629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,192600,2098228970,5310,5310,5310,5310,6435
|
|
20240620,192500,2098228970,5310,5310,5310,5310,0
|
|
20240620,192400,2098228970,5310,5310,5310,5310,0
|
|
20240620,192300,2098228970,5310,5310,5310,5310,0
|
|
20240620,192200,2098228970,5310,5310,5310,5310,0
|
|
20240620,192100,2098228970,5310,5310,5310,5310,0
|
|
20240620,192000,2098228970,5310,5310,5310,5310,0
|
|
20240620,191900,2098228970,5310,5310,5310,5310,0
|
|
20240620,191800,2098228970,5310,5310,5310,5310,0
|
|
20240620,191700,2098228970,5310,5310,5310,5310,0
|
|
20240620,191600,2098228970,5310,5310,5310,5310,0
|
|
20240620,191500,2098228970,5310,5310,5310,5310,0
|
|
20240620,191400,2098228970,5310,5310,5310,5310,0
|
|
20240620,191300,2098228970,5310,5310,5310,5310,0
|
|
20240620,191200,2098228970,5310,5310,5310,5310,0
|
|
20240620,191100,2098228970,5310,5310,5310,5310,0
|
|
20240620,191000,2098228970,5310,5310,5310,5310,0
|
|
20240620,190900,2098228970,5310,5310,5310,5310,0
|
|
20240620,190800,2098228970,5310,5310,5310,5310,0
|
|
20240620,190700,2098228970,5310,5310,5310,5310,0
|
|
20240620,190600,2098228970,5310,5310,5310,5310,0
|
|
20240620,190500,2098228970,5310,5310,5310,5310,0
|
|
20240620,190400,2098228970,5310,5310,5310,5310,0
|
|
20240620,190300,2098228970,5310,5310,5310,5310,0
|
|
20240620,190200,2098228970,5310,5310,5310,5310,0
|
|
20240620,190100,2098228970,5310,5310,5310,5310,0
|
|
20240620,190000,2098228970,5310,5310,5310,5310,0
|
|
20240620,185900,2098228970,5310,5310,5310,5310,0
|
|
20240620,185800,2098228970,5310,5310,5310,5310,0
|
|
20240620,185700,2098228970,5310,5310,5310,5310,0
|
|
20240620,185600,2098228970,5310,5310,5310,5310,6435
|
|
20240620,185500,2098228970,5310,5310,5310,5310,0
|
|
20240620,185400,2098228970,5310,5310,5310,5310,0
|
|
20240620,185300,2098228970,5310,5310,5310,5310,0
|
|
20240620,185200,2098228970,5310,5310,5310,5310,0
|
|
20240620,185100,2098228970,5310,5310,5310,5310,0
|
|
20240620,185000,2098228970,5310,5310,5310,5310,0
|
|
20240620,184900,2098228970,5310,5310,5310,5310,0
|
|
20240620,184800,2098228970,5310,5310,5310,5310,0
|
|
20240620,184700,2098228970,5310,5310,5310,5310,0
|
|
20240620,184600,2098228970,5310,5310,5310,5310,0
|
|
20240620,184500,2098228970,5310,5310,5310,5310,0
|
|
20240620,184400,2098228970,5310,5310,5310,5310,0
|
|
20240620,184300,2098228970,5310,5310,5310,5310,0
|
|
20240620,184200,2098228970,5310,5310,5310,5310,0
|
|
20240620,184100,2098228970,5310,5310,5310,5310,0
|
|
20240620,184000,2098228970,5310,5310,5310,5310,0
|
|
20240620,183900,2098228970,5310,5310,5310,5310,0
|
|
20240620,183800,2098228970,5310,5310,5310,5310,0
|
|
20240620,183700,2098228970,5310,5310,5310,5310,0
|
|
20240620,183600,2098228970,5310,5310,5310,5310,0
|
|
20240620,183500,2098228970,5310,5310,5310,5310,0
|
|
20240620,183400,2098228970,5310,5310,5310,5310,0
|
|
20240620,183300,2098228970,5310,5310,5310,5310,0
|
|
20240620,183200,2098228970,5310,5310,5310,5310,0
|
|
20240620,183100,2098228970,5310,5310,5310,5310,0
|
|
20240620,183000,2098228970,5310,5310,5310,5310,0
|
|
20240620,182900,2098228970,5310,5310,5310,5310,0
|
|
20240620,182800,2098228970,5310,5310,5310,5310,0
|
|
20240620,182700,2098228970,5310,5310,5310,5310,0
|
|
20240620,182600,2098228970,5310,5310,5310,5310,6435
|
|
20240620,182500,2098228970,5310,5310,5310,5310,0
|
|
20240620,182400,2098228970,5310,5310,5310,5310,0
|
|
20240620,182300,2098228970,5310,5310,5310,5310,0
|
|
20240620,182200,2098228970,5310,5310,5310,5310,0
|
|
20240620,182100,2098228970,5310,5310,5310,5310,0
|
|
20240620,182000,2098228970,5310,5310,5310,5310,0
|
|
20240620,181900,2098228970,5310,5310,5310,5310,0
|
|
20240620,181800,2098228970,5310,5310,5310,5310,0
|
|
20240620,181700,2098228970,5310,5310,5310,5310,0
|
|
20240620,181600,2098228970,5310,5310,5310,5310,0
|
|
20240620,181500,2098228970,5310,5310,5310,5310,0
|
|
20240620,181400,2098228970,5310,5310,5310,5310,0
|
|
20240620,181300,2098228970,5310,5310,5310,5310,0
|
|
20240620,181200,2098228970,5310,5310,5310,5310,0
|
|
20240620,181100,2098228970,5310,5310,5310,5310,0
|
|
20240620,181000,2098228970,5310,5310,5310,5310,0
|
|
20240620,180900,2098228970,5310,5310,5310,5310,0
|
|
20240620,180800,2098228970,5310,5310,5310,5310,0
|
|
20240620,180700,2098228970,5310,5310,5310,5310,0
|
|
20240620,180600,2098228970,5310,5310,5310,5310,0
|
|
20240620,180500,2098228970,5310,5310,5310,5310,0
|
|
20240620,180400,2098228970,5310,5310,5310,5310,0
|
|
20240620,180300,2098228970,5310,5310,5310,5310,0
|
|
20240620,180200,2098228970,5310,5310,5310,5310,0
|
|
20240620,180100,2098228970,5310,5310,5310,5310,0
|
|
20240620,180000,2098228970,5310,5310,5310,5310,0
|
|
20240620,175900,2098228970,5310,5310,5310,5310,0
|
|
20240620,175800,2098228970,5310,5310,5310,5310,0
|
|
20240620,175700,2098228970,5310,5310,5310,5310,0
|
|
20240620,175600,2098228970,5310,5310,5310,5310,6435
|
|
20240620,175500,2098228970,5310,5310,5310,5310,0
|
|
20240620,175400,2098228970,5310,5310,5310,5310,0
|
|
20240620,175300,2098228970,5310,5310,5310,5310,0
|
|
20240620,175200,2098228970,5310,5310,5310,5310,0
|
|
20240620,175100,2098228970,5310,5310,5310,5310,0
|
|
20240620,175000,2098228970,5310,5310,5310,5310,0
|
|
20240620,174900,2098228970,5310,5310,5310,5310,0
|
|
20240620,174800,2098228970,5310,5310,5310,5310,0
|
|
20240620,174700,2098228970,5310,5310,5310,5310,0
|
|
20240620,174600,2098228970,5310,5310,5310,5310,0
|
|
20240620,174500,2098228970,5310,5310,5310,5310,0
|
|
20240620,174400,2098228970,5310,5310,5310,5310,0
|
|
20240620,174300,2098228970,5310,5310,5310,5310,0
|
|
20240620,174200,2098228970,5310,5310,5310,5310,0
|
|
20240620,174100,2098228970,5310,5310,5310,5310,0
|
|
20240620,174000,2098228970,5310,5310,5310,5310,0
|
|
20240620,173900,2098228970,5310,5310,5310,5310,0
|
|
20240620,173800,2098228970,5310,5310,5310,5310,0
|
|
20240620,173700,2098228970,5310,5310,5310,5310,0
|
|
20240620,173600,2098228970,5310,5310,5310,5310,0
|
|
20240620,173500,2098228970,5310,5310,5310,5310,0
|
|
20240620,173400,2098228970,5310,5310,5310,5310,0
|
|
20240620,173300,2098228970,5310,5310,5310,5310,0
|
|
20240620,173200,2098228970,5310,5310,5310,5310,0
|
|
20240620,173100,2098228970,5310,5310,5310,5310,0
|
|
20240620,173000,2098228970,5310,5310,5310,5310,0
|
|
20240620,172900,2098228970,5310,5310,5310,5310,0
|
|
20240620,172800,2098228970,5310,5310,5310,5310,0
|
|
20240620,172700,2098228970,5310,5310,5310,5310,0
|
|
20240620,172600,2098228970,5310,5310,5310,5310,6435
|
|
20240620,172500,2098228970,5310,5310,5310,5310,0
|
|
20240620,172400,2098228970,5310,5310,5310,5310,0
|
|
20240620,172300,2098228970,5310,5310,5310,5310,0
|
|
20240620,172200,2098228970,5310,5310,5310,5310,0
|
|
20240620,172100,2098228970,5310,5310,5310,5310,0
|
|
20240620,172000,2098228970,5310,5310,5310,5310,0
|
|
20240620,171900,2098228970,5310,5310,5310,5310,0
|
|
20240620,171800,2098228970,5310,5310,5310,5310,0
|
|
20240620,171700,2098228970,5310,5310,5310,5310,0
|
|
20240620,171600,2098228970,5310,5310,5310,5310,0
|
|
20240620,171500,2098228970,5310,5310,5310,5310,0
|
|
20240620,171400,2098228970,5310,5310,5310,5310,0
|
|
20240620,171300,2098228970,5310,5310,5310,5310,0
|
|
20240620,171200,2098228970,5310,5310,5310,5310,0
|
|
20240620,171100,2098228970,5310,5310,5310,5310,0
|
|
20240620,171000,2098228970,5310,5310,5310,5310,0
|
|
20240620,170900,2098228970,5310,5310,5310,5310,0
|
|
20240620,170800,2098228970,5310,5310,5310,5310,0
|
|
20240620,170700,2098228970,5310,5310,5310,5310,0
|
|
20240620,170600,2098228970,5310,5310,5310,5310,0
|
|
20240620,170500,2098228970,5310,5310,5310,5310,0
|
|
20240620,170400,2098228970,5310,5310,5310,5310,0
|
|
20240620,170300,2098228970,5310,5310,5310,5310,0
|
|
20240620,170200,2098228970,5310,5310,5310,5310,0
|
|
20240620,170100,2098228970,5310,5310,5310,5310,0
|
|
20240620,170000,2098228970,5310,5310,5310,5310,0
|
|
20240620,165900,2098228970,5310,5310,5310,5310,0
|
|
20240620,165800,2098228970,5310,5310,5310,5310,0
|
|
20240620,165700,2098228970,5310,5310,5310,5310,0
|
|
20240620,165600,2098228970,5310,5310,5310,5310,6435
|
|
20240620,165500,2098228970,5310,5310,5310,5310,0
|
|
20240620,165400,2098228970,5310,5310,5310,5310,0
|
|
20240620,165300,2098228970,5310,5310,5310,5310,0
|
|
20240620,165200,2098228970,5310,5310,5310,5310,0
|
|
20240620,165100,2098228970,5310,5310,5310,5310,0
|
|
20240620,165000,2098228970,5310,5310,5310,5310,0
|
|
20240620,164900,2098228970,5310,5310,5310,5310,0
|
|
20240620,164800,2098228970,5310,5310,5310,5310,0
|
|
20240620,164700,2098228970,5310,5310,5310,5310,0
|
|
20240620,164600,2098228970,5310,5310,5310,5310,0
|
|
20240620,164500,2098228970,5310,5310,5310,5310,0
|
|
20240620,164400,2098228970,5310,5310,5310,5310,0
|
|
20240620,164300,2098228970,5310,5310,5310,5310,0
|
|
20240620,164200,2098228970,5310,5310,5310,5310,0
|
|
20240620,164100,2098228970,5310,5310,5310,5310,0
|
|
20240620,164000,2098228970,5310,5310,5310,5310,0
|
|
20240620,163900,2098228970,5310,5310,5310,5310,0
|
|
20240620,163800,2098228970,5310,5310,5310,5310,0
|
|
20240620,163700,2098228970,5310,5310,5310,5310,0
|
|
20240620,163600,2098228970,5310,5310,5310,5310,0
|
|
20240620,163500,2098228970,5310,5310,5310,5310,0
|
|
20240620,163400,2098228970,5310,5310,5310,5310,0
|
|
20240620,163300,2098228970,5310,5310,5310,5310,0
|
|
20240620,163200,2098228970,5310,5310,5310,5310,0
|
|
20240620,163100,2098228970,5310,5310,5310,5310,0
|
|
20240620,163000,2098228970,5310,5310,5310,5310,0
|
|
20240620,162900,2098228970,5310,5310,5310,5310,0
|
|
20240620,162800,2098228970,5310,5310,5310,5310,0
|
|
20240620,162700,2098228970,5310,5310,5310,5310,0
|
|
20240620,162600,2098228970,5310,5310,5310,5310,6435
|
|
20240620,162500,2098228970,5310,5310,5310,5310,0
|
|
20240620,162400,2098228970,5310,5310,5310,5310,0
|
|
20240620,162300,2098228970,5310,5310,5310,5310,0
|
|
20240620,162200,2098228970,5310,5310,5310,5310,0
|
|
20240620,162100,2098228970,5310,5310,5310,5310,0
|
|
20240620,162000,2098228970,5310,5310,5310,5310,0
|
|
20240620,161900,2098228970,5310,5310,5310,5310,0
|
|
20240620,161800,2098228970,5310,5310,5310,5310,0
|
|
20240620,161700,2098228970,5310,5310,5310,5310,0
|
|
20240620,161600,2098228970,5310,5310,5310,5310,0
|
|
20240620,161500,2098228970,5310,5310,5310,5310,0
|
|
20240620,161400,2098228970,5310,5310,5310,5310,0
|
|
20240620,161300,2098228970,5310,5310,5310,5310,0
|
|
20240620,161200,2098228970,5310,5310,5310,5310,0
|
|
20240620,161100,2098228970,5310,5310,5310,5310,0
|
|
20240620,161000,2098228970,5310,5310,5310,5310,0
|
|
20240620,160900,2098228970,5310,5310,5310,5310,0
|
|
20240620,160800,2098228970,5310,5310,5310,5310,0
|
|
20240620,160700,2098228970,5310,5310,5310,5310,0
|
|
20240620,160600,2098228970,5310,5310,5310,5310,0
|
|
20240620,160500,2098228970,5310,5310,5310,5310,0
|
|
20240620,160400,2098228970,5310,5310,5310,5310,0
|
|
20240620,160300,2098228970,5310,5310,5310,5310,0
|
|
20240620,160200,2098228970,5310,5310,5310,5310,0
|
|
20240620,160100,2098228970,5310,5310,5310,5310,0
|
|
20240620,160000,2098228970,5310,5310,5310,5310,0
|
|
20240620,155900,2098228970,5310,5310,5310,5310,0
|
|
20240620,155800,2098228970,5310,5310,5310,5310,0
|
|
20240620,155700,2098228970,5310,5310,5310,5310,0
|
|
20240620,155600,2098228970,5310,5310,5310,5310,6435
|
|
20240620,155500,2098228970,5310,5310,5310,5310,0
|
|
20240620,155400,2098228970,5310,5310,5310,5310,0
|
|
20240620,155300,2098228970,5310,5310,5310,5310,0
|
|
20240620,155200,2098228970,5310,5310,5310,5310,0
|
|
20240620,155100,2098228970,5310,5310,5310,5310,0
|
|
20240620,155000,2098228970,5310,5310,5310,5310,0
|
|
20240620,154900,2098228970,5310,5310,5310,5310,0
|
|
20240620,154800,2098228970,5310,5310,5310,5310,0
|
|
20240620,154700,2098228970,5310,5310,5310,5310,0
|
|
20240620,154600,2098228970,5310,5310,5310,5310,0
|
|
20240620,154500,2098228970,5310,5310,5310,5310,0
|
|
20240620,154400,2098228970,5310,5310,5310,5310,0
|
|
20240620,154300,2098228970,5310,5310,5310,5310,0
|
|
20240620,154200,2098228970,5310,5310,5310,5310,0
|
|
20240620,154100,2098228970,5310,5310,5310,5310,0
|
|
20240620,154000,2098228970,5310,5310,5310,5310,0
|
|
20240620,153900,2098228970,5310,5310,5310,5310,0
|
|
20240620,153800,2098228970,5310,5310,5310,5310,0
|
|
20240620,153700,2098228970,5310,5310,5310,5310,0
|
|
20240620,153600,2098228970,5310,5310,5310,5310,0
|
|
20240620,153500,2098228970,5310,5310,5310,5310,0
|
|
20240620,153400,2098228970,5310,5310,5310,5310,0
|
|
20240620,153300,2098228970,5310,5310,5310,5310,0
|
|
20240620,153200,2098228970,5310,5310,5310,5310,0
|
|
20240620,153100,2098228970,5310,5310,5310,5310,0
|
|
20240620,153000,2098228970,5310,5310,5310,5310,6435
|
|
20240620,152900,2064059120,5300,5300,5300,5300,0
|
|
20240620,152800,2064059120,5300,5300,5300,5300,0
|
|
20240620,152700,2064059120,5300,5300,5300,5300,0
|
|
20240620,152600,2064059120,5300,5300,5300,5300,0
|
|
20240620,152500,2064059120,5300,5300,5300,5300,0
|
|
20240620,152400,2064059120,5300,5300,5300,5300,0
|
|
20240620,152300,2064059120,5300,5300,5300,5300,0
|
|
20240620,152200,2064059120,5300,5300,5300,5300,0
|
|
20240620,152100,2064059120,5300,5300,5300,5300,0
|
|
20240620,152000,2064059120,5300,5300,5300,5300,0
|
|
20240620,151900,2064059120,5300,5320,5330,5300,4234
|
|
20240620,151800,2041574240,5320,5320,5320,5320,305
|
|
20240620,151700,2039951640,5320,5320,5320,5320,1277
|
|
20240620,151600,2033158000,5320,5320,5320,5320,358
|
|
20240620,151500,2031253440,5310,5310,5330,5310,1005
|
|
20240620,151400,2025915460,5310,5320,5320,5310,525
|
|
20240620,151300,2023122920,5320,5310,5320,5310,45
|
|
20240620,151200,2022883960,5310,5310,5320,5310,1617
|
|
20240620,151100,2014281730,5310,5310,5320,5310,302
|
|
20240620,151000,2012678100,5310,5300,5310,5300,5001
|
|
20240620,150900,1986133080,5290,5300,5300,5290,381
|
|
20240620,150800,1984114780,5300,5300,5300,5300,50
|
|
20240620,150700,1983849780,5290,5290,5290,5290,190
|
|
20240620,150600,1982844680,5290,5290,5290,5290,408
|
|
20240620,150500,1980686360,5290,5290,5290,5290,17
|
|
20240620,150400,1980596430,5280,5290,5290,5280,349
|
|
20240620,150300,1978753640,5290,5280,5290,5280,298
|
|
20240620,150200,1977179030,5290,5290,5290,5280,614
|
|
20240620,150100,1973931080,5280,5290,5290,5280,648
|
|
20240620,150000,1970508940,5280,5290,5290,5280,1404
|
|
20240620,145900,1963095630,5280,5280,5280,5280,0
|
|
20240620,145800,1963095630,5280,5290,5290,5280,580
|
|
20240620,145700,1960032600,5290,5290,5300,5290,74
|
|
20240620,145600,1959640940,5300,5290,5300,5290,12
|
|
20240620,145500,1959577380,5290,5300,5300,5290,21
|
|
20240620,145400,1959466190,5310,5300,5310,5280,2217
|
|
20240620,145300,1947715730,5270,5280,5280,5270,600
|
|
20240620,145200,1944551590,5280,5290,5290,5280,537
|
|
20240620,145100,1941715860,5280,5280,5290,5280,164
|
|
20240620,145000,1940849740,5290,5280,5290,5280,1001
|
|
20240620,144900,1935564450,5280,5280,5290,5280,707
|
|
20240620,144800,1931831460,5280,5280,5280,5280,316
|
|
20240620,144700,1930162980,5280,5300,5300,5280,80
|
|
20240620,144600,1929740260,5290,5290,5290,5290,10
|
|
20240620,144500,1929687360,5280,5280,5280,5280,925
|
|
20240620,144400,1924803360,5270,5300,5300,5270,4001
|
|
20240620,144300,1903692910,5280,5290,5290,5280,10332
|
|
20240620,144200,1849138410,5290,5290,5290,5290,451
|
|
20240620,144100,1846752620,5290,5290,5290,5290,778
|
|
20240620,144000,1842637000,5290,5290,5290,5290,2893
|
|
20240620,143900,1827333030,5300,5300,5300,5300,0
|
|
20240620,143800,1827333030,5300,5300,5300,5300,1
|
|
20240620,143700,1827327730,5290,5290,5290,5290,277
|
|
20240620,143600,1825862400,5290,5290,5290,5290,100
|
|
20240620,143500,1825333400,5300,5300,5300,5300,115
|
|
20240620,143400,1824723900,5300,5300,5300,5300,100
|
|
20240620,143300,1824193900,5290,5290,5290,5290,100
|
|
20240620,143200,1823664900,5290,5290,5290,5290,100
|
|
20240620,143100,1823135900,5300,5300,5300,5290,414
|
|
20240620,143000,1820945240,5300,5310,5310,5300,16
|
|
20240620,142900,1820860380,5310,5310,5310,5300,330
|
|
20240620,142800,1819108380,5310,5310,5310,5280,581
|
|
20240620,142700,1816032220,5290,5290,5290,5290,2363
|
|
20240620,142600,1803531950,5290,5290,5290,5290,186
|
|
20240620,142500,1802548010,5300,5300,5300,5300,1062
|
|
20240620,142400,1796919410,5290,5290,5300,5290,701
|
|
20240620,142300,1793210120,5300,5300,5300,5300,0
|
|
20240620,142200,1793210120,5300,5300,5300,5300,97
|
|
20240620,142100,1792696020,5300,5300,5300,5300,520
|
|
20240620,142000,1789940020,5300,5290,5300,5290,450
|
|
20240620,141900,1787559430,5290,5300,5300,5290,1626
|
|
20240620,141800,1778951610,5300,5300,5300,5290,479
|
|
20240620,141700,1776413410,5290,5290,5290,5290,400
|
|
20240620,141600,1774297410,5290,5290,5290,5290,2730
|
|
20240620,141500,1759855710,5310,5300,5310,5300,67
|
|
20240620,141400,1759500570,5300,5290,5330,5290,2953
|
|
20240620,141300,1743859380,5290,5290,5290,5290,428
|
|
20240620,141200,1741595260,5290,5290,5290,5290,1431
|
|
20240620,141100,1734025270,5300,5300,5300,5300,265
|
|
20240620,141000,1732620770,5300,5310,5310,5300,8157
|
|
20240620,140900,1689387280,5310,5310,5310,5310,3
|
|
20240620,140800,1689371350,5310,5310,5310,5310,317
|
|
20240620,140700,1687688080,5310,5310,5310,5310,129
|
|
20240620,140600,1687003090,5310,5310,5310,5310,20
|
|
20240620,140500,1686896890,5310,5310,5310,5310,3
|
|
20240620,140400,1686880960,5310,5310,5310,5310,0
|
|
20240620,140300,1686880960,5310,5300,5310,5300,202
|
|
20240620,140200,1685808360,5310,5310,5310,5310,1205
|
|
20240620,140100,1679409810,5300,5310,5310,5300,1777
|
|
20240620,140000,1669988680,5310,5310,5310,5300,374
|
|
20240620,135900,1668003500,5310,5310,5310,5300,509
|
|
20240620,135800,1665300910,5300,5300,5300,5300,0
|
|
20240620,135700,1665300910,5300,5310,5310,5300,933
|
|
20240620,135600,1660356000,5300,5300,5300,5300,0
|
|
20240620,135500,1660356000,5300,5300,5300,5300,1179
|
|
20240620,135400,1654107300,5300,5300,5310,5300,874
|
|
20240620,135300,1649474100,5310,5310,5310,5310,0
|
|
20240620,135200,1649474100,5310,5310,5310,5310,20
|
|
20240620,135100,1649367900,5310,5310,5310,5310,4218
|
|
20240620,135000,1626970320,5320,5320,5320,5320,0
|
|
20240620,134900,1626970320,5320,5320,5320,5320,0
|
|
20240620,134800,1626970320,5320,5330,5330,5320,770
|
|
20240620,134700,1622869220,5310,5310,5310,5310,1
|
|
20240620,134600,1622863910,5330,5320,5330,5320,174
|
|
20240620,134500,1621937230,5330,5330,5330,5330,50
|
|
20240620,134400,1621670730,5330,5330,5330,5330,5
|
|
20240620,134300,1621644080,5330,5330,5330,5330,50
|
|
20240620,134200,1621377580,5330,5330,5330,5330,0
|
|
20240620,134100,1621377580,5330,5320,5330,5320,111
|
|
20240620,134000,1620786280,5320,5330,5330,5320,700
|
|
20240620,133900,1617062240,5330,5330,5330,5330,1
|
|
20240620,133800,1617056910,5330,5330,5330,5330,0
|
|
20240620,133700,1617056910,5330,5330,5330,5330,75
|
|
20240620,133600,1616657160,5330,5330,5330,5330,11
|
|
20240620,133500,1616598530,5330,5320,5330,5320,1023
|
|
20240620,133400,1611146440,5320,5320,5320,5320,135
|
|
20240620,133300,1610428240,5320,5310,5320,5310,96
|
|
20240620,133200,1609917940,5310,5310,5310,5310,6
|
|
20240620,133100,1609886080,5320,5320,5320,5320,209
|
|
20240620,133000,1608774200,5320,5320,5320,5320,0
|
|
20240620,132900,1608774200,5320,5320,5320,5320,0
|
|
20240620,132800,1608774200,5320,5310,5320,5310,210
|
|
20240620,132700,1607658100,5320,5320,5320,5320,0
|
|
20240620,132600,1607658100,5320,5330,5330,5320,614
|
|
20240620,132500,1604391420,5320,5320,5320,5320,163
|
|
20240620,132400,1603524260,5310,5320,5320,5310,452
|
|
20240620,132300,1601124130,5320,5310,5320,5310,287
|
|
20240620,132200,1599597740,5320,5320,5320,5320,51
|
|
20240620,132100,1599326420,5320,5320,5320,5310,131
|
|
20240620,132000,1598629520,5310,5310,5310,5310,15
|
|
20240620,131900,1598549870,5310,5310,5310,5310,0
|
|
20240620,131800,1598549870,5310,5310,5310,5310,897
|
|
20240620,131700,1593786800,5310,5310,5310,5310,547
|
|
20240620,131600,1590882230,5310,5320,5320,5310,231
|
|
20240620,131500,1589654310,5320,5320,5320,5320,1
|
|
20240620,131400,1589648990,5320,5320,5330,5320,54
|
|
20240620,131300,1589361690,5310,5310,5310,5310,304
|
|
20240620,131200,1587747450,5310,5310,5310,5310,805
|
|
20240620,131100,1583472900,5310,5330,5330,5310,728
|
|
20240620,131000,1579607200,5300,5330,5330,5300,1099
|
|
20240620,130900,1573779500,5330,5310,5330,5300,6081
|
|
20240620,130800,1541534790,5310,5310,5330,5310,1451
|
|
20240620,130700,1533827360,5310,5310,5310,5310,20
|
|
20240620,130600,1533721160,5310,5310,5310,5310,1940
|
|
20240620,130500,1523419760,5310,5310,5320,5310,4891
|
|
20240620,130400,1497448540,5310,5320,5320,5310,1323
|
|
20240620,130300,1490412320,5320,5320,5320,5320,197
|
|
20240620,130200,1489364280,5320,5320,5330,5310,5580
|
|
20240620,130100,1459679570,5330,5330,5330,5330,10
|
|
20240620,130000,1459626270,5320,5330,5330,5320,48
|
|
20240620,125900,1459370580,5320,5330,5330,5320,178
|
|
20240620,125800,1458422840,5330,5330,5330,5330,980
|
|
20240620,125700,1453199440,5330,5330,5330,5330,411
|
|
20240620,125600,1451008810,5330,5330,5330,5330,13
|
|
20240620,125500,1450939520,5330,5330,5330,5330,35
|
|
20240620,125400,1450752970,5330,5330,5330,5320,520
|
|
20240620,125300,1447986380,5330,5340,5340,5330,12
|
|
20240620,125200,1447922320,5340,5340,5340,5340,308
|
|
20240620,125100,1446277600,5340,5330,5340,5330,942
|
|
20240620,125000,1441256690,5340,5340,5340,5340,55
|
|
20240620,124900,1440962990,5340,5340,5340,5340,2
|
|
20240620,124800,1440952310,5340,5340,5340,5340,56
|
|
20240620,124700,1440653270,5340,5340,5340,5340,9
|
|
20240620,124600,1440605210,5340,5330,5340,5330,147
|
|
20240620,124500,1439821520,5330,5330,5330,5330,0
|
|
20240620,124400,1439821520,5330,5340,5350,5330,1581
|
|
20240620,124300,1431390210,5340,5340,5340,5340,30
|
|
20240620,124200,1431230010,5330,5330,5330,5330,60
|
|
20240620,124100,1430910210,5320,5330,5330,5320,809
|
|
20240620,124000,1426598440,5330,5320,5330,5320,358
|
|
20240620,123900,1424692510,5320,5320,5320,5320,196
|
|
20240620,123800,1423649790,5330,5330,5340,5330,140
|
|
20240620,123700,1422902590,5330,5330,5330,5330,0
|
|
20240620,123600,1422902590,5330,5330,5330,5330,20
|
|
20240620,123500,1422795990,5330,5330,5330,5330,0
|
|
20240620,123400,1422795990,5330,5330,5330,5330,0
|
|
20240620,123300,1422795990,5330,5320,5330,5320,43
|
|
20240620,123200,1422566930,5320,5330,5330,5320,67
|
|
20240620,123100,1422210390,5330,5340,5340,5330,18
|
|
20240620,123000,1422114290,5320,5340,5340,5320,311
|
|
20240620,122900,1420453970,5340,5340,5340,5340,310
|
|
20240620,122800,1418798570,5340,5330,5340,5330,2987
|
|
20240620,122700,1402862050,5330,5330,5330,5320,791
|
|
20240620,122600,1398650760,5330,5330,5330,5330,29
|
|
20240620,122500,1398496190,5330,5330,5330,5330,600
|
|
20240620,122400,1395298190,5330,5330,5330,5330,1807
|
|
20240620,122300,1385666880,5340,5340,5340,5340,10
|
|
20240620,122200,1385613480,5340,5340,5340,5340,0
|
|
20240620,122100,1385613480,5340,5340,5340,5340,2045
|
|
20240620,122000,1374693180,5330,5330,5330,5330,397
|
|
20240620,121900,1372577170,5320,5320,5320,5320,0
|
|
20240620,121800,1372577170,5320,5320,5320,5320,137
|
|
20240620,121700,1371848330,5320,5320,5320,5320,3
|
|
20240620,121600,1371832370,5310,5320,5320,5310,1360
|
|
20240620,121500,1364610630,5320,5320,5320,5320,159
|
|
20240620,121400,1363764750,5320,5320,5320,5320,250
|
|
20240620,121300,1362434750,5320,5320,5320,5320,0
|
|
20240620,121200,1362434750,5320,5320,5320,5320,907
|
|
20240620,121100,1357609510,5320,5320,5320,5320,0
|
|
20240620,121000,1357609510,5320,5320,5320,5310,1038
|
|
20240620,120900,1352087850,5320,5320,5320,5320,300
|
|
20240620,120800,1350491850,5330,5310,5330,5300,3927
|
|
20240620,120700,1329645610,5310,5310,5310,5310,50
|
|
20240620,120600,1329380110,5310,5330,5330,5310,177
|
|
20240620,120500,1328440140,5310,5310,5320,5310,410
|
|
20240620,120400,1326262040,5310,5310,5320,5310,223
|
|
20240620,120300,1325077630,5310,5320,5320,5310,273
|
|
20240620,120200,1323627490,5310,5320,5320,5310,392
|
|
20240620,120100,1321545270,5310,5330,5330,5310,140
|
|
20240620,120000,1320801070,5340,5320,5340,5310,3118
|
|
20240620,115900,1304242340,5310,5320,5320,5310,945
|
|
20240620,115800,1299223040,5310,5310,5310,5310,1321
|
|
20240620,115700,1292208530,5310,5330,5330,5310,22639
|
|
20240620,115600,1171921640,5330,5330,5330,5330,300
|
|
20240620,115500,1170322640,5330,5330,5330,5320,231
|
|
20240620,115400,1169093410,5330,5320,5330,5320,710
|
|
20240620,115300,1165309410,5320,5330,5330,5320,1990
|
|
20240620,115200,1154720610,5330,5330,5330,5320,252
|
|
20240620,115100,1153378450,5320,5330,5330,5320,510
|
|
20240620,115000,1150665210,5330,5330,5330,5330,501
|
|
20240620,114900,1147994880,5330,5320,5340,5320,7007
|
|
20240620,114800,1110694830,5330,5330,5330,5330,8043
|
|
20240620,114700,1067825640,5350,5350,5350,5330,360
|
|
20240620,114600,1065904410,5350,5340,5350,5330,6722
|
|
20240620,114500,1030008890,5340,5350,5350,5340,105
|
|
20240620,114400,1029447190,5340,5340,5340,5340,0
|
|
20240620,114300,1029447190,5340,5340,5340,5340,0
|
|
20240620,114200,1029447190,5340,5340,5340,5340,0
|
|
20240620,114100,1029447190,5340,5350,5350,5340,515
|
|
20240620,114000,1026692520,5350,5350,5350,5350,503
|
|
20240620,113900,1024001470,5360,5360,5360,5360,2
|
|
20240620,113800,1023990750,5350,5350,5350,5350,103
|
|
20240620,113700,1023439700,5360,5360,5360,5360,56
|
|
20240620,113600,1023139540,5360,5360,5360,5360,109
|
|
20240620,113500,1022555300,5350,5350,5350,5350,70
|
|
20240620,113400,1022180800,5350,5350,5350,5350,2
|
|
20240620,113300,1022170100,5340,5340,5350,5340,964
|
|
20240620,113200,1017022330,5340,5340,5340,5340,731
|
|
20240620,113100,1013118790,5340,5340,5340,5340,600
|
|
20240620,113000,1009914790,5340,5340,5340,5340,11
|
|
20240620,112900,1009856050,5340,5340,5340,5340,16
|
|
20240620,112800,1009770610,5340,5350,5350,5340,100
|
|
20240620,112700,1009236410,5340,5340,5340,5340,0
|
|
20240620,112600,1009236410,5340,5340,5340,5340,60
|
|
20240620,112500,1008916010,5340,5360,5360,5340,1500
|
|
20240620,112400,1000891200,5360,5370,5390,5360,1203
|
|
20240620,112300,994427120,5370,5350,5370,5350,2396
|
|
20240620,112200,981591380,5350,5350,5350,5350,80
|
|
20240620,112100,981163380,5350,5350,5350,5350,2
|
|
20240620,112000,981152680,5340,5340,5350,5340,313
|
|
20240620,111900,979481250,5340,5340,5340,5340,1
|
|
20240620,111800,979475910,5340,5350,5350,5340,565
|
|
20240620,111700,976458460,5350,5350,5350,5350,16
|
|
20240620,111600,976372860,5350,5360,5360,5340,7317
|
|
20240620,111500,937287970,5350,5360,5360,5350,8107
|
|
20240620,111400,893891950,5360,5370,5370,5360,165
|
|
20240620,111300,893007530,5360,5360,5360,5360,4787
|
|
20240620,111200,867349210,5370,5370,5380,5360,3481
|
|
20240620,111100,848683910,5370,5370,5370,5370,297
|
|
20240620,111000,847089020,5370,5370,5370,5370,140
|
|
20240620,110900,846337220,5370,5370,5370,5370,1115
|
|
20240620,110800,840349670,5380,5380,5380,5380,1
|
|
20240620,110700,840344290,5380,5380,5380,5380,0
|
|
20240620,110600,840344290,5380,5380,5380,5380,80
|
|
20240620,110500,839913890,5370,5370,5380,5370,202
|
|
20240620,110400,838829140,5370,5370,5370,5370,300
|
|
20240620,110300,837218140,5370,5370,5370,5370,415
|
|
20240620,110200,834989590,5370,5370,5370,5370,211
|
|
20240620,110100,833856520,5370,5370,5370,5360,520
|
|
20240620,110000,831066320,5380,5390,5390,5380,38
|
|
20240620,105900,830861870,5370,5390,5390,5370,3270
|
|
20240620,105800,813295780,5390,5390,5390,5390,1
|
|
20240620,105700,813290390,5380,5380,5380,5380,152
|
|
20240620,105600,812472630,5370,5370,5380,5370,193
|
|
20240620,105500,811435220,5370,5370,5370,5370,1
|
|
20240620,105400,811429850,5380,5380,5380,5380,332
|
|
20240620,105300,809643690,5380,5380,5380,5380,0
|
|
20240620,105200,809643690,5380,5380,5380,5380,0
|
|
20240620,105100,809643690,5380,5380,5380,5380,250
|
|
20240620,105000,808298690,5380,5390,5400,5380,699
|
|
20240620,104900,804528510,5380,5380,5380,5380,101
|
|
20240620,104800,803985130,5380,5380,5390,5380,639
|
|
20240620,104700,800546300,5380,5380,5380,5380,257
|
|
20240620,104600,799163640,5370,5390,5390,5370,461
|
|
20240620,104500,796683050,5390,5390,5390,5380,76
|
|
20240620,104400,796273460,5390,5390,5390,5390,683
|
|
20240620,104300,792592090,5390,5390,5390,5390,38
|
|
20240620,104200,792387270,5390,5390,5390,5390,5
|
|
20240620,104100,792360320,5390,5390,5390,5390,0
|
|
20240620,104000,792360320,5390,5390,5390,5390,1113
|
|
20240620,103900,786361250,5390,5390,5390,5390,32
|
|
20240620,103800,786188770,5380,5380,5380,5380,375
|
|
20240620,103700,784171270,5390,5390,5390,5390,17
|
|
20240620,103600,784079640,5390,5390,5390,5370,69
|
|
20240620,103500,783709000,5380,5380,5390,5380,292
|
|
20240620,103400,782138030,5380,5380,5380,5380,115
|
|
20240620,103300,781519330,5380,5380,5380,5380,362
|
|
20240620,103200,779571770,5380,5370,5380,5370,837
|
|
20240620,103100,775072710,5370,5380,5380,5370,324
|
|
20240620,103000,773330100,5370,5370,5370,5370,237
|
|
20240620,102900,772057410,5370,5370,5380,5370,379
|
|
20240620,102800,770021990,5370,5370,5370,5370,300
|
|
20240620,102700,768410990,5360,5360,5360,5360,50
|
|
20240620,102600,768142990,5360,5360,5360,5360,0
|
|
20240620,102500,768142990,5360,5360,5360,5360,50
|
|
20240620,102400,767874990,5370,5370,5370,5370,61
|
|
20240620,102300,767547420,5380,5370,5380,5370,310
|
|
20240620,102200,765881300,5380,5350,5380,5350,1771
|
|
20240620,102100,756378890,5350,5350,5350,5350,288
|
|
20240620,102000,754838090,5350,5350,5350,5350,0
|
|
20240620,101900,754838090,5350,5350,5350,5350,2469
|
|
20240620,101800,741628940,5360,5360,5360,5360,105
|
|
20240620,101700,741066140,5360,5360,5360,5360,107
|
|
20240620,101600,740492620,5360,5360,5360,5360,105
|
|
20240620,101500,739929820,5360,5350,5360,5350,91
|
|
20240620,101400,739442160,5350,5360,5360,5350,155
|
|
20240620,101300,738612860,5360,5370,5370,5360,111
|
|
20240620,101200,738017720,5370,5360,5370,5360,113
|
|
20240620,101100,737411840,5360,5360,5360,5360,206
|
|
20240620,101000,736307680,5360,5360,5360,5360,186
|
|
20240620,100900,735310720,5350,5350,5350,5350,503
|
|
20240620,100800,732619670,5350,5360,5360,5350,910
|
|
20240620,100700,727750570,5360,5360,5380,5350,1322
|
|
20240620,100600,720666120,5360,5360,5380,5360,1363
|
|
20240620,100500,713360040,5360,5390,5390,5360,6440
|
|
20240620,100400,678722290,5390,5380,5390,5380,69
|
|
20240620,100300,678350940,5380,5390,5390,5380,346
|
|
20240620,100200,676486500,5390,5370,5390,5370,209
|
|
20240620,100100,675363750,5370,5370,5370,5360,447
|
|
20240620,100000,672963410,5370,5380,5380,5370,1404
|
|
20240620,095900,665423610,5380,5380,5380,5380,668
|
|
20240620,095800,661829770,5380,5390,5390,5380,1276
|
|
20240620,095700,654959900,5390,5400,5410,5380,5770
|
|
20240620,095600,623843690,5410,5400,5410,5400,1169
|
|
20240620,095500,617524210,5410,5420,5420,5400,2612
|
|
20240620,095400,603385440,5410,5380,5430,5380,18130
|
|
20240620,095300,505187090,5380,5350,5380,5350,1893
|
|
20240620,095200,495053310,5340,5350,5350,5340,648
|
|
20240620,095100,491586910,5350,5350,5350,5340,696
|
|
20240620,095000,487867710,5350,5350,5350,5350,163
|
|
20240620,094900,486995660,5340,5340,5340,5340,10
|
|
20240620,094800,486942260,5350,5350,5350,5350,364
|
|
20240620,094700,484994860,5350,5350,5360,5350,500
|
|
20240620,094600,482319520,5350,5350,5350,5330,6087
|
|
20240620,094500,449819700,5350,5340,5350,5340,2210
|
|
20240620,094400,438016150,5340,5360,5360,5340,6151
|
|
20240620,094300,405110620,5360,5360,5360,5360,112
|
|
20240620,094200,404510300,5360,5360,5360,5360,18
|
|
20240620,094100,404413820,5350,5350,5360,5350,1343
|
|
20240620,094000,397225770,5350,5360,5360,5340,4924
|
|
20240620,093900,370875690,5370,5360,5370,5350,604
|
|
20240620,093800,367644260,5360,5370,5370,5360,1792
|
|
20240620,093700,358038850,5370,5380,5380,5360,156
|
|
20240620,093600,357200190,5380,5380,5380,5360,598
|
|
20240620,093500,353987630,5370,5370,5380,5370,488
|
|
20240620,093400,351366610,5370,5380,5380,5370,2970
|
|
20240620,093300,335389880,5390,5390,5390,5380,637
|
|
20240620,093200,331956510,5400,5380,5400,5380,1461
|
|
20240620,093100,324088160,5380,5380,5380,5380,796
|
|
20240620,093000,319805680,5380,5370,5380,5370,1749
|
|
20240620,092900,310405640,5370,5370,5370,5370,15
|
|
20240620,092800,310325090,5370,5360,5370,5360,880
|
|
20240620,092700,305602390,5360,5360,5360,5360,5
|
|
20240620,092600,305575590,5360,5370,5370,5360,1315
|
|
20240620,092500,298523600,5360,5370,5370,5360,533
|
|
20240620,092400,295666680,5370,5380,5380,5360,394
|
|
20240620,092300,293553290,5380,5360,5380,5360,470
|
|
20240620,092200,291032030,5380,5360,5380,5360,56
|
|
20240620,092100,290731650,5350,5360,5360,5350,559
|
|
20240620,092000,287738540,5360,5360,5370,5360,1467
|
|
20240620,091900,279867200,5360,5360,5360,5350,2591
|
|
20240620,091800,265979480,5370,5360,5370,5360,250
|
|
20240620,091700,264639000,5370,5370,5370,5360,1301
|
|
20240620,091600,257652650,5370,5380,5380,5370,236
|
|
20240620,091500,256384170,5380,5350,5380,5340,4111
|
|
20240620,091400,234392430,5360,5360,5380,5350,5331
|
|
20240620,091300,205839910,5350,5370,5380,5350,4861
|
|
20240620,091200,179801670,5370,5380,5380,5360,2119
|
|
20240620,091100,168431090,5380,5380,5380,5370,810
|
|
20240620,091000,164079800,5370,5390,5390,5370,6836
|
|
20240620,090900,127324040,5390,5400,5400,5390,519
|
|
20240620,090800,124525660,5400,5390,5400,5380,2004
|
|
20240620,090700,113740650,5380,5390,5400,5380,852
|
|
20240620,090600,109148390,5400,5390,5400,5380,2289
|
|
20240620,090500,96801320,5390,5380,5390,5370,68
|
|
20240620,090400,96435480,5390,5380,5390,5370,799
|
|
20240620,090300,92137010,5380,5380,5390,5370,610
|
|
20240620,090200,88855660,5370,5390,5390,5360,6711
|
|
20240620,090100,52770120,5400,5420,5430,5400,4042
|
|
20240620,090000,30924810,5430,5400,5430,5390,5605
|