610640,8550,8550,8550,8550,0
|
|
20240620,184200,1361610640,8550,8550,8550,8550,0
|
|
20240620,184100,1361610640,8550,8550,8550,8550,0
|
|
20240620,184000,1361610640,8550,8550,8550,8550,0
|
|
20240620,183900,1361610640,8550,8550,8550,8550,3593
|
|
20240620,183800,1361610640,8550,8550,8550,8550,0
|
|
20240620,183700,1361610640,8550,8550,8550,8550,0
|
|
20240620,183600,1361610640,8550,8550,8550,8550,0
|
|
20240620,183500,1361610640,8550,8550,8550,8550,0
|
|
20240620,183400,1361610640,8550,8550,8550,8550,0
|
|
20240620,183300,1361610640,8550,8550,8550,8550,0
|
|
20240620,183200,1361610640,8550,8550,8550,8550,0
|
|
20240620,183100,1361610640,8550,8550,8550,8550,0
|
|
20240620,183000,1361610640,8550,8550,8550,8550,0
|
|
20240620,182900,1361610640,8550,8550,8550,8550,0
|
|
20240620,182800,1361610640,8550,8550,8550,8550,0
|
|
20240620,182700,1361610640,8550,8550,8550,8550,0
|
|
20240620,182600,1361610640,8550,8550,8550,8550,0
|
|
20240620,182500,1361610640,8550,8550,8550,8550,0
|
|
20240620,182400,1361610640,8550,8550,8550,8550,0
|
|
20240620,182300,1361610640,8550,8550,8550,8550,0
|
|
20240620,182200,1361610640,8550,8550,8550,8550,0
|
|
20240620,182100,1361610640,8550,8550,8550,8550,0
|
|
20240620,182000,1361610640,8550,8550,8550,8550,0
|
|
20240620,181900,1361610640,8550,8550,8550,8550,0
|
|
20240620,181800,1361610640,8550,8550,8550,8550,0
|
|
20240620,181700,1361610640,8550,8550,8550,8550,0
|
|
20240620,181600,1361610640,8550,8550,8550,8550,0
|
|
20240620,181500,1361610640,8550,8550,8550,8550,0
|
|
20240620,181400,1361610640,8550,8550,8550,8550,0
|
|
20240620,181300,1361610640,8550,8550,8550,8550,0
|
|
20240620,181200,1361610640,8550,8550,8550,8550,0
|
|
20240620,181100,1361610640,8550,8550,8550,8550,0
|
|
20240620,181000,1361610640,8550,8550,8550,8550,0
|
|
20240620,180900,1361610640,8550,8550,8550,8550,3593
|
|
20240620,180800,1361610640,8550,8550,8550,8550,0
|
|
20240620,180700,1361610640,8550,8550,8550,8550,0
|
|
20240620,180600,1361610640,8550,8550,8550,8550,0
|
|
20240620,180500,1361610640,8550,8550,8550,8550,0
|
|
20240620,180400,1361610640,8550,8550,8550,8550,0
|
|
20240620,180300,1361610640,8550,8550,8550,8550,0
|
|
20240620,180200,1361610640,8550,8550,8550,8550,0
|
|
20240620,180100,1361610640,8550,8550,8550,8550,0
|
|
20240620,180000,1361610640,8550,8550,8550,8550,0
|
|
20240620,175900,1361610640,8550,8550,8550,8550,0
|
|
20240620,175800,1361610640,8550,8550,8550,8550,0
|
|
20240620,175700,1361610640,8550,8550,8550,8550,0
|
|
20240620,175600,1361610640,8550,8550,8550,8550,0
|
|
20240620,175500,1361610640,8550,8550,8550,8550,0
|
|
20240620,175400,1361610640,8550,8550,8550,8550,0
|
|
20240620,175300,1361610640,8550,8550,8550,8550,0
|
|
20240620,175200,1361610640,8550,8550,8550,8550,0
|
|
20240620,175100,1361610640,8550,8550,8550,8550,0
|
|
20240620,175000,1361610640,8550,8550,8550,8550,0
|
|
20240620,174900,1361610640,8550,8550,8550,8550,0
|
|
20240620,174800,1361610640,8550,8550,8550,8550,0
|
|
20240620,174700,1361610640,8550,8550,8550,8550,0
|
|
20240620,174600,1361610640,8550,8550,8550,8550,0
|
|
20240620,174500,1361610640,8550,8550,8550,8550,0
|
|
20240620,174400,1361610640,8550,8550,8550,8550,0
|
|
20240620,174300,1361610640,8550,8550,8550,8550,0
|
|
20240620,174200,1361610640,8550,8550,8550,8550,0
|
|
20240620,174100,1361610640,8550,8550,8550,8550,0
|
|
20240620,174000,1361610640,8550,8550,8550,8550,0
|
|
20240620,173900,1361610640,8550,8550,8550,8550,3593
|
|
20240620,173800,1361610640,8550,8550,8550,8550,0
|
|
20240620,173700,1361610640,8550,8550,8550,8550,0
|
|
20240620,173600,1361610640,8550,8550,8550,8550,0
|
|
20240620,173500,1361610640,8550,8550,8550,8550,0
|
|
20240620,173400,1361610640,8550,8550,8550,8550,0
|
|
20240620,173300,1361610640,8550,8550,8550,8550,0
|
|
20240620,173200,1361610640,8550,8550,8550,8550,0
|
|
20240620,173100,1361610640,8550,8550,8550,8550,0
|
|
20240620,173000,1361610640,8550,8550,8550,8550,0
|
|
20240620,172900,1361610640,8550,8550,8550,8550,0
|
|
20240620,172800,1361610640,8550,8550,8550,8550,0
|
|
20240620,172700,1361610640,8550,8550,8550,8550,0
|
|
20240620,172600,1361610640,8550,8550,8550,8550,0
|
|
20240620,172500,1361610640,8550,8550,8550,8550,0
|
|
20240620,172400,1361610640,8550,8550,8550,8550,0
|
|
20240620,172300,1361610640,8550,8550,8550,8550,0
|
|
20240620,172200,1361610640,8550,8550,8550,8550,0
|
|
20240620,172100,1361610640,8550,8550,8550,8550,0
|
|
20240620,172000,1361610640,8550,8550,8550,8550,0
|
|
20240620,171900,1361610640,8550,8550,8550,8550,0
|
|
20240620,171800,1361610640,8550,8550,8550,8550,0
|
|
20240620,171700,1361610640,8550,8550,8550,8550,0
|
|
20240620,171600,1361610640,8550,8550,8550,8550,0
|
|
20240620,171500,1361610640,8550,8550,8550,8550,0
|
|
20240620,171400,1361610640,8550,8550,8550,8550,0
|
|
20240620,171300,1361610640,8550,8550,8550,8550,0
|
|
20240620,171200,1361610640,8550,8550,8550,8550,0
|
|
20240620,171100,1361610640,8550,8550,8550,8550,0
|
|
20240620,171000,1361610640,8550,8550,8550,8550,0
|
|
20240620,170900,1361610640,8550,8550,8550,8550,3593
|
|
20240620,170800,1361610640,8550,8550,8550,8550,0
|
|
20240620,170700,1361610640,8550,8550,8550,8550,0
|
|
20240620,170600,1361610640,8550,8550,8550,8550,0
|
|
20240620,170500,1361610640,8550,8550,8550,8550,0
|
|
20240620,170400,1361610640,8550,8550,8550,8550,0
|
|
20240620,170300,1361610640,8550,8550,8550,8550,0
|
|
20240620,170200,1361610640,8550,8550,8550,8550,0
|
|
20240620,170100,1361610640,8550,8550,8550,8550,0
|
|
20240620,170000,1361610640,8550,8550,8550,8550,0
|
|
20240620,165900,1361610640,8550,8550,8550,8550,0
|
|
20240620,165800,1361610640,8550,8550,8550,8550,0
|
|
20240620,165700,1361610640,8550,8550,8550,8550,0
|
|
20240620,165600,1361610640,8550,8550,8550,8550,0
|
|
20240620,165500,1361610640,8550,8550,8550,8550,0
|
|
20240620,165400,1361610640,8550,8550,8550,8550,0
|
|
20240620,165300,1361610640,8550,8550,8550,8550,0
|
|
20240620,165200,1361610640,8550,8550,8550,8550,0
|
|
20240620,165100,1361610640,8550,8550,8550,8550,0
|
|
20240620,165000,1361610640,8550,8550,8550,8550,0
|
|
20240620,164900,1361610640,8550,8550,8550,8550,0
|
|
20240620,164800,1361610640,8550,8550,8550,8550,0
|
|
20240620,164700,1361610640,8550,8550,8550,8550,0
|
|
20240620,164600,1361610640,8550,8550,8550,8550,0
|
|
20240620,164500,1361610640,8550,8550,8550,8550,0
|
|
20240620,164400,1361610640,8550,8550,8550,8550,0
|
|
20240620,164300,1361610640,8550,8550,8550,8550,0
|
|
20240620,164200,1361610640,8550,8550,8550,8550,0
|
|
20240620,164100,1361610640,8550,8550,8550,8550,0
|
|
20240620,164000,1361610640,8550,8550,8550,8550,0
|
|
20240620,163900,1361610640,8550,8550,8550,8550,3593
|
|
20240620,163800,1361610640,8550,8550,8550,8550,0
|
|
20240620,163700,1361610640,8550,8550,8550,8550,0
|
|
20240620,163600,1361610640,8550,8550,8550,8550,0
|
|
20240620,163500,1361610640,8550,8550,8550,8550,0
|
|
20240620,163400,1361610640,8550,8550,8550,8550,0
|
|
20240620,163300,1361610640,8550,8550,8550,8550,0
|
|
20240620,163200,1361610640,8550,8550,8550,8550,0
|
|
20240620,163100,1361610640,8550,8550,8550,8550,0
|
|
20240620,163000,1361610640,8550,8550,8550,8550,0
|
|
20240620,162900,1361610640,8550,8550,8550,8550,0
|
|
20240620,162800,1361610640,8550,8550,8550,8550,0
|
|
20240620,162700,1361610640,8550,8550,8550,8550,0
|
|
20240620,162600,1361610640,8550,8550,8550,8550,0
|
|
20240620,162500,1361610640,8550,8550,8550,8550,0
|
|
20240620,162400,1361610640,8550,8550,8550,8550,0
|
|
20240620,162300,1361610640,8550,8550,8550,8550,0
|
|
20240620,162200,1361610640,8550,8550,8550,8550,0
|
|
20240620,162100,1361610640,8550,8550,8550,8550,0
|
|
20240620,162000,1361610640,8550,8550,8550,8550,0
|
|
20240620,161900,1361610640,8550,8550,8550,8550,0
|
|
20240620,161800,1361610640,8550,8550,8550,8550,0
|
|
20240620,161700,1361610640,8550,8550,8550,8550,0
|
|
20240620,161600,1361610640,8550,8550,8550,8550,0
|
|
20240620,161500,1361610640,8550,8550,8550,8550,0
|
|
20240620,161400,1361610640,8550,8550,8550,8550,0
|
|
20240620,161300,1361610640,8550,8550,8550,8550,0
|
|
20240620,161200,1361610640,8550,8550,8550,8550,0
|
|
20240620,161100,1361610640,8550,8550,8550,8550,0
|
|
20240620,161000,1361610640,8550,8550,8550,8550,0
|
|
20240620,160900,1361610640,8550,8550,8550,8550,3593
|
|
20240620,160800,1361610640,8550,8550,8550,8550,0
|
|
20240620,160700,1361610640,8550,8550,8550,8550,0
|
|
20240620,160600,1361610640,8550,8550,8550,8550,0
|
|
20240620,160500,1361610640,8550,8550,8550,8550,0
|
|
20240620,160400,1361610640,8550,8550,8550,8550,0
|
|
20240620,160300,1361610640,8550,8550,8550,8550,0
|
|
20240620,160200,1361610640,8550,8550,8550,8550,0
|
|
20240620,160100,1361610640,8550,8550,8550,8550,0
|
|
20240620,160000,1361610640,8550,8550,8550,8550,0
|
|
20240620,155900,1361610640,8550,8550,8550,8550,0
|
|
20240620,155800,1361610640,8550,8550,8550,8550,0
|
|
20240620,155700,1361610640,8550,8550,8550,8550,0
|
|
20240620,155600,1361610640,8550,8550,8550,8550,0
|
|
20240620,155500,1361610640,8550,8550,8550,8550,0
|
|
20240620,155400,1361610640,8550,8550,8550,8550,0
|
|
20240620,155300,1361610640,8550,8550,8550,8550,0
|
|
20240620,155200,1361610640,8550,8550,8550,8550,0
|
|
20240620,155100,1361610640,8550,8550,8550,8550,0
|
|
20240620,155000,1361610640,8550,8550,8550,8550,0
|
|
20240620,154900,1361610640,8550,8550,8550,8550,0
|
|
20240620,154800,1361610640,8550,8550,8550,8550,0
|
|
20240620,154700,1361610640,8550,8550,8550,8550,0
|
|
20240620,154600,1361610640,8550,8550,8550,8550,0
|
|
20240620,154500,1361610640,8550,8550,8550,8550,0
|
|
20240620,154400,1361610640,8550,8550,8550,8550,0
|
|
20240620,154300,1361610640,8550,8550,8550,8550,0
|
|
20240620,154200,1361610640,8550,8550,8550,8550,0
|
|
20240620,154100,1361610640,8550,8550,8550,8550,0
|
|
20240620,154000,1361610640,8550,8550,8550,8550,0
|
|
20240620,153900,1361610640,8550,8550,8550,8550,3593
|
|
20240620,153800,1361610640,8550,8550,8550,8550,0
|
|
20240620,153700,1361610640,8550,8550,8550,8550,0
|
|
20240620,153600,1361610640,8550,8550,8550,8550,0
|
|
20240620,153500,1361610640,8550,8550,8550,8550,0
|
|
20240620,153400,1361610640,8550,8550,8550,8550,0
|
|
20240620,153300,1361610640,8550,8550,8550,8550,0
|
|
20240620,153200,1361610640,8550,8550,8550,8550,0
|
|
20240620,153100,1361610640,8550,8550,8550,8550,0
|
|
20240620,153000,1361610640,8550,8550,8550,8550,3593
|
|
20240620,152900,1330890490,8530,8530,8530,8530,0
|
|
20240620,152800,1330890490,8530,8530,8530,8530,0
|
|
20240620,152700,1330890490,8530,8530,8530,8530,0
|
|
20240620,152600,1330890490,8530,8530,8530,8530,0
|
|
20240620,152500,1330890490,8530,8530,8530,8530,0
|
|
20240620,152400,1330890490,8530,8530,8530,8530,0
|
|
20240620,152300,1330890490,8530,8530,8530,8530,0
|
|
20240620,152200,1330890490,8530,8530,8530,8530,0
|
|
20240620,152100,1330890490,8530,8530,8530,8530,0
|
|
20240620,152000,1330890490,8530,8530,8530,8530,0
|
|
20240620,151900,1330890490,8530,8530,8540,8520,1099
|
|
20240620,151800,1321515760,8530,8540,8540,8530,463
|
|
20240620,151700,1317561800,8530,8530,8530,8530,352
|
|
20240620,151600,1314559240,8520,8530,8530,8520,54
|
|
20240620,151500,1314098680,8530,8530,8530,8530,279
|
|
20240620,151400,1311718810,8530,8530,8530,8530,1293
|
|
20240620,151300,1300689520,8540,8540,8540,8540,221
|
|
20240620,151200,1298802180,8540,8530,8540,8530,67
|
|
20240620,151100,1298230100,8540,8540,8540,8540,330
|
|
20240620,151000,1295411900,8540,8540,8540,8540,533
|
|
20240620,150900,1290860080,8540,8540,8540,8540,293
|
|
20240620,150800,1288357860,8540,8540,8550,8540,1038
|
|
20240620,150700,1279493330,8540,8540,8540,8540,327
|
|
20240620,150600,1276700750,8540,8530,8540,8530,893
|
|
20240620,150500,1269080000,8530,8530,8530,8530,210
|
|
20240620,150400,1267288700,8530,8500,8530,8500,231
|
|
20240620,150300,1265325170,8510,8520,8520,8510,1761
|
|
20240620,150200,1250332440,8520,8530,8530,8520,2394
|
|
20240620,150100,1229924280,8530,8530,8530,8530,723
|
|
20240620,150000,1223757090,8530,8530,8530,8530,954
|
|
20240620,145900,1215619470,8530,8520,8530,8510,885
|
|
20240620,145800,1208080340,8520,8520,8520,8520,1956
|
|
20240620,145700,1191415220,8520,8520,8520,8520,1144
|
|
20240620,145600,1181668340,8520,8520,8520,8520,55
|
|
20240620,145500,1181199740,8520,8510,8520,8510,133
|
|
20240620,145400,1180066830,8510,8500,8510,8500,709
|
|
20240620,145300,1174033740,8500,8510,8510,8500,71
|
|
20240620,145200,1173430230,8500,8500,8500,8500,98
|
|
20240620,145100,1172597230,8500,8500,8500,8500,0
|
|
20240620,145000,1172597230,8500,8500,8500,8500,84
|
|
20240620,144900,1171883230,8510,8520,8520,8510,152
|
|
20240620,144800,1170589700,8510,8510,8510,8510,767
|
|
20240620,144700,1164062530,8510,8510,8510,8510,165
|
|
20240620,144600,1162658380,8510,8510,8510,8500,295
|
|
20240620,144500,1160150830,8510,8510,8510,8510,394
|
|
20240620,144400,1156797890,8510,8510,8510,8510,1
|
|
20240620,144300,1156789380,8500,8500,8500,8500,30
|
|
20240620,144200,1156534380,8510,8510,8510,8510,83
|
|
20240620,144100,1155828050,8510,8510,8510,8500,425
|
|
20240620,144000,1152213080,8510,8510,8510,8510,11
|
|
20240620,143900,1152119470,8510,8510,8510,8510,1
|
|
20240620,143800,1152110960,8510,8490,8510,8490,559
|
|
20240620,143700,1147362270,8490,8490,8490,8490,0
|
|
20240620,143600,1147362270,8490,8480,8490,8480,855
|
|
20240620,143500,1140105360,8470,8460,8470,8460,1163
|
|
20240620,143400,1130256850,8460,8460,8460,8460,133
|
|
20240620,143300,1129131670,8460,8470,8470,8460,104
|
|
20240620,143200,1128251820,8470,8470,8470,8470,15
|
|
20240620,143100,1128124770,8460,8460,8460,8460,18
|
|
20240620,143000,1127972490,8470,8470,8470,8470,0
|
|
20240620,142900,1127972490,8470,8470,8470,8470,6
|
|
20240620,142800,1127921670,8470,8470,8470,8470,0
|
|
20240620,142700,1127921670,8470,8470,8470,8470,0
|
|
20240620,142600,1127921670,8470,8470,8470,8470,0
|
|
20240620,142500,1127921670,8470,8470,8470,8470,1
|
|
20240620,142400,1127913200,8460,8460,8460,8460,0
|
|
20240620,142300,1127913200,8460,8460,8460,8460,20
|
|
20240620,142200,1127744000,8460,8460,8460,8460,764
|
|
20240620,142100,1121280560,8470,8470,8470,8470,0
|
|
20240620,142000,1121280560,8470,8460,8470,8460,631
|
|
20240620,141900,1115942290,8460,8460,8460,8460,76
|
|
20240620,141800,1115299330,8470,8470,8470,8470,5
|
|
20240620,141700,1115256980,8470,8470,8470,8470,5
|
|
20240620,141600,1115214630,8460,8460,8460,8460,1
|
|
20240620,141500,1115206170,8470,8470,8470,8470,1
|
|
20240620,141400,1115197700,8460,8450,8460,8450,691
|
|
20240620,141300,1109352270,8450,8450,8450,8450,45
|
|
20240620,141200,1108972020,8450,8450,8450,8450,127
|
|
20240620,141100,1107898870,8460,8460,8460,8450,142
|
|
20240620,141000,1106698860,8450,8450,8450,8450,72
|
|
20240620,140900,1106090460,8460,8460,8460,8460,21
|
|
20240620,140800,1105912800,8460,8460,8460,8460,10
|
|
20240620,140700,1105828200,8460,8460,8460,8460,2
|
|
20240620,140600,1105811280,8460,8460,8460,8460,77
|
|
20240620,140500,1105159860,8460,8460,8460,8460,230
|
|
20240620,140400,1103214060,8470,8470,8470,8470,1
|
|
20240620,140300,1103205590,8470,8470,8470,8470,1
|
|
20240620,140200,1103197120,8460,8460,8460,8460,5
|
|
20240620,140100,1103154820,8460,8460,8460,8460,85
|
|
20240620,140000,1102435720,8470,8470,8470,8470,2
|
|
20240620,135900,1102418780,8470,8470,8470,8470,347
|
|
20240620,135800,1099479690,8470,8450,8470,8450,672
|
|
20240620,135700,1093795250,8440,8440,8440,8440,96
|
|
20240620,135600,1092985010,8440,8440,8440,8440,1
|
|
20240620,135500,1092976570,8440,8440,8440,8440,0
|
|
20240620,135400,1092976570,8440,8440,8440,8440,0
|
|
20240620,135300,1092976570,8440,8430,8440,8430,559
|
|
20240620,135200,1088259930,8430,8430,8430,8430,0
|
|
20240620,135100,1088259930,8430,8430,8430,8430,59
|
|
20240620,135000,1087762560,8430,8430,8430,8430,24
|
|
20240620,134900,1087560240,8430,8430,8430,8430,0
|
|
20240620,134800,1087560240,8430,8430,8430,8430,0
|
|
20240620,134700,1087560240,8430,8430,8430,8430,0
|
|
20240620,134600,1087560240,8430,8430,8430,8430,710
|
|
20240620,134500,1081574940,8430,8430,8430,8420,525
|
|
20240620,134400,1077153490,8440,8440,8440,8440,0
|
|
20240620,134300,1077153490,8440,8440,8440,8440,2
|
|
20240620,134200,1077136610,8440,8430,8440,8430,93
|
|
20240620,134100,1076352610,8430,8430,8430,8430,106
|
|
20240620,134000,1075459030,8420,8420,8420,8420,3
|
|
20240620,133900,1075433770,8440,8430,8440,8430,2
|
|
20240620,133800,1075416900,8420,8410,8420,8410,429
|
|
20240620,133700,1071807060,8420,8420,8420,8420,11
|
|
20240620,133600,1071714440,8420,8410,8420,8410,109
|
|
20240620,133500,1070797740,8400,8400,8400,8400,1
|
|
20240620,133400,1070789340,8410,8410,8410,8410,9
|
|
20240620,133300,1070713650,8410,8410,8410,8410,0
|
|
20240620,133200,1070713650,8410,8410,8410,8410,10
|
|
20240620,133100,1070629550,8410,8410,8410,8410,0
|
|
20240620,133000,1070629550,8410,8410,8410,8410,639
|
|
20240620,132900,1065255560,8420,8420,8420,8400,33
|
|
20240620,132800,1064978110,8390,8390,8390,8390,0
|
|
20240620,132700,1064978110,8390,8390,8390,8390,0
|
|
20240620,132600,1064978110,8390,8390,8390,8390,117
|
|
20240620,132500,1063996480,8430,8390,8430,8390,2
|
|
20240620,132400,1063979660,8390,8400,8400,8390,204
|
|
20240620,132300,1062267010,8430,8430,8430,8430,1
|
|
20240620,132200,1062258580,8440,8440,8440,8440,1
|
|
20240620,132100,1062250140,8410,8420,8420,8410,549
|
|
20240620,132000,1057632870,8420,8420,8420,8420,14
|
|
20240620,131900,1057514990,8440,8440,8440,8440,0
|
|
20240620,131800,1057514990,8440,8440,8440,8440,0
|
|
20240620,131700,1057514990,8440,8420,8440,8420,200
|
|
20240620,131600,1055830870,8420,8400,8420,8400,214
|
|
20240620,131500,1054033240,8400,8400,8400,8390,3
|
|
20240620,131400,1054008050,8400,8400,8400,8400,9
|
|
20240620,131300,1053932450,8400,8400,8400,8400,0
|
|
20240620,131200,1053932450,8400,8400,8400,8390,555
|
|
20240620,131100,1049271000,8390,8390,8390,8390,97
|
|
20240620,131000,1048457170,8390,8390,8390,8390,0
|
|
20240620,130900,1048457170,8390,8390,8390,8390,0
|
|
20240620,130800,1048457170,8390,8400,8400,8390,51
|
|
20240620,130700,1048029270,8400,8400,8400,8400,0
|
|
20240620,130600,1048029270,8400,8400,8410,8400,224
|
|
20240620,130500,1046147120,8400,8390,8400,8390,3
|
|
20240620,130400,1046121940,8390,8390,8390,8390,98
|
|
20240620,130300,1045299720,8390,8400,8400,8390,9
|
|
20240620,130200,1045224170,8400,8400,8400,8400,40
|
|
20240620,130100,1044888170,8400,8400,8400,8400,7
|
|
20240620,130000,1044829370,8400,8410,8410,8400,269
|
|
20240620,125900,1042569020,8440,8440,8440,8440,0
|
|
20240620,125800,1042569020,8440,8440,8440,8440,27
|
|
20240620,125700,1042341140,8440,8440,8440,8440,0
|
|
20240620,125600,1042341140,8440,8440,8440,8440,0
|
|
20240620,125500,1042341140,8440,8440,8440,8440,50
|
|
20240620,125400,1041919140,8450,8420,8450,8420,495
|
|
20240620,125300,1037746200,8420,8410,8420,8410,101
|
|
20240620,125200,1036896750,8410,8410,8420,8410,68
|
|
20240620,125100,1036324760,8400,8390,8400,8390,707
|
|
20240620,125000,1030387950,8390,8390,8390,8390,0
|
|
20240620,124900,1030387950,8390,8380,8390,8380,357
|
|
20240620,124800,1027396200,8380,8380,8380,8380,230
|
|
20240620,124700,1025468800,8380,8380,8380,8380,1
|
|
20240620,124600,1025460420,8380,8380,8380,8380,0
|
|
20240620,124500,1025460420,8380,8380,8380,8380,0
|
|
20240620,124400,1025460420,8380,8370,8380,8370,852
|
|
20240620,124300,1018329150,8370,8370,8370,8370,5
|
|
20240620,124200,1018287300,8370,8370,8370,8370,1
|
|
20240620,124100,1018278930,8370,8370,8370,8370,1
|
|
20240620,124000,1018270560,8360,8360,8360,8360,29
|
|
20240620,123900,1018028120,8350,8350,8350,8350,0
|
|
20240620,123800,1018028120,8350,8350,8350,8350,98
|
|
20240620,123700,1017209820,8350,8360,8360,8350,299
|
|
20240620,123600,1014711660,8370,8370,8370,8370,0
|
|
20240620,123500,1014711660,8370,8370,8370,8370,157
|
|
20240620,123400,1013397570,8370,8370,8370,8370,97
|
|
20240620,123300,1012585680,8370,8380,8380,8370,318
|
|
20240620,123200,1009924010,8380,8380,8380,8380,0
|
|
20240620,123100,1009924010,8380,8370,8380,8370,4
|
|
20240620,123000,1009890510,8380,8380,8380,8380,0
|
|
20240620,122900,1009890510,8380,8380,8380,8380,0
|
|
20240620,122800,1009890510,8380,8380,8380,8380,0
|
|
20240620,122700,1009890510,8380,8380,8380,8380,12
|
|
20240620,122600,1009789950,8380,8380,8380,8380,363
|
|
20240620,122500,1006748010,8380,8380,8380,8380,1
|
|
20240620,122400,1006739630,8370,8370,8370,8370,11
|
|
20240620,122300,1006647560,8380,8380,8380,8380,1
|
|
20240620,122200,1006639180,8370,8350,8380,8350,2617
|
|
20240620,122100,984752740,8350,8350,8350,8350,0
|
|
20240620,122000,984752740,8350,8350,8350,8350,0
|
|
20240620,121900,984752740,8350,8350,8350,8350,101
|
|
20240620,121800,983909390,8350,8350,8350,8350,0
|
|
20240620,121700,983909390,8350,8350,8350,8350,0
|
|
20240620,121600,983909390,8350,8350,8350,8350,0
|
|
20240620,121500,983909390,8350,8350,8350,8350,0
|
|
20240620,121400,983909390,8350,8350,8350,8350,0
|
|
20240620,121300,983909390,8350,8350,8350,8350,0
|
|
20240620,121200,983909390,8350,8350,8350,8350,78
|
|
20240620,121100,983258090,8350,8340,8350,8330,466
|
|
20240620,121000,979368840,8340,8340,8340,8340,41
|
|
20240620,120900,979026900,8350,8330,8350,8330,373
|
|
20240620,120800,975917360,8320,8330,8330,8320,113
|
|
20240620,120700,974976170,8330,8320,8330,8320,180
|
|
20240620,120600,973476990,8330,8330,8330,8330,0
|
|
20240620,120500,973476990,8330,8330,8330,8330,1
|
|
20240620,120400,973468660,8330,8320,8330,8320,301
|
|
20240620,120300,970963790,8320,8310,8320,8310,2
|
|
20240620,120200,970947160,8310,8340,8340,8310,2020
|
|
20240620,120100,954137240,8330,8330,8330,8330,200
|
|
20240620,120000,952471240,8340,8340,8340,8340,0
|
|
20240620,115900,952471240,8340,8330,8340,8330,374
|
|
20240620,115800,949355320,8350,8350,8350,8350,1
|
|
20240620,115700,949346970,8350,8350,8350,8350,250
|
|
20240620,115600,947259470,8350,8340,8350,8340,37
|
|
20240620,115500,946950530,8330,8330,8330,8330,1
|
|
20240620,115400,946942200,8330,8340,8340,8330,640
|
|
20240620,115300,941605800,8350,8350,8350,8350,12
|
|
20240620,115200,941505600,8350,8350,8350,8350,412
|
|
20240620,115100,938065400,8350,8350,8350,8350,1
|
|
20240620,115000,938057050,8340,8340,8340,8340,1000
|
|
20240620,114900,929717050,8350,8350,8350,8350,49
|
|
20240620,114800,929307900,8350,8360,8360,8350,298
|
|
20240620,114700,926819130,8360,8360,8360,8360,0
|
|
20240620,114600,926819130,8360,8360,8360,8360,0
|
|
20240620,114500,926819130,8360,8360,8360,8360,3
|
|
20240620,114400,926794050,8360,8360,8360,8360,1
|
|
20240620,114300,926785690,8360,8340,8360,8340,186
|
|
20240620,114200,925233030,8340,8330,8340,8330,112
|
|
20240620,114100,924299920,8330,8330,8330,8330,1
|
|
20240620,114000,924291590,8330,8330,8330,8330,0
|
|
20240620,113900,924291590,8330,8330,8330,8330,0
|
|
20240620,113800,924291590,8330,8330,8330,8330,385
|
|
20240620,113700,921084540,8330,8350,8350,8330,7
|
|
20240620,113600,921026110,8340,8340,8340,8330,302
|
|
20240620,113500,918507930,8340,8330,8340,8330,168
|
|
20240620,113400,917107790,8330,8340,8340,8330,61
|
|
20240620,113300,916599650,8350,8330,8350,8330,101
|
|
20240620,113200,915756320,8370,8370,8370,8370,0
|
|
20240620,113100,915756320,8370,8370,8370,8370,0
|
|
20240620,113000,915756320,8370,8370,8370,8370,1
|
|
20240620,112900,915747950,8330,8340,8340,8330,95
|
|
20240620,112800,914956340,8350,8350,8350,8350,0
|
|
20240620,112700,914956340,8350,8360,8360,8350,443
|
|
20240620,112600,911253880,8360,8360,8360,8360,0
|
|
20240620,112500,911253880,8360,8370,8370,8360,100
|
|
20240620,112400,910417090,8380,8370,8380,8370,227
|
|
20240620,112300,908517090,8370,8370,8370,8370,1
|
|
20240620,112200,908508720,8360,8360,8360,8360,169
|
|
20240620,112100,907095880,8360,8360,8360,8360,40
|
|
20240620,112000,906761480,8360,8360,8360,8360,100
|
|
20240620,111900,905925480,8360,8360,8360,8360,0
|
|
20240620,111800,905925480,8360,8350,8360,8350,110
|
|
20240620,111700,905006900,8350,8350,8350,8350,50
|
|
20240620,111600,904589400,8350,8350,8350,8350,101
|
|
20240620,111500,903746050,8310,8310,8310,8310,0
|
|
20240620,111400,903746050,8310,8350,8350,8310,3352
|
|
20240620,111300,875819130,8360,8370,8370,8360,869
|
|
20240620,111200,868554280,8360,8380,8380,8360,602
|
|
20240620,111100,863520530,8370,8370,8370,8370,109
|
|
20240620,111000,862608200,8380,8380,8380,8380,1
|
|
20240620,110900,862599820,8380,8380,8380,8380,2
|
|
20240620,110800,862583060,8380,8380,8380,8380,160
|
|
20240620,110700,861242260,8380,8370,8380,8370,32
|
|
20240620,110600,860974410,8370,8370,8370,8370,178
|
|
20240620,110500,859484550,8360,8370,8370,8360,127
|
|
20240620,110400,858422330,8370,8370,8370,8370,1
|
|
20240620,110300,858413960,8370,8370,8370,8370,0
|
|
20240620,110200,858413960,8370,8370,8370,8370,175
|
|
20240620,110100,856949210,8370,8370,8370,8370,232
|
|
20240620,110000,855007370,8360,8360,8360,8360,53
|
|
20240620,105900,854564290,8350,8350,8350,8350,0
|
|
20240620,105800,854564290,8350,8350,8350,8350,723
|
|
20240620,105700,848527240,8360,8360,8360,8350,1910
|
|
20240620,105600,832573690,8360,8370,8380,8360,225
|
|
20240620,105500,830690610,8380,8380,8380,8380,36
|
|
20240620,105400,830388930,8380,8380,8380,8380,112
|
|
20240620,105300,829450370,8380,8380,8380,8380,3
|
|
20240620,105200,829425230,8380,8370,8380,8370,48
|
|
20240620,105100,829023460,8380,8380,8380,8380,1
|
|
20240620,105000,829015080,8390,8390,8390,8390,85
|
|
20240620,104900,828301930,8380,8380,8380,8380,33
|
|
20240620,104800,828025390,8390,8390,8390,8370,107
|
|
20240620,104700,827127740,8390,8390,8390,8390,40
|
|
20240620,104600,826792140,8400,8400,8400,8400,0
|
|
20240620,104500,826792140,8400,8350,8400,8350,40
|
|
20240620,104400,826458090,8400,8360,8400,8350,120
|
|
20240620,104300,825456020,8350,8390,8400,8350,10473
|
|
20240620,104200,737883140,8400,8400,8400,8400,25
|
|
20240620,104100,737673140,8400,8420,8420,8400,726
|
|
20240620,104000,731574530,8420,8410,8420,8410,83
|
|
20240620,103900,730876480,8410,8400,8410,8400,98
|
|
20240620,103800,730053270,8400,8400,8400,8400,5
|
|
20240620,103700,730011270,8400,8400,8400,8400,70
|
|
20240620,103600,729423270,8420,8420,8420,8420,721
|
|
20240620,103500,723352450,8430,8430,8430,8430,1
|
|
20240620,103400,723344020,8420,8420,8420,8420,203
|
|
20240620,103300,721634760,8420,8420,8420,8420,100
|
|
20240620,103200,720792760,8430,8430,8430,8430,100
|
|
20240620,103100,719949760,8430,8400,8430,8400,27
|
|
20240620,103000,719722710,8400,8410,8410,8400,3024
|
|
20240620,102900,694310190,8420,8420,8420,8410,445
|
|
20240620,102800,690563500,8410,8420,8420,8410,556
|
|
20240620,102700,685887530,8410,8430,8430,8410,511
|
|
20240620,102600,681589370,8430,8420,8430,8420,725
|
|
20240620,102500,675484860,8420,8420,8420,8420,1059
|
|
20240620,102400,666568080,8450,8450,8450,8450,0
|
|
20240620,102300,666568080,8450,8430,8460,8430,4
|
|
20240620,102200,666534290,8460,8460,8460,8460,1
|
|
20240620,102100,666525830,8450,8410,8450,8410,33
|
|
20240620,102000,666247960,8410,8460,8460,8410,5502
|
|
20240620,101900,619924680,8460,8430,8460,8430,123
|
|
20240620,101800,618887760,8430,8460,8460,8430,28
|
|
20240620,101700,618651660,8470,8450,8470,8450,139
|
|
20240620,101600,617475750,8460,8420,8460,8420,51
|
|
20240620,101500,617046290,8470,8470,8470,8470,0
|
|
20240620,101400,617046290,8470,8470,8470,8470,1
|
|
20240620,101300,617037820,8410,8490,8490,8410,7003
|
|
20240620,101200,558046750,8490,8480,8490,8440,8
|
|
20240620,101100,557979090,8470,8440,8470,8440,51
|
|
20240620,101000,557548620,8440,8440,8440,8440,145
|
|
20240620,100900,556324820,8430,8440,8440,8430,4097
|
|
20240620,100800,521775080,8480,8470,8490,8470,237
|
|
20240620,100700,519767660,8470,8480,8480,8440,3791
|
|
20240620,100600,487745440,8470,8460,8470,8440,102
|
|
20240620,100500,486884510,8440,8450,8450,8440,1098
|
|
20240620,100400,477611250,8450,8490,8490,8450,101
|
|
20240620,100300,476753800,8490,8460,8490,8450,5001
|
|
20240620,100200,434488320,8510,8510,8510,8510,1
|
|
20240620,100100,434479810,8460,8480,8480,8460,1254
|
|
20240620,100000,423867560,8520,8520,8520,8520,5
|
|
20240620,095900,423824960,8530,8530,8530,8470,680
|
|
20240620,095800,418063950,8530,8520,8530,8470,3601
|
|
20240620,095700,387515600,8540,8540,8540,8520,287
|
|
20240620,095600,385065570,8540,8530,8540,8530,159
|
|
20240620,095500,383709090,8520,8500,8520,8500,106
|
|
20240620,095400,382807970,8500,8510,8510,8500,487
|
|
20240620,095300,378666120,8530,8510,8530,8510,43
|
|
20240620,095200,378300130,8530,8540,8540,8520,208
|
|
20240620,095100,376527930,8510,8520,8520,8510,1000
|
|
20240620,095000,368011500,8550,8550,8550,8520,9
|
|
20240620,094900,367934670,8550,8550,8550,8520,323
|
|
20240620,094800,365178620,8550,8560,8560,8540,204
|
|
20240620,094700,363436390,8560,8560,8560,8560,2
|
|
20240620,094600,363419270,8560,8550,8560,8550,94
|
|
20240620,094500,362615250,8550,8540,8550,8540,95
|
|
20240620,094400,361803880,8540,8500,8540,8500,1001
|
|
20240620,094300,353277910,8500,8490,8500,8480,621
|
|
20240620,094200,348004600,8470,8490,8490,8470,609
|
|
20240620,094100,342846330,8490,8490,8490,8470,74
|
|
20240620,094000,342218410,8490,8490,8490,8490,52
|
|
20240620,093900,341776930,8490,8480,8490,8480,80
|
|
20240620,093800,341098510,8480,8480,8480,8480,6
|
|
20240620,093700,341047630,8480,8480,8480,8480,602
|
|
20240620,093600,335942670,8480,8480,8480,8480,2
|
|
20240620,093500,335925710,8480,8470,8480,8470,17
|
|
20240620,093400,335781710,8470,8440,8490,8430,926
|
|
20240620,093300,327968510,8490,8490,8490,8490,1
|
|
20240620,093200,327960020,8490,8490,8490,8490,6
|
|
20240620,093100,327909080,8490,8480,8490,8480,202
|
|
20240620,093000,326196110,8480,8450,8480,8440,382
|
|
20240620,092900,322969990,8450,8470,8470,8450,999
|
|
20240620,092800,314519380,8470,8470,8480,8470,285
|
|
20240620,092700,312105390,8470,8460,8470,8450,66
|
|
20240620,092600,311547010,8460,8460,8460,8460,28
|
|
20240620,092500,311310130,8460,8430,8480,8430,168
|
|
20240620,092400,309890530,8430,8450,8510,8430,2623
|
|
20240620,092300,287653220,8450,8450,8450,8450,114
|
|
20240620,092200,286689920,8450,8450,8450,8450,528
|
|
20240620,092100,282228320,8450,8430,8450,8410,2628
|
|
20240620,092000,260065000,8400,8400,8400,8390,1213
|
|
20240620,091900,249887020,8390,8410,8410,8390,1360
|
|
20240620,091800,238465380,8410,8410,8410,8410,1320
|
|
20240620,091700,227364180,8410,8490,8490,8410,2347
|
|
20240620,091600,207612990,8490,8440,8490,8410,5373
|
|
20240620,091500,162362790,8430,8440,8440,8430,563
|
|
20240620,091400,157613350,8430,8460,8460,8430,1052
|
|
20240620,091300,148731030,8460,8460,8460,8460,175
|
|
20240620,091200,147250530,8460,8460,8460,8460,0
|
|
20240620,091100,147250530,8460,8500,8500,8460,1417
|
|
20240620,091000,135251430,8500,8490,8500,8490,2462
|
|
20240620,090900,114328370,8480,8470,8480,8470,190
|
|
20240620,090800,112718570,8460,8430,8460,8430,167
|
|
20240620,090700,111310700,8440,8430,8470,8430,381
|
|
20240620,090600,108096150,8470,8430,8470,8430,4052
|
|
20240620,090500,73896390,8430,8480,8490,8430,2413
|
|
20240620,090400,53530570,8490,8530,8530,8480,1288
|
|
20240620,090300,42581660,8520,8540,8580,8520,922
|
|
20240620,090200,34702300,8580,8590,8590,8580,27
|
|
20240620,090100,34470590,8590,8560,8590,8540,150
|
|
20240620,090000,33185920,8520,8530,8530,8520,3892
|