673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,201000,1017754000,8290,8290,8290,8290,2266
|
|
20240621,200900,1017754000,8290,8290,8290,8290,0
|
|
20240621,200800,1017754000,8290,8290,8290,8290,0
|
|
20240621,200700,1017754000,8290,8290,8290,8290,0
|
|
20240621,200600,1017754000,8290,8290,8290,8290,0
|
|
20240621,200500,1017754000,8290,8290,8290,8290,0
|
|
20240621,200400,1017754000,8290,8290,8290,8290,0
|
|
20240621,200300,1017754000,8290,8290,8290,8290,0
|
|
20240621,200200,1017754000,8290,8290,8290,8290,0
|
|
20240621,200100,1017754000,8290,8290,8290,8290,0
|
|
20240621,200000,1017754000,8290,8290,8290,8290,0
|
|
20240621,195900,1017754000,8290,8290,8290,8290,0
|
|
20240621,195800,1017754000,8290,8290,8290,8290,0
|
|
20240621,195700,1017754000,8290,8290,8290,8290,0
|
|
20240621,195600,1017754000,8290,8290,8290,8290,0
|
|
20240621,195500,1017754000,8290,8290,8290,8290,0
|
|
20240621,195400,1017754000,8290,8290,8290,8290,0
|
|
20240621,195300,1017754000,8290,8290,8290,8290,0
|
|
20240621,195200,1017754000,8290,8290,8290,8290,0
|
|
20240621,195100,1017754000,8290,8290,8290,8290,0
|
|
20240621,195000,1017754000,8290,8290,8290,8290,0
|
|
20240621,194900,1017754000,8290,8290,8290,8290,0
|
|
20240621,194800,1017754000,8290,8290,8290,8290,0
|
|
20240621,194700,1017754000,8290,8290,8290,8290,0
|
|
20240621,194600,1017754000,8290,8290,8290,8290,0
|
|
20240621,194500,1017754000,8290,8290,8290,8290,0
|
|
20240621,194400,1017754000,8290,8290,8290,8290,0
|
|
20240621,194300,1017754000,8290,8290,8290,8290,0
|
|
20240621,194200,1017754000,8290,8290,8290,8290,0
|
|
20240621,194100,1017754000,8290,8290,8290,8290,0
|
|
20240621,194000,1017754000,8290,8290,8290,8290,2266
|
|
20240621,193900,1017754000,8290,8290,8290,8290,0
|
|
20240621,193800,1017754000,8290,8290,8290,8290,0
|
|
20240621,193700,1017754000,8290,8290,8290,8290,0
|
|
20240621,193600,1017754000,8290,8290,8290,8290,0
|
|
20240621,193500,1017754000,8290,8290,8290,8290,0
|
|
20240621,193400,1017754000,8290,8290,8290,8290,0
|
|
20240621,193300,1017754000,8290,8290,8290,8290,0
|
|
20240621,193200,1017754000,8290,8290,8290,8290,0
|
|
20240621,193100,1017754000,8290,8290,8290,8290,0
|
|
20240621,193000,1017754000,8290,8290,8290,8290,0
|
|
20240621,192900,1017754000,8290,8290,8290,8290,0
|
|
20240621,192800,1017754000,8290,8290,8290,8290,0
|
|
20240621,192700,1017754000,8290,8290,8290,8290,0
|
|
20240621,192600,1017754000,8290,8290,8290,8290,0
|
|
20240621,192500,1017754000,8290,8290,8290,8290,0
|
|
20240621,192400,1017754000,8290,8290,8290,8290,0
|
|
20240621,192300,1017754000,8290,8290,8290,8290,0
|
|
20240621,192200,1017754000,8290,8290,8290,8290,0
|
|
20240621,192100,1017754000,8290,8290,8290,8290,0
|
|
20240621,192000,1017754000,8290,8290,8290,8290,0
|
|
20240621,191900,1017754000,8290,8290,8290,8290,0
|
|
20240621,191800,1017754000,8290,8290,8290,8290,0
|
|
20240621,191700,1017754000,8290,8290,8290,8290,0
|
|
20240621,191600,1017754000,8290,8290,8290,8290,0
|
|
20240621,191500,1017754000,8290,8290,8290,8290,0
|
|
20240621,191400,1017754000,8290,8290,8290,8290,0
|
|
20240621,191300,1017754000,8290,8290,8290,8290,0
|
|
20240621,191200,1017754000,8290,8290,8290,8290,0
|
|
20240621,191100,1017754000,8290,8290,8290,8290,0
|
|
20240621,191000,1017754000,8290,8290,8290,8290,2266
|
|
20240621,190900,1017754000,8290,8290,8290,8290,0
|
|
20240621,190800,1017754000,8290,8290,8290,8290,0
|
|
20240621,190700,1017754000,8290,8290,8290,8290,0
|
|
20240621,190600,1017754000,8290,8290,8290,8290,0
|
|
20240621,190500,1017754000,8290,8290,8290,8290,0
|
|
20240621,190400,1017754000,8290,8290,8290,8290,0
|
|
20240621,190300,1017754000,8290,8290,8290,8290,0
|
|
20240621,190200,1017754000,8290,8290,8290,8290,0
|
|
20240621,190100,1017754000,8290,8290,8290,8290,0
|
|
20240621,190000,1017754000,8290,8290,8290,8290,0
|
|
20240621,185900,1017754000,8290,8290,8290,8290,0
|
|
20240621,185800,1017754000,8290,8290,8290,8290,0
|
|
20240621,185700,1017754000,8290,8290,8290,8290,0
|
|
20240621,185600,1017754000,8290,8290,8290,8290,0
|
|
20240621,185500,1017754000,8290,8290,8290,8290,0
|
|
20240621,185400,1017754000,8290,8290,8290,8290,0
|
|
20240621,185300,1017754000,8290,8290,8290,8290,0
|
|
20240621,185200,1017754000,8290,8290,8290,8290,0
|
|
20240621,185100,1017754000,8290,8290,8290,8290,0
|
|
20240621,185000,1017754000,8290,8290,8290,8290,0
|
|
20240621,184900,1017754000,8290,8290,8290,8290,0
|
|
20240621,184800,1017754000,8290,8290,8290,8290,0
|
|
20240621,184700,1017754000,8290,8290,8290,8290,0
|
|
20240621,184600,1017754000,8290,8290,8290,8290,0
|
|
20240621,184500,1017754000,8290,8290,8290,8290,0
|
|
20240621,184400,1017754000,8290,8290,8290,8290,0
|
|
20240621,184300,1017754000,8290,8290,8290,8290,0
|
|
20240621,184200,1017754000,8290,8290,8290,8290,0
|
|
20240621,184100,1017754000,8290,8290,8290,8290,0
|
|
20240621,184000,1017754000,8290,8290,8290,8290,2266
|
|
20240621,183900,1017754000,8290,8290,8290,8290,0
|
|
20240621,183800,1017754000,8290,8290,8290,8290,0
|
|
20240621,183700,1017754000,8290,8290,8290,8290,0
|
|
20240621,183600,1017754000,8290,8290,8290,8290,0
|
|
20240621,183500,1017754000,8290,8290,8290,8290,0
|
|
20240621,183400,1017754000,8290,8290,8290,8290,0
|
|
20240621,183300,1017754000,8290,8290,8290,8290,0
|
|
20240621,183200,1017754000,8290,8290,8290,8290,0
|
|
20240621,183100,1017754000,8290,8290,8290,8290,0
|
|
20240621,183000,1017754000,8290,8290,8290,8290,0
|
|
20240621,182900,1017754000,8290,8290,8290,8290,0
|
|
20240621,182800,1017754000,8290,8290,8290,8290,0
|
|
20240621,182700,1017754000,8290,8290,8290,8290,0
|
|
20240621,182600,1017754000,8290,8290,8290,8290,0
|
|
20240621,182500,1017754000,8290,8290,8290,8290,0
|
|
20240621,182400,1017754000,8290,8290,8290,8290,0
|
|
20240621,182300,1017754000,8290,8290,8290,8290,0
|
|
20240621,182200,1017754000,8290,8290,8290,8290,0
|
|
20240621,182100,1017754000,8290,8290,8290,8290,0
|
|
20240621,182000,1017754000,8290,8290,8290,8290,0
|
|
20240621,181900,1017754000,8290,8290,8290,8290,0
|
|
20240621,181800,1017754000,8290,8290,8290,8290,0
|
|
20240621,181700,1017754000,8290,8290,8290,8290,0
|
|
20240621,181600,1017754000,8290,8290,8290,8290,0
|
|
20240621,181500,1017754000,8290,8290,8290,8290,0
|
|
20240621,181400,1017754000,8290,8290,8290,8290,0
|
|
20240621,181300,1017754000,8290,8290,8290,8290,0
|
|
20240621,181200,1017754000,8290,8290,8290,8290,0
|
|
20240621,181100,1017754000,8290,8290,8290,8290,0
|
|
20240621,181000,1017754000,8290,8290,8290,8290,2266
|
|
20240621,180900,1017754000,8290,8290,8290,8290,0
|
|
20240621,180800,1017754000,8290,8290,8290,8290,0
|
|
20240621,180700,1017754000,8290,8290,8290,8290,0
|
|
20240621,180600,1017754000,8290,8290,8290,8290,0
|
|
20240621,180500,1017754000,8290,8290,8290,8290,0
|
|
20240621,180400,1017754000,8290,8290,8290,8290,0
|
|
20240621,180300,1017754000,8290,8290,8290,8290,0
|
|
20240621,180200,1017754000,8290,8290,8290,8290,0
|
|
20240621,180100,1017754000,8290,8290,8290,8290,0
|
|
20240621,180000,1017754000,8290,8290,8290,8290,0
|
|
20240621,175900,1017754000,8290,8290,8290,8290,0
|
|
20240621,175800,1017754000,8290,8290,8290,8290,0
|
|
20240621,175700,1017754000,8290,8290,8290,8290,0
|
|
20240621,175600,1017754000,8290,8290,8290,8290,0
|
|
20240621,175500,1017754000,8290,8290,8290,8290,0
|
|
20240621,175400,1017754000,8290,8290,8290,8290,0
|
|
20240621,175300,1017754000,8290,8290,8290,8290,0
|
|
20240621,175200,1017754000,8290,8290,8290,8290,0
|
|
20240621,175100,1017754000,8290,8290,8290,8290,0
|
|
20240621,175000,1017754000,8290,8290,8290,8290,0
|
|
20240621,174900,1017754000,8290,8290,8290,8290,0
|
|
20240621,174800,1017754000,8290,8290,8290,8290,0
|
|
20240621,174700,1017754000,8290,8290,8290,8290,0
|
|
20240621,174600,1017754000,8290,8290,8290,8290,0
|
|
20240621,174500,1017754000,8290,8290,8290,8290,0
|
|
20240621,174400,1017754000,8290,8290,8290,8290,0
|
|
20240621,174300,1017754000,8290,8290,8290,8290,0
|
|
20240621,174200,1017754000,8290,8290,8290,8290,0
|
|
20240621,174100,1017754000,8290,8290,8290,8290,0
|
|
20240621,174000,1017754000,8290,8290,8290,8290,2266
|
|
20240621,173900,1017754000,8290,8290,8290,8290,0
|
|
20240621,173800,1017754000,8290,8290,8290,8290,0
|
|
20240621,173700,1017754000,8290,8290,8290,8290,0
|
|
20240621,173600,1017754000,8290,8290,8290,8290,0
|
|
20240621,173500,1017754000,8290,8290,8290,8290,0
|
|
20240621,173400,1017754000,8290,8290,8290,8290,0
|
|
20240621,173300,1017754000,8290,8290,8290,8290,0
|
|
20240621,173200,1017754000,8290,8290,8290,8290,0
|
|
20240621,173100,1017754000,8290,8290,8290,8290,0
|
|
20240621,173000,1017754000,8290,8290,8290,8290,0
|
|
20240621,172900,1017754000,8290,8290,8290,8290,0
|
|
20240621,172800,1017754000,8290,8290,8290,8290,0
|
|
20240621,172700,1017754000,8290,8290,8290,8290,0
|
|
20240621,172600,1017754000,8290,8290,8290,8290,0
|
|
20240621,172500,1017754000,8290,8290,8290,8290,0
|
|
20240621,172400,1017754000,8290,8290,8290,8290,0
|
|
20240621,172300,1017754000,8290,8290,8290,8290,0
|
|
20240621,172200,1017754000,8290,8290,8290,8290,0
|
|
20240621,172100,1017754000,8290,8290,8290,8290,0
|
|
20240621,172000,1017754000,8290,8290,8290,8290,0
|
|
20240621,171900,1017754000,8290,8290,8290,8290,0
|
|
20240621,171800,1017754000,8290,8290,8290,8290,0
|
|
20240621,171700,1017754000,8290,8290,8290,8290,0
|
|
20240621,171600,1017754000,8290,8290,8290,8290,0
|
|
20240621,171500,1017754000,8290,8290,8290,8290,0
|
|
20240621,171400,1017754000,8290,8290,8290,8290,0
|
|
20240621,171300,1017754000,8290,8290,8290,8290,0
|
|
20240621,171200,1017754000,8290,8290,8290,8290,0
|
|
20240621,171100,1017754000,8290,8290,8290,8290,0
|
|
20240621,171000,1017754000,8290,8290,8290,8290,2266
|
|
20240621,170900,1017754000,8290,8290,8290,8290,0
|
|
20240621,170800,1017754000,8290,8290,8290,8290,0
|
|
20240621,170700,1017754000,8290,8290,8290,8290,0
|
|
20240621,170600,1017754000,8290,8290,8290,8290,0
|
|
20240621,170500,1017754000,8290,8290,8290,8290,0
|
|
20240621,170400,1017754000,8290,8290,8290,8290,0
|
|
20240621,170300,1017754000,8290,8290,8290,8290,0
|
|
20240621,170200,1017754000,8290,8290,8290,8290,0
|
|
20240621,170100,1017754000,8290,8290,8290,8290,0
|
|
20240621,170000,1017754000,8290,8290,8290,8290,0
|
|
20240621,165900,1017754000,8290,8290,8290,8290,0
|
|
20240621,165800,1017754000,8290,8290,8290,8290,0
|
|
20240621,165700,1017754000,8290,8290,8290,8290,0
|
|
20240621,165600,1017754000,8290,8290,8290,8290,0
|
|
20240621,165500,1017754000,8290,8290,8290,8290,0
|
|
20240621,165400,1017754000,8290,8290,8290,8290,0
|
|
20240621,165300,1017754000,8290,8290,8290,8290,0
|
|
20240621,165200,1017754000,8290,8290,8290,8290,0
|
|
20240621,165100,1017754000,8290,8290,8290,8290,0
|
|
20240621,165000,1017754000,8290,8290,8290,8290,0
|
|
20240621,164900,1017754000,8290,8290,8290,8290,0
|
|
20240621,164800,1017754000,8290,8290,8290,8290,0
|
|
20240621,164700,1017754000,8290,8290,8290,8290,0
|
|
20240621,164600,1017754000,8290,8290,8290,8290,0
|
|
20240621,164500,1017754000,8290,8290,8290,8290,0
|
|
20240621,164400,1017754000,8290,8290,8290,8290,0
|
|
20240621,164300,1017754000,8290,8290,8290,8290,0
|
|
20240621,164200,1017754000,8290,8290,8290,8290,0
|
|
20240621,164100,1017754000,8290,8290,8290,8290,0
|
|
20240621,164000,1017754000,8290,8290,8290,8290,2266
|
|
20240621,163900,1017754000,8290,8290,8290,8290,0
|
|
20240621,163800,1017754000,8290,8290,8290,8290,0
|
|
20240621,163700,1017754000,8290,8290,8290,8290,0
|
|
20240621,163600,1017754000,8290,8290,8290,8290,0
|
|
20240621,163500,1017754000,8290,8290,8290,8290,0
|
|
20240621,163400,1017754000,8290,8290,8290,8290,0
|
|
20240621,163300,1017754000,8290,8290,8290,8290,0
|
|
20240621,163200,1017754000,8290,8290,8290,8290,0
|
|
20240621,163100,1017754000,8290,8290,8290,8290,0
|
|
20240621,163000,1017754000,8290,8290,8290,8290,0
|
|
20240621,162900,1017754000,8290,8290,8290,8290,0
|
|
20240621,162800,1017754000,8290,8290,8290,8290,0
|
|
20240621,162700,1017754000,8290,8290,8290,8290,0
|
|
20240621,162600,1017754000,8290,8290,8290,8290,0
|
|
20240621,162500,1017754000,8290,8290,8290,8290,0
|
|
20240621,162400,1017754000,8290,8290,8290,8290,0
|
|
20240621,162300,1017754000,8290,8290,8290,8290,0
|
|
20240621,162200,1017754000,8290,8290,8290,8290,0
|
|
20240621,162100,1017754000,8290,8290,8290,8290,0
|
|
20240621,162000,1017754000,8290,8290,8290,8290,0
|
|
20240621,161900,1017754000,8290,8290,8290,8290,0
|
|
20240621,161800,1017754000,8290,8290,8290,8290,0
|
|
20240621,161700,1017754000,8290,8290,8290,8290,0
|
|
20240621,161600,1017754000,8290,8290,8290,8290,0
|
|
20240621,161500,1017754000,8290,8290,8290,8290,0
|
|
20240621,161400,1017754000,8290,8290,8290,8290,0
|
|
20240621,161300,1017754000,8290,8290,8290,8290,0
|
|
20240621,161200,1017754000,8290,8290,8290,8290,0
|
|
20240621,161100,1017754000,8290,8290,8290,8290,0
|
|
20240621,161000,1017754000,8290,8290,8290,8290,2266
|
|
20240621,160900,1017754000,8290,8290,8290,8290,0
|
|
20240621,160800,1017754000,8290,8290,8290,8290,0
|
|
20240621,160700,1017754000,8290,8290,8290,8290,0
|
|
20240621,160600,1017754000,8290,8290,8290,8290,0
|
|
20240621,160500,1017754000,8290,8290,8290,8290,0
|
|
20240621,160400,1017754000,8290,8290,8290,8290,0
|
|
20240621,160300,1017754000,8290,8290,8290,8290,0
|
|
20240621,160200,1017754000,8290,8290,8290,8290,0
|
|
20240621,160100,1017754000,8290,8290,8290,8290,0
|
|
20240621,160000,1017754000,8290,8290,8290,8290,0
|
|
20240621,155900,1017754000,8290,8290,8290,8290,0
|
|
20240621,155800,1017754000,8290,8290,8290,8290,0
|
|
20240621,155700,1017754000,8290,8290,8290,8290,0
|
|
20240621,155600,1017754000,8290,8290,8290,8290,0
|
|
20240621,155500,1017754000,8290,8290,8290,8290,0
|
|
20240621,155400,1017754000,8290,8290,8290,8290,0
|
|
20240621,155300,1017754000,8290,8290,8290,8290,0
|
|
20240621,155200,1017754000,8290,8290,8290,8290,0
|
|
20240621,155100,1017754000,8290,8290,8290,8290,0
|
|
20240621,155000,1017754000,8290,8290,8290,8290,0
|
|
20240621,154900,1017754000,8290,8290,8290,8290,0
|
|
20240621,154800,1017754000,8290,8290,8290,8290,0
|
|
20240621,154700,1017754000,8290,8290,8290,8290,0
|
|
20240621,154600,1017754000,8290,8290,8290,8290,0
|
|
20240621,154500,1017754000,8290,8290,8290,8290,0
|
|
20240621,154400,1017754000,8290,8290,8290,8290,0
|
|
20240621,154300,1017754000,8290,8290,8290,8290,0
|
|
20240621,154200,1017754000,8290,8290,8290,8290,0
|
|
20240621,154100,1017754000,8290,8290,8290,8290,0
|
|
20240621,154000,1017754000,8290,8290,8290,8290,2266
|
|
20240621,153900,1017754000,8290,8290,8290,8290,0
|
|
20240621,153800,1017754000,8290,8290,8290,8290,0
|
|
20240621,153700,1017754000,8290,8290,8290,8290,0
|
|
20240621,153600,1017754000,8290,8290,8290,8290,0
|
|
20240621,153500,1017754000,8290,8290,8290,8290,0
|
|
20240621,153400,1017754000,8290,8290,8290,8290,0
|
|
20240621,153300,1017754000,8290,8290,8290,8290,0
|
|
20240621,153200,1017754000,8290,8290,8290,8290,0
|
|
20240621,153100,1017754000,8290,8290,8290,8290,0
|
|
20240621,153000,1017754000,8290,8290,8290,8290,2266
|
|
20240621,152900,998968860,8320,8320,8320,8320,0
|
|
20240621,152800,998968860,8320,8320,8320,8320,0
|
|
20240621,152700,998968860,8320,8320,8320,8320,0
|
|
20240621,152600,998968860,8320,8320,8320,8320,0
|
|
20240621,152500,998968860,8320,8320,8320,8320,0
|
|
20240621,152400,998968860,8320,8320,8320,8320,0
|
|
20240621,152300,998968860,8320,8320,8320,8320,0
|
|
20240621,152200,998968860,8320,8320,8320,8320,0
|
|
20240621,152100,998968860,8320,8320,8320,8320,0
|
|
20240621,152000,998968860,8320,8320,8320,8320,0
|
|
20240621,151900,998968860,8320,8300,8320,8300,618
|
|
20240621,151800,993839440,8310,8310,8310,8310,1264
|
|
20240621,151700,983335600,8310,8300,8310,8300,160
|
|
20240621,151600,982006290,8300,8300,8310,8300,247
|
|
20240621,151500,979956180,8300,8300,8300,8300,125
|
|
20240621,151400,978918680,8300,8300,8300,8300,150
|
|
20240621,151300,977673680,8300,8300,8300,8300,2
|
|
20240621,151200,977657080,8310,8300,8310,8300,535
|
|
20240621,151100,973216500,8290,8300,8300,8290,114
|
|
20240621,151000,972270710,8310,8310,8310,8310,300
|
|
20240621,150900,969777710,8310,8300,8310,8300,32
|
|
20240621,150800,969511900,8290,8290,8290,8290,3
|
|
20240621,150700,969487030,8290,8300,8300,8290,1760
|
|
20240621,150600,954882450,8310,8310,8310,8310,0
|
|
20240621,150500,954882450,8310,8310,8310,8310,14
|
|
20240621,150400,954766110,8310,8310,8310,8310,10
|
|
20240621,150300,954683010,8310,8310,8310,8310,0
|
|
20240621,150200,954683010,8310,8310,8310,8310,1636
|
|
20240621,150100,941087850,8310,8310,8310,8310,117
|
|
20240621,150000,940115580,8310,8310,8310,8310,143
|
|
20240621,145900,938927250,8320,8320,8320,8320,0
|
|
20240621,145800,938927250,8320,8320,8320,8320,1
|
|
20240621,145700,938918930,8310,8310,8310,8310,125
|
|
20240621,145600,937880180,8310,8310,8310,8310,5
|
|
20240621,145500,937838630,8320,8320,8320,8320,0
|
|
20240621,145400,937838630,8320,8310,8320,8310,15
|
|
20240621,145300,937713970,8320,8320,8320,8320,102
|
|
20240621,145200,936865330,8310,8320,8320,8310,4
|
|
20240621,145100,936832080,8320,8310,8320,8310,55
|
|
20240621,145000,936375020,8320,8320,8320,8320,0
|
|
20240621,144900,936375020,8320,8320,8320,8320,0
|
|
20240621,144800,936375020,8320,8320,8320,8320,0
|
|
20240621,144700,936375020,8320,8320,8320,8320,1
|
|
20240621,144600,936366700,8310,8310,8310,8310,125
|
|
20240621,144500,935327950,8310,8320,8320,8310,101
|
|
20240621,144400,934488630,8320,8320,8320,8320,0
|
|
20240621,144300,934488630,8320,8320,8320,8320,1
|
|
20240621,144200,934480310,8320,8320,8320,8320,44
|
|
20240621,144100,934114230,8320,8320,8320,8320,99
|
|
20240621,144000,933290550,8330,8310,8330,8310,126
|
|
20240621,143900,932243470,8310,8310,8310,8310,0
|
|
20240621,143800,932243470,8310,8310,8310,8310,0
|
|
20240621,143700,932243470,8310,8330,8330,8310,348
|
|
20240621,143600,929351490,8330,8320,8330,8320,836
|
|
20240621,143500,922395940,8320,8320,8320,8320,14
|
|
20240621,143400,922279460,8320,8300,8320,8300,14
|
|
20240621,143300,922163040,8320,8310,8320,8300,1133
|
|
20240621,143200,912757860,8320,8310,8320,8310,6
|
|
20240621,143100,912707990,8320,8320,8320,8310,107
|
|
20240621,143000,911818750,8320,8320,8320,8320,0
|
|
20240621,142900,911818750,8320,8310,8320,8310,5
|
|
20240621,142800,911777190,8320,8320,8320,8310,13
|
|
20240621,142700,911669040,8320,8310,8320,8310,508
|
|
20240621,142600,907446530,8310,8310,8310,8310,200
|
|
20240621,142500,905784530,8310,8310,8310,8310,0
|
|
20240621,142400,905784530,8310,8300,8310,8290,472
|
|
20240621,142300,901867420,8310,8310,8310,8300,504
|
|
20240621,142200,897684190,8300,8300,8310,8300,101
|
|
20240621,142100,896845880,8310,8310,8310,8310,2
|
|
20240621,142000,896829260,8310,8300,8310,8300,7
|
|
20240621,141900,896771140,8310,8320,8320,8310,49
|
|
20240621,141800,896363940,8310,8310,8310,8300,1672
|
|
20240621,141700,882471070,8310,8310,8310,8310,3
|
|
20240621,141600,882446140,8310,8300,8310,8300,311
|
|
20240621,141500,879864830,8310,8310,8310,8300,772
|
|
20240621,141400,873457210,8310,8310,8310,8310,1
|
|
20240621,141300,873448900,8310,8310,8310,8310,61
|
|
20240621,141200,872941990,8310,8300,8310,8300,284
|
|
20240621,141100,870584780,8300,8300,8310,8300,4786
|
|
20240621,141000,830860690,8300,8300,8300,8300,72
|
|
20240621,140900,830263090,8300,8300,8300,8300,125
|
|
20240621,140800,829225590,8300,8300,8300,8300,0
|
|
20240621,140700,829225590,8300,8300,8300,8300,0
|
|
20240621,140600,829225590,8300,8300,8300,8300,100
|
|
20240621,140500,828395590,8310,8310,8310,8310,63
|
|
20240621,140400,827872060,8310,8310,8310,8310,0
|
|
20240621,140300,827872060,8310,8310,8310,8310,424
|
|
20240621,140200,824348620,8300,8300,8300,8300,22
|
|
20240621,140100,824166020,8310,8310,8310,8310,0
|
|
20240621,140000,824166020,8310,8310,8310,8310,40
|
|
20240621,135900,823833620,8310,8310,8310,8310,0
|
|
20240621,135800,823833620,8310,8310,8310,8310,1
|
|
20240621,135700,823825310,8310,8310,8310,8310,125
|
|
20240621,135600,822786560,8310,8310,8310,8310,0
|
|
20240621,135500,822786560,8310,8310,8310,8310,0
|
|
20240621,135400,822786560,8310,8320,8320,8310,4078
|
|
20240621,135300,788895260,8310,8320,8320,8310,650
|
|
20240621,135200,783492840,8330,8330,8330,8330,0
|
|
20240621,135100,783492840,8330,8330,8330,8330,100
|
|
20240621,135000,782659840,8330,8310,8330,8310,104
|
|
20240621,134900,781794520,8320,8320,8320,8320,140
|
|
20240621,134800,780629720,8320,8320,8320,8320,802
|
|
20240621,134700,773957080,8310,8320,8320,8310,520
|
|
20240621,134600,769633290,8320,8320,8320,8320,125
|
|
20240621,134500,768593290,8320,8320,8320,8320,10
|
|
20240621,134400,768510090,8330,8320,8330,8320,575
|
|
20240621,134300,763726080,8320,8320,8320,8320,1
|
|
20240621,134200,763717760,8320,8320,8320,8320,596
|
|
20240621,134100,758759040,8320,8320,8320,8320,20
|
|
20240621,134000,758592640,8320,8320,8320,8320,0
|
|
20240621,133900,758592640,8320,8340,8340,8320,2469
|
|
20240621,133800,738038100,8340,8340,8340,8340,0
|
|
20240621,133700,738038100,8340,8340,8340,8340,225
|
|
20240621,133600,736161600,8330,8350,8350,8330,121
|
|
20240621,133500,735151970,8330,8330,8330,8330,459
|
|
20240621,133400,731328500,8330,8330,8330,8330,125
|
|
20240621,133300,730287250,8330,8330,8330,8330,14
|
|
20240621,133200,730170630,8350,8350,8350,8350,0
|
|
20240621,133100,730170630,8350,8350,8350,8350,0
|
|
20240621,133000,730170630,8350,8350,8350,8350,1
|
|
20240621,132900,730162280,8350,8350,8350,8350,0
|
|
20240621,132800,730162280,8350,8350,8350,8350,119
|
|
20240621,132700,729168630,8350,8350,8350,8350,2
|
|
20240621,132600,729151930,8350,8350,8350,8350,0
|
|
20240621,132500,729151930,8350,8350,8350,8350,2178
|
|
20240621,132400,710965630,8350,8350,8350,8350,268
|
|
20240621,132300,708727830,8340,8340,8340,8340,339
|
|
20240621,132200,705900570,8340,8340,8340,8340,0
|
|
20240621,132100,705900570,8340,8340,8340,8340,0
|
|
20240621,132000,705900570,8340,8340,8340,8340,20
|
|
20240621,131900,705733770,8340,8340,8340,8340,4
|
|
20240621,131800,705700410,8330,8330,8330,8330,201
|
|
20240621,131700,704026080,8350,8350,8350,8350,0
|
|
20240621,131600,704026080,8350,8350,8350,8350,1
|
|
20240621,131500,704017730,8350,8350,8350,8350,700
|
|
20240621,131400,698172730,8350,8340,8350,8330,225
|
|
20240621,131300,696296770,8340,8340,8340,8340,0
|
|
20240621,131200,696296770,8340,8340,8340,8340,76
|
|
20240621,131100,695662930,8340,8340,8340,8340,53
|
|
20240621,131000,695220910,8340,8340,8340,8340,103
|
|
20240621,130900,694361890,8340,8340,8340,8340,0
|
|
20240621,130800,694361890,8340,8340,8340,8340,125
|
|
20240621,130700,693319390,8340,8340,8340,8340,150
|
|
20240621,130600,692068390,8340,8340,8340,8340,20
|
|
20240621,130500,691901590,8340,8340,8340,8340,0
|
|
20240621,130400,691901590,8340,8340,8340,8340,79
|
|
20240621,130300,691242730,8340,8340,8340,8340,1
|
|
20240621,130200,691234390,8340,8340,8340,8340,10
|
|
20240621,130100,691150990,8330,8330,8330,8330,0
|
|
20240621,130000,691150990,8330,8330,8330,8320,1320
|
|
20240621,125900,680155420,8330,8330,8330,8330,200
|
|
20240621,125800,678489420,8330,8330,8330,8330,50
|
|
20240621,125700,678072920,8330,8330,8330,8330,0
|
|
20240621,125600,678072920,8330,8330,8330,8330,65
|
|
20240621,125500,677531470,8320,8320,8320,8320,0
|
|
20240621,125400,677531470,8320,8320,8320,8320,128
|
|
20240621,125300,676466510,8320,8320,8320,8320,250
|
|
20240621,125200,674386510,8320,8320,8320,8320,0
|
|
20240621,125100,674386510,8320,8320,8320,8320,197
|
|
20240621,125000,672747470,8320,8320,8320,8320,503
|
|
20240621,124900,668562510,8330,8330,8330,8330,0
|
|
20240621,124800,668562510,8330,8330,8330,8330,16
|
|
20240621,124700,668429230,8320,8320,8320,8320,0
|
|
20240621,124600,668429230,8320,8320,8320,8320,100
|
|
20240621,124500,667597230,8330,8330,8330,8330,67
|
|
20240621,124400,667039120,8330,8320,8330,8320,698
|
|
20240621,124300,661231290,8320,8320,8320,8320,125
|
|
20240621,124200,660191290,8320,8320,8320,8320,10
|
|
20240621,124100,660108090,8320,8330,8330,8320,193
|
|
20240621,124000,658502320,8330,8320,8330,8320,161
|
|
20240621,123900,657162440,8320,8330,8330,8320,318
|
|
20240621,123800,654516620,8330,8330,8330,8330,50
|
|
20240621,123700,654100120,8330,8330,8330,8330,0
|
|
20240621,123600,654100120,8330,8330,8330,8330,200
|
|
20240621,123500,652434120,8320,8320,8320,8320,30
|
|
20240621,123400,652184520,8320,8320,8320,8320,125
|
|
20240621,123300,651144520,8320,8320,8320,8320,3
|
|
20240621,123200,651119560,8330,8330,8330,8330,0
|
|
20240621,123100,651119560,8330,8330,8330,8330,0
|
|
20240621,123000,651119560,8330,8330,8330,8330,0
|
|
20240621,122900,651119560,8330,8330,8330,8330,764
|
|
20240621,122800,644755440,8330,8330,8330,8330,586
|
|
20240621,122700,639874060,8330,8340,8340,8330,51
|
|
20240621,122600,639448730,8350,8340,8350,8330,572
|
|
20240621,122500,634679260,8340,8340,8340,8340,0
|
|
20240621,122400,634679260,8340,8340,8340,8340,411
|
|
20240621,122300,631251520,8350,8350,8350,8350,88
|
|
20240621,122200,630516720,8350,8360,8360,8350,411
|
|
20240621,122100,627084210,8370,8370,8370,8370,0
|
|
20240621,122000,627084210,8370,8370,8370,8370,125
|
|
20240621,121900,626037960,8370,8370,8370,8370,0
|
|
20240621,121800,626037960,8370,8370,8370,8370,0
|
|
20240621,121700,626037960,8370,8370,8370,8370,125
|
|
20240621,121600,624991710,8370,8370,8370,8370,23
|
|
20240621,121500,624799200,8380,8380,8380,8380,20
|
|
20240621,121400,624631600,8390,8390,8390,8390,0
|
|
20240621,121300,624631600,8390,8390,8390,8390,1
|
|
20240621,121200,624623210,8360,8360,8360,8360,183
|
|
20240621,121100,623093330,8360,8360,8360,8360,125
|
|
20240621,121000,622048330,8360,8360,8360,8360,0
|
|
20240621,120900,622048330,8360,8370,8370,8360,1125
|
|
20240621,120800,612641940,8370,8370,8370,8370,0
|
|
20240621,120700,612641940,8370,8370,8370,8370,0
|
|
20240621,120600,612641940,8370,8370,8370,8370,3
|
|
20240621,120500,612616830,8390,8390,8390,8390,0
|
|
20240621,120400,612616830,8390,8390,8390,8390,0
|
|
20240621,120300,612616830,8390,8390,8390,8390,1
|
|
20240621,120200,612608440,8390,8390,8390,8390,0
|
|
20240621,120100,612608440,8390,8360,8390,8360,135
|
|
20240621,120000,611479390,8360,8360,8360,8360,125
|
|
20240621,115900,610434390,8360,8360,8360,8360,188
|
|
20240621,115800,608862710,8370,8370,8370,8370,83
|
|
20240621,115700,608168000,8370,8370,8370,8370,725
|
|
20240621,115600,602099750,8390,8390,8390,8390,10
|
|
20240621,115500,602015850,8370,8370,8370,8370,0
|
|
20240621,115400,602015850,8370,8370,8370,8370,130
|
|
20240621,115300,600927750,8380,8370,8380,8370,178
|
|
20240621,115200,599437390,8360,8360,8360,8360,111
|
|
20240621,115100,598509430,8360,8360,8360,8360,325
|
|
20240621,115000,595792430,8360,8360,8360,8360,0
|
|
20240621,114900,595792430,8360,8350,8360,8350,653
|
|
20240621,114800,590334600,8350,8350,8350,8350,2
|
|
20240621,114700,590317900,8350,8350,8350,8350,10
|
|
20240621,114600,590234400,8350,8350,8350,8350,249
|
|
20240621,114500,588155250,8340,8340,8340,8340,150
|
|
20240621,114400,586904250,8350,8350,8350,8350,1
|
|
20240621,114300,586895900,8350,8350,8350,8350,0
|
|
20240621,114200,586895900,8350,8350,8350,8350,371
|
|
20240621,114100,583798050,8350,8360,8360,8350,4
|
|
20240621,114000,583764640,8360,8360,8360,8360,0
|
|
20240621,113900,583764640,8360,8360,8360,8360,0
|
|
20240621,113800,583764640,8360,8360,8360,8360,0
|
|
20240621,113700,583764640,8360,8360,8360,8360,2
|
|
20240621,113600,583747920,8350,8350,8350,8350,0
|
|
20240621,113500,583747920,8350,8360,8360,8350,205
|
|
20240621,113400,582036120,8350,8350,8350,8350,145
|
|
20240621,113300,580825370,8350,8350,8350,8350,80
|
|
20240621,113200,580157370,8360,8360,8360,8360,327
|
|
20240621,113100,577423650,8360,8360,8360,8360,0
|
|
20240621,113000,577423650,8360,8350,8360,8350,137
|
|
20240621,112900,576279600,8350,8350,8350,8350,0
|
|
20240621,112800,576279600,8350,8360,8360,8350,40
|
|
20240621,112700,575945500,8340,8340,8340,8340,0
|
|
20240621,112600,575945500,8340,8360,8360,8340,160
|
|
20240621,112500,574608300,8360,8360,8360,8360,0
|
|
20240621,112400,574608300,8360,8360,8360,8360,20
|
|
20240621,112300,574441100,8350,8340,8350,8340,169
|
|
20240621,112200,573031200,8340,8340,8350,8340,578
|
|
20240621,112100,568209660,8340,8340,8340,8340,80
|
|
20240621,112000,567542460,8350,8350,8350,8350,114
|
|
20240621,111900,566590560,8350,8350,8350,8350,0
|
|
20240621,111800,566590560,8350,8350,8350,8350,0
|
|
20240621,111700,566590560,8350,8340,8350,8340,307
|
|
20240621,111600,564029180,8320,8320,8320,8320,0
|
|
20240621,111500,564029180,8320,8330,8330,8320,200
|
|
20240621,111400,562365170,8340,8340,8340,8340,50
|
|
20240621,111300,561948170,8340,8340,8340,8340,0
|
|
20240621,111200,561948170,8340,8340,8340,8340,120
|
|
20240621,111100,560947370,8340,8340,8340,8340,40
|
|
20240621,111000,560613770,8330,8330,8330,8330,109
|
|
20240621,110900,559705800,8330,8310,8330,8310,423
|
|
20240621,110800,556189610,8340,8340,8340,8340,139
|
|
20240621,110700,555030350,8310,8320,8320,8310,381
|
|
20240621,110600,551864140,8310,8320,8330,8310,1224
|
|
20240621,110500,541685020,8320,8320,8320,8320,0
|
|
20240621,110400,541685020,8320,8320,8320,8320,15
|
|
20240621,110300,541560220,8320,8320,8320,8320,125
|
|
20240621,110200,540520220,8320,8330,8330,8320,232
|
|
20240621,110100,538588830,8350,8350,8350,8350,65
|
|
20240621,110000,538046080,8360,8360,8360,8360,0
|
|
20240621,105900,538046080,8360,8360,8360,8360,0
|
|
20240621,105800,538046080,8360,8360,8360,8360,0
|
|
20240621,105700,538046080,8360,8360,8360,8360,61
|
|
20240621,105600,537536120,8360,8320,8360,8320,100
|
|
20240621,105500,536702300,8290,8360,8360,8290,12293
|
|
20240621,105400,434455430,8360,8360,8360,8360,0
|
|
20240621,105300,434455430,8360,8380,8380,8360,835
|
|
20240621,105200,427473960,8380,8360,8380,8360,52
|
|
20240621,105100,427038240,8390,8390,8390,8390,10
|
|
20240621,105000,426954340,8360,8360,8360,8360,3
|
|
20240621,104900,426929260,8390,8390,8390,8390,10
|
|
20240621,104800,426845360,8390,8390,8390,8390,10
|
|
20240621,104700,426761460,8350,8370,8370,8350,1601
|
|
20240621,104600,413376350,8380,8390,8390,8380,381
|
|
20240621,104500,410183560,8390,8390,8390,8390,100
|
|
20240621,104400,409344560,8390,8390,8390,8390,2
|
|
20240621,104300,409327780,8390,8390,8390,8390,121
|
|
20240621,104200,408312590,8390,8400,8400,8390,238
|
|
20240621,104100,406313960,8410,8410,8410,8410,0
|
|
20240621,104000,406313960,8410,8410,8410,8410,20
|
|
20240621,103900,406145760,8410,8410,8410,8410,0
|
|
20240621,103800,406145760,8410,8410,8410,8410,34
|
|
20240621,103700,405859820,8400,8400,8400,8400,128
|
|
20240621,103600,404784620,8410,8410,8410,8410,5
|
|
20240621,103500,404742570,8400,8410,8410,8400,349
|
|
20240621,103400,401807970,8410,8410,8410,8410,66
|
|
20240621,103300,401252910,8380,8400,8400,8380,620
|
|
20240621,103200,396052130,8400,8400,8400,8400,125
|
|
20240621,103100,395002130,8400,8420,8420,8400,614
|
|
20240621,103000,389837330,8430,8430,8430,8430,1
|
|
20240621,102900,389828900,8440,8420,8440,8410,210
|
|
20240621,102800,388062440,8430,8440,8440,8430,2
|
|
20240621,102700,388045570,8410,8410,8420,8410,285
|
|
20240621,102600,385648700,8420,8440,8440,8420,54
|
|
20240621,102500,385194000,8440,8450,8450,8440,1005
|
|
20240621,102400,376701800,8450,8450,8450,8450,10
|
|
20240621,102300,376617300,8410,8410,8410,8410,0
|
|
20240621,102200,376617300,8410,8450,8450,8410,573
|
|
20240621,102100,371797020,8450,8450,8450,8450,10
|
|
20240621,102000,371712520,8420,8440,8450,8420,1220
|
|
20240621,101900,361438100,8430,8420,8430,8420,273
|
|
20240621,101800,359137410,8420,8420,8420,8420,100
|
|
20240621,101700,358295410,8440,8420,8440,8420,176
|
|
20240621,101600,356811490,8480,8480,8480,8480,45
|
|
20240621,101500,356429890,8490,8480,8490,8480,194
|
|
20240621,101400,354784670,8480,8480,8480,8480,0
|
|
20240621,101300,354784670,8480,8480,8480,8480,160
|
|
20240621,101200,353427870,8480,8460,8480,8460,618
|
|
20240621,101100,348190850,8460,8460,8460,8460,271
|
|
20240621,101000,345898190,8420,8420,8420,8420,113
|
|
20240621,100900,344946730,8470,8470,8470,8470,0
|
|
20240621,100800,344946730,8470,8470,8470,8470,0
|
|
20240621,100700,344946730,8470,8470,8470,8470,100
|
|
20240621,100600,344099730,8470,8470,8470,8470,10
|
|
20240621,100500,344015030,8410,8440,8440,8410,1000
|
|
20240621,100400,335590290,8470,8470,8470,8470,151
|
|
20240621,100300,334311320,8470,8440,8470,8440,352
|
|
20240621,100200,331340340,8440,8440,8440,8440,107
|
|
20240621,100100,330437260,8430,8430,8430,8430,0
|
|
20240621,100000,330437260,8430,8430,8430,8430,999
|
|
20240621,095900,322015690,8430,8410,8430,8410,139
|
|
20240621,095800,320846680,8410,8410,8410,8380,120
|
|
20240621,095700,319840450,8400,8400,8400,8400,593
|
|
20240621,095600,314859250,8400,8380,8400,8380,242
|
|
20240621,095500,312829740,8380,8380,8380,8380,6
|
|
20240621,095400,312779460,8390,8390,8390,8390,3
|
|
20240621,095300,312754290,8350,8360,8360,8350,1251
|
|
20240621,095200,302303430,8360,8370,8370,8360,614
|
|
20240621,095100,297170050,8370,8370,8400,8370,1621
|
|
20240621,095000,283599470,8370,8370,8370,8370,700
|
|
20240621,094900,277740470,8370,8380,8380,8370,110
|
|
20240621,094800,276819240,8370,8370,8370,8370,0
|
|
20240621,094700,276819240,8370,8390,8400,8370,82
|
|
20240621,094600,276132850,8370,8380,8380,8370,1911
|
|
20240621,094500,260134150,8400,8380,8400,8380,3
|
|
20240621,094400,260108990,8400,8370,8400,8370,1355
|
|
20240621,094300,248767610,8370,8400,8400,8370,4502
|
|
20240621,094200,211042070,8390,8390,8400,8390,131
|
|
20240621,094100,209942970,8400,8400,8400,8390,451
|
|
20240621,094000,206158270,8400,8400,8400,8400,0
|
|
20240621,093900,206158270,8400,8400,8400,8390,1386
|
|
20240621,093800,194518870,8420,8410,8420,8410,7
|
|
20240621,093700,194459990,8410,8410,8410,8410,529
|
|
20240621,093600,190011100,8410,8420,8420,8410,669
|
|
20240621,093500,184382810,8420,8420,8420,8420,138
|
|
20240621,093400,183220850,8430,8420,8430,8420,33
|
|
20240621,093300,182942890,8430,8420,8430,8420,225
|
|
20240621,093200,181048380,8420,8440,8440,8420,8
|
|
20240621,093100,180980960,8440,8430,8440,8420,55
|
|
20240621,093000,180517290,8420,8420,8420,8410,602
|
|
20240621,092900,175449950,8400,8410,8410,8400,91
|
|
20240621,092800,174685470,8420,8420,8420,8420,35
|
|
20240621,092700,174390770,8420,8420,8420,8400,104
|
|
20240621,092600,173517110,8420,8390,8420,8390,2181
|
|
20240621,092500,155210050,8400,8440,8440,8400,2726
|
|
20240621,092400,132290690,8420,8440,8440,8420,1224
|
|
20240621,092300,121979580,8430,8440,8440,8430,71
|
|
20240621,092200,121381010,8440,8430,8440,8430,281
|
|
20240621,092100,119011610,8440,8440,8440,8440,955
|
|
20240621,092000,110951410,8440,8490,8490,8440,1168
|
|
20240621,091900,101076450,8490,8470,8490,8470,130
|
|
20240621,091800,99974120,8460,8500,8500,8460,446
|
|
20240621,091700,96195120,8460,8510,8510,8460,301
|
|
20240621,091600,93648610,8510,8510,8510,8510,1
|
|
20240621,091500,93640100,8510,8470,8510,8470,1014
|
|
20240621,091400,85038170,8470,8510,8510,8470,741
|
|
20240621,091300,78753330,8510,8510,8510,8480,340
|
|
20240621,091200,75869420,8510,8510,8510,8510,117
|
|
20240621,091100,74873750,8510,8500,8510,8500,237
|
|
20240621,091000,72859020,8500,8500,8500,8480,358
|
|
20240621,090900,69820940,8500,8500,8500,8490,164
|
|
20240621,090800,68427110,8510,8520,8520,8510,56
|
|
20240621,090700,67950120,8520,8550,8550,8520,477
|
|
20240621,090600,63874840,8580,8590,8590,8560,1358
|
|
20240621,090500,52228800,8590,8580,8590,8570,701
|
|
20240621,090400,46216460,8580,8520,8580,8520,1446
|
|
20240621,090300,33872590,8520,8490,8520,8490,1365
|
|
20240621,090200,22273170,8480,8480,8480,8480,417
|
|
20240621,090100,18737010,8480,8480,8480,8450,182
|
|
20240621,090000,17194800,8480,8430,8490,8430,1962
|