630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,192700,6551327190,9180,9180,9180,9180,6081
|
|
20240610,192600,6551327190,9180,9180,9180,9180,0
|
|
20240610,192500,6551327190,9180,9180,9180,9180,0
|
|
20240610,192400,6551327190,9180,9180,9180,9180,0
|
|
20240610,192300,6551327190,9180,9180,9180,9180,0
|
|
20240610,192200,6551327190,9180,9180,9180,9180,0
|
|
20240610,192100,6551327190,9180,9180,9180,9180,0
|
|
20240610,192000,6551327190,9180,9180,9180,9180,0
|
|
20240610,191900,6551327190,9180,9180,9180,9180,0
|
|
20240610,191800,6551327190,9180,9180,9180,9180,0
|
|
20240610,191700,6551327190,9180,9180,9180,9180,0
|
|
20240610,191600,6551327190,9180,9180,9180,9180,0
|
|
20240610,191500,6551327190,9180,9180,9180,9180,0
|
|
20240610,191400,6551327190,9180,9180,9180,9180,0
|
|
20240610,191300,6551327190,9180,9180,9180,9180,0
|
|
20240610,191200,6551327190,9180,9180,9180,9180,0
|
|
20240610,191100,6551327190,9180,9180,9180,9180,0
|
|
20240610,191000,6551327190,9180,9180,9180,9180,0
|
|
20240610,190900,6551327190,9180,9180,9180,9180,0
|
|
20240610,190800,6551327190,9180,9180,9180,9180,0
|
|
20240610,190700,6551327190,9180,9180,9180,9180,0
|
|
20240610,190600,6551327190,9180,9180,9180,9180,0
|
|
20240610,190500,6551327190,9180,9180,9180,9180,0
|
|
20240610,190400,6551327190,9180,9180,9180,9180,0
|
|
20240610,190300,6551327190,9180,9180,9180,9180,0
|
|
20240610,190200,6551327190,9180,9180,9180,9180,0
|
|
20240610,190100,6551327190,9180,9180,9180,9180,0
|
|
20240610,190000,6551327190,9180,9180,9180,9180,0
|
|
20240610,185900,6551327190,9180,9180,9180,9180,0
|
|
20240610,185800,6551327190,9180,9180,9180,9180,0
|
|
20240610,185700,6551327190,9180,9180,9180,9180,6081
|
|
20240610,185600,6551327190,9180,9180,9180,9180,0
|
|
20240610,185500,6551327190,9180,9180,9180,9180,0
|
|
20240610,185400,6551327190,9180,9180,9180,9180,0
|
|
20240610,185300,6551327190,9180,9180,9180,9180,0
|
|
20240610,185200,6551327190,9180,9180,9180,9180,0
|
|
20240610,185100,6551327190,9180,9180,9180,9180,0
|
|
20240610,185000,6551327190,9180,9180,9180,9180,0
|
|
20240610,184900,6551327190,9180,9180,9180,9180,0
|
|
20240610,184800,6551327190,9180,9180,9180,9180,0
|
|
20240610,184700,6551327190,9180,9180,9180,9180,0
|
|
20240610,184600,6551327190,9180,9180,9180,9180,0
|
|
20240610,184500,6551327190,9180,9180,9180,9180,0
|
|
20240610,184400,6551327190,9180,9180,9180,9180,0
|
|
20240610,184300,6551327190,9180,9180,9180,9180,0
|
|
20240610,184200,6551327190,9180,9180,9180,9180,0
|
|
20240610,184100,6551327190,9180,9180,9180,9180,0
|
|
20240610,184000,6551327190,9180,9180,9180,9180,0
|
|
20240610,183900,6551327190,9180,9180,9180,9180,0
|
|
20240610,183800,6551327190,9180,9180,9180,9180,0
|
|
20240610,183700,6551327190,9180,9180,9180,9180,0
|
|
20240610,183600,6551327190,9180,9180,9180,9180,0
|
|
20240610,183500,6551327190,9180,9180,9180,9180,0
|
|
20240610,183400,6551327190,9180,9180,9180,9180,0
|
|
20240610,183300,6551327190,9180,9180,9180,9180,0
|
|
20240610,183200,6551327190,9180,9180,9180,9180,0
|
|
20240610,183100,6551327190,9180,9180,9180,9180,0
|
|
20240610,183000,6551327190,9180,9180,9180,9180,0
|
|
20240610,182900,6551327190,9180,9180,9180,9180,0
|
|
20240610,182800,6551327190,9180,9180,9180,9180,0
|
|
20240610,182700,6551327190,9180,9180,9180,9180,6081
|
|
20240610,182600,6551327190,9180,9180,9180,9180,0
|
|
20240610,182500,6551327190,9180,9180,9180,9180,0
|
|
20240610,182400,6551327190,9180,9180,9180,9180,0
|
|
20240610,182300,6551327190,9180,9180,9180,9180,0
|
|
20240610,182200,6551327190,9180,9180,9180,9180,0
|
|
20240610,182100,6551327190,9180,9180,9180,9180,0
|
|
20240610,182000,6551327190,9180,9180,9180,9180,0
|
|
20240610,181900,6551327190,9180,9180,9180,9180,0
|
|
20240610,181800,6551327190,9180,9180,9180,9180,0
|
|
20240610,181700,6551327190,9180,9180,9180,9180,0
|
|
20240610,181600,6551327190,9180,9180,9180,9180,0
|
|
20240610,181500,6551327190,9180,9180,9180,9180,0
|
|
20240610,181400,6551327190,9180,9180,9180,9180,0
|
|
20240610,181300,6551327190,9180,9180,9180,9180,0
|
|
20240610,181200,6551327190,9180,9180,9180,9180,0
|
|
20240610,181100,6551327190,9180,9180,9180,9180,0
|
|
20240610,181000,6551327190,9180,9180,9180,9180,0
|
|
20240610,180900,6551327190,9180,9180,9180,9180,0
|
|
20240610,180800,6551327190,9180,9180,9180,9180,0
|
|
20240610,180700,6551327190,9180,9180,9180,9180,0
|
|
20240610,180600,6551327190,9180,9180,9180,9180,0
|
|
20240610,180500,6551327190,9180,9180,9180,9180,0
|
|
20240610,180400,6551327190,9180,9180,9180,9180,0
|
|
20240610,180300,6551327190,9180,9180,9180,9180,0
|
|
20240610,180200,6551327190,9180,9180,9180,9180,0
|
|
20240610,180100,6551327190,9180,9180,9180,9180,0
|
|
20240610,180000,6551327190,9180,9180,9180,9180,0
|
|
20240610,175900,6551327190,9180,9180,9180,9180,0
|
|
20240610,175800,6551327190,9180,9180,9180,9180,0
|
|
20240610,175700,6551327190,9180,9180,9180,9180,6081
|
|
20240610,175600,6551327190,9180,9180,9180,9180,0
|
|
20240610,175500,6551327190,9180,9180,9180,9180,0
|
|
20240610,175400,6551327190,9180,9180,9180,9180,0
|
|
20240610,175300,6551327190,9180,9180,9180,9180,0
|
|
20240610,175200,6551327190,9180,9180,9180,9180,0
|
|
20240610,175100,6551327190,9180,9180,9180,9180,0
|
|
20240610,175000,6551327190,9180,9180,9180,9180,0
|
|
20240610,174900,6551327190,9180,9180,9180,9180,0
|
|
20240610,174800,6551327190,9180,9180,9180,9180,0
|
|
20240610,174700,6551327190,9180,9180,9180,9180,0
|
|
20240610,174600,6551327190,9180,9180,9180,9180,0
|
|
20240610,174500,6551327190,9180,9180,9180,9180,0
|
|
20240610,174400,6551327190,9180,9180,9180,9180,0
|
|
20240610,174300,6551327190,9180,9180,9180,9180,0
|
|
20240610,174200,6551327190,9180,9180,9180,9180,0
|
|
20240610,174100,6551327190,9180,9180,9180,9180,0
|
|
20240610,174000,6551327190,9180,9180,9180,9180,0
|
|
20240610,173900,6551327190,9180,9180,9180,9180,0
|
|
20240610,173800,6551327190,9180,9180,9180,9180,0
|
|
20240610,173700,6551327190,9180,9180,9180,9180,0
|
|
20240610,173600,6551327190,9180,9180,9180,9180,0
|
|
20240610,173500,6551327190,9180,9180,9180,9180,0
|
|
20240610,173400,6551327190,9180,9180,9180,9180,0
|
|
20240610,173300,6551327190,9180,9180,9180,9180,0
|
|
20240610,173200,6551327190,9180,9180,9180,9180,0
|
|
20240610,173100,6551327190,9180,9180,9180,9180,0
|
|
20240610,173000,6551327190,9180,9180,9180,9180,0
|
|
20240610,172900,6551327190,9180,9180,9180,9180,0
|
|
20240610,172800,6551327190,9180,9180,9180,9180,0
|
|
20240610,172700,6551327190,9180,9180,9180,9180,6081
|
|
20240610,172600,6551327190,9180,9180,9180,9180,0
|
|
20240610,172500,6551327190,9180,9180,9180,9180,0
|
|
20240610,172400,6551327190,9180,9180,9180,9180,0
|
|
20240610,172300,6551327190,9180,9180,9180,9180,0
|
|
20240610,172200,6551327190,9180,9180,9180,9180,0
|
|
20240610,172100,6551327190,9180,9180,9180,9180,0
|
|
20240610,172000,6551327190,9180,9180,9180,9180,0
|
|
20240610,171900,6551327190,9180,9180,9180,9180,0
|
|
20240610,171800,6551327190,9180,9180,9180,9180,0
|
|
20240610,171700,6551327190,9180,9180,9180,9180,0
|
|
20240610,171600,6551327190,9180,9180,9180,9180,0
|
|
20240610,171500,6551327190,9180,9180,9180,9180,0
|
|
20240610,171400,6551327190,9180,9180,9180,9180,0
|
|
20240610,171300,6551327190,9180,9180,9180,9180,0
|
|
20240610,171200,6551327190,9180,9180,9180,9180,0
|
|
20240610,171100,6551327190,9180,9180,9180,9180,0
|
|
20240610,171000,6551327190,9180,9180,9180,9180,0
|
|
20240610,170900,6551327190,9180,9180,9180,9180,0
|
|
20240610,170800,6551327190,9180,9180,9180,9180,0
|
|
20240610,170700,6551327190,9180,9180,9180,9180,0
|
|
20240610,170600,6551327190,9180,9180,9180,9180,0
|
|
20240610,170500,6551327190,9180,9180,9180,9180,0
|
|
20240610,170400,6551327190,9180,9180,9180,9180,0
|
|
20240610,170300,6551327190,9180,9180,9180,9180,0
|
|
20240610,170200,6551327190,9180,9180,9180,9180,0
|
|
20240610,170100,6551327190,9180,9180,9180,9180,0
|
|
20240610,170000,6551327190,9180,9180,9180,9180,0
|
|
20240610,165900,6551327190,9180,9180,9180,9180,0
|
|
20240610,165800,6551327190,9180,9180,9180,9180,0
|
|
20240610,165700,6551327190,9180,9180,9180,9180,6081
|
|
20240610,165600,6551327190,9180,9180,9180,9180,0
|
|
20240610,165500,6551327190,9180,9180,9180,9180,0
|
|
20240610,165400,6551327190,9180,9180,9180,9180,0
|
|
20240610,165300,6551327190,9180,9180,9180,9180,0
|
|
20240610,165200,6551327190,9180,9180,9180,9180,0
|
|
20240610,165100,6551327190,9180,9180,9180,9180,0
|
|
20240610,165000,6551327190,9180,9180,9180,9180,0
|
|
20240610,164900,6551327190,9180,9180,9180,9180,0
|
|
20240610,164800,6551327190,9180,9180,9180,9180,0
|
|
20240610,164700,6551327190,9180,9180,9180,9180,0
|
|
20240610,164600,6551327190,9180,9180,9180,9180,0
|
|
20240610,164500,6551327190,9180,9180,9180,9180,0
|
|
20240610,164400,6551327190,9180,9180,9180,9180,0
|
|
20240610,164300,6551327190,9180,9180,9180,9180,0
|
|
20240610,164200,6551327190,9180,9180,9180,9180,0
|
|
20240610,164100,6551327190,9180,9180,9180,9180,0
|
|
20240610,164000,6551327190,9180,9180,9180,9180,0
|
|
20240610,163900,6551327190,9180,9180,9180,9180,0
|
|
20240610,163800,6551327190,9180,9180,9180,9180,0
|
|
20240610,163700,6551327190,9180,9180,9180,9180,0
|
|
20240610,163600,6551327190,9180,9180,9180,9180,0
|
|
20240610,163500,6551327190,9180,9180,9180,9180,0
|
|
20240610,163400,6551327190,9180,9180,9180,9180,0
|
|
20240610,163300,6551327190,9180,9180,9180,9180,0
|
|
20240610,163200,6551327190,9180,9180,9180,9180,0
|
|
20240610,163100,6551327190,9180,9180,9180,9180,0
|
|
20240610,163000,6551327190,9180,9180,9180,9180,0
|
|
20240610,162900,6551327190,9180,9180,9180,9180,0
|
|
20240610,162800,6551327190,9180,9180,9180,9180,0
|
|
20240610,162700,6551327190,9180,9180,9180,9180,6081
|
|
20240610,162600,6551327190,9180,9180,9180,9180,0
|
|
20240610,162500,6551327190,9180,9180,9180,9180,0
|
|
20240610,162400,6551327190,9180,9180,9180,9180,0
|
|
20240610,162300,6551327190,9180,9180,9180,9180,0
|
|
20240610,162200,6551327190,9180,9180,9180,9180,0
|
|
20240610,162100,6551327190,9180,9180,9180,9180,0
|
|
20240610,162000,6551327190,9180,9180,9180,9180,0
|
|
20240610,161900,6551327190,9180,9180,9180,9180,0
|
|
20240610,161800,6551327190,9180,9180,9180,9180,0
|
|
20240610,161700,6551327190,9180,9180,9180,9180,0
|
|
20240610,161600,6551327190,9180,9180,9180,9180,0
|
|
20240610,161500,6551327190,9180,9180,9180,9180,0
|
|
20240610,161400,6551327190,9180,9180,9180,9180,0
|
|
20240610,161300,6551327190,9180,9180,9180,9180,0
|
|
20240610,161200,6551327190,9180,9180,9180,9180,0
|
|
20240610,161100,6551327190,9180,9180,9180,9180,0
|
|
20240610,161000,6551327190,9180,9180,9180,9180,0
|
|
20240610,160900,6551327190,9180,9180,9180,9180,0
|
|
20240610,160800,6551327190,9180,9180,9180,9180,0
|
|
20240610,160700,6551327190,9180,9180,9180,9180,0
|
|
20240610,160600,6551327190,9180,9180,9180,9180,0
|
|
20240610,160500,6551327190,9180,9180,9180,9180,0
|
|
20240610,160400,6551327190,9180,9180,9180,9180,0
|
|
20240610,160300,6551327190,9180,9180,9180,9180,0
|
|
20240610,160200,6551327190,9180,9180,9180,9180,0
|
|
20240610,160100,6551327190,9180,9180,9180,9180,0
|
|
20240610,160000,6551327190,9180,9180,9180,9180,0
|
|
20240610,155900,6551327190,9180,9180,9180,9180,0
|
|
20240610,155800,6551327190,9180,9180,9180,9180,0
|
|
20240610,155700,6551327190,9180,9180,9180,9180,6081
|
|
20240610,155600,6551327190,9180,9180,9180,9180,0
|
|
20240610,155500,6551327190,9180,9180,9180,9180,0
|
|
20240610,155400,6551327190,9180,9180,9180,9180,0
|
|
20240610,155300,6551327190,9180,9180,9180,9180,0
|
|
20240610,155200,6551327190,9180,9180,9180,9180,0
|
|
20240610,155100,6551327190,9180,9180,9180,9180,0
|
|
20240610,155000,6551327190,9180,9180,9180,9180,0
|
|
20240610,154900,6551327190,9180,9180,9180,9180,0
|
|
20240610,154800,6551327190,9180,9180,9180,9180,0
|
|
20240610,154700,6551327190,9180,9180,9180,9180,0
|
|
20240610,154600,6551327190,9180,9180,9180,9180,0
|
|
20240610,154500,6551327190,9180,9180,9180,9180,0
|
|
20240610,154400,6551327190,9180,9180,9180,9180,0
|
|
20240610,154300,6551327190,9180,9180,9180,9180,0
|
|
20240610,154200,6551327190,9180,9180,9180,9180,0
|
|
20240610,154100,6551327190,9180,9180,9180,9180,0
|
|
20240610,154000,6551327190,9180,9180,9180,9180,0
|
|
20240610,153900,6551327190,9180,9180,9180,9180,0
|
|
20240610,153800,6551327190,9180,9180,9180,9180,0
|
|
20240610,153700,6551327190,9180,9180,9180,9180,0
|
|
20240610,153600,6551327190,9180,9180,9180,9180,0
|
|
20240610,153500,6551327190,9180,9180,9180,9180,0
|
|
20240610,153400,6551327190,9180,9180,9180,9180,0
|
|
20240610,153300,6551327190,9180,9180,9180,9180,0
|
|
20240610,153200,6551327190,9180,9180,9180,9180,0
|
|
20240610,153100,6551327190,9180,9180,9180,9180,0
|
|
20240610,153000,6551327190,9180,9180,9180,9180,6081
|
|
20240610,152900,6495503610,9170,9170,9170,9170,0
|
|
20240610,152800,6495503610,9170,9170,9170,9170,0
|
|
20240610,152700,6495503610,9170,9170,9170,9170,0
|
|
20240610,152600,6495503610,9170,9170,9170,9170,0
|
|
20240610,152500,6495503610,9170,9170,9170,9170,0
|
|
20240610,152400,6495503610,9170,9170,9170,9170,0
|
|
20240610,152300,6495503610,9170,9170,9170,9170,0
|
|
20240610,152200,6495503610,9170,9170,9170,9170,0
|
|
20240610,152100,6495503610,9170,9170,9170,9170,0
|
|
20240610,152000,6495503610,9170,9170,9170,9170,0
|
|
20240610,151900,6495503610,9170,9190,9200,9170,3280
|
|
20240610,151800,6465387100,9190,9200,9200,9190,1410
|
|
20240610,151700,6452427640,9200,9190,9200,9190,633
|
|
20240610,151600,6446609770,9200,9200,9210,9200,943
|
|
20240610,151500,6437934100,9190,9210,9210,9190,2420
|
|
20240610,151400,6415652000,9200,9200,9210,9200,1747
|
|
20240610,151300,6399579240,9210,9200,9210,9200,429
|
|
20240610,151200,6395628340,9200,9210,9210,9200,1749
|
|
20240610,151100,6379529500,9210,9210,9210,9210,856
|
|
20240610,151000,6371645740,9220,9210,9220,9210,789
|
|
20240610,150900,6364379040,9210,9210,9220,9210,671
|
|
20240610,150800,6358198590,9210,9220,9220,9210,4202
|
|
20240610,150700,6319482170,9220,9220,9230,9220,1034
|
|
20240610,150600,6309948680,9220,9210,9230,9210,609
|
|
20240610,150500,6304333270,9210,9220,9220,9210,152
|
|
20240610,150400,6302933340,9230,9210,9230,9200,1091
|
|
20240610,150300,6292888480,9210,9230,9230,9210,1902
|
|
20240610,150200,6275358110,9240,9240,9240,9240,100
|
|
20240610,150100,6274434110,9240,9240,9240,9240,739
|
|
20240610,150000,6267605750,9240,9240,9240,9220,186
|
|
20240610,145900,6265888140,9230,9240,9240,9230,12
|
|
20240610,145800,6265777350,9240,9230,9240,9230,1490
|
|
20240610,145700,6252023650,9230,9230,9240,9230,396
|
|
20240610,145600,6248368490,9230,9230,9240,9230,464
|
|
20240610,145500,6244084570,9240,9230,9240,9230,626
|
|
20240610,145400,6238306580,9230,9230,9240,9230,1268
|
|
20240610,145300,6226602910,9230,9220,9230,9220,51
|
|
20240610,145200,6226132680,9230,9230,9230,9210,489
|
|
20240610,145100,6221628350,9230,9220,9230,9220,3054
|
|
20240610,145000,6193440360,9220,9220,9220,9220,2
|
|
20240610,144900,6193421920,9230,9210,9230,9210,7
|
|
20240610,144800,6193357410,9230,9230,9230,9230,0
|
|
20240610,144700,6193357410,9230,9210,9230,9210,15
|
|
20240610,144600,6193219180,9240,9230,9250,9230,3379
|
|
20240610,144500,6162010240,9220,9210,9220,9210,2086
|
|
20240610,144400,6142781190,9210,9210,9210,9210,387
|
|
20240610,144300,6139216920,9210,9210,9210,9200,1695
|
|
20240610,144200,6123611980,9210,9210,9220,9210,626
|
|
20240610,144100,6117846480,9220,9220,9230,9220,159
|
|
20240610,144000,6116380480,9230,9230,9230,9230,85
|
|
20240610,143900,6115595930,9230,9230,9230,9230,200
|
|
20240610,143800,6113749930,9230,9230,9230,9230,927
|
|
20240610,143700,6105193720,9230,9230,9240,9230,189
|
|
20240610,143600,6103449230,9240,9250,9250,9230,958
|
|
20240610,143500,6094596010,9240,9230,9240,9230,1839
|
|
20240610,143400,6077603970,9230,9220,9230,9220,3481
|
|
20240610,143300,6045486820,9220,9210,9220,9210,1123
|
|
20240610,143200,6035133090,9210,9220,9220,9210,422
|
|
20240610,143100,6031246210,9220,9200,9220,9200,49
|
|
20240610,143000,6030794470,9200,9220,9220,9190,4
|
|
20240610,142900,6030757640,9220,9210,9220,9190,5137
|
|
20240610,142800,5983445880,9210,9190,9210,9190,507
|
|
20240610,142700,5978782510,9190,9160,9190,9160,626
|
|
20240610,142600,5973048320,9160,9180,9180,9160,10655
|
|
20240610,142500,5875258290,9180,9200,9200,9180,16762
|
|
20240610,142400,5721201970,9200,9200,9210,9200,363
|
|
20240610,142300,5717862270,9210,9210,9210,9200,787
|
|
20240610,142200,5710614780,9210,9220,9220,9210,351
|
|
20240610,142100,5707378760,9210,9210,9210,9210,39
|
|
20240610,142000,5707019570,9220,9220,9220,9210,854
|
|
20240610,141900,5699152090,9210,9210,9220,9210,51
|
|
20240610,141800,5698682370,9210,9220,9220,9210,344
|
|
20240610,141700,5695513990,9220,9220,9220,9210,54
|
|
20240610,141600,5695016610,9220,9220,9220,9220,52
|
|
20240610,141500,5694537170,9220,9210,9220,9210,158
|
|
20240610,141400,5693081490,9230,9230,9230,9200,3009
|
|
20240610,141300,5665369690,9240,9240,9240,9240,480
|
|
20240610,141200,5660934490,9240,9220,9240,9210,523
|
|
20240610,141100,5656112400,9220,9210,9220,9210,448
|
|
20240610,141000,5651984740,9220,9220,9220,9210,984
|
|
20240610,140900,5642921620,9220,9230,9230,9220,1169
|
|
20240610,140800,5632136750,9230,9240,9240,9230,106
|
|
20240610,140700,5631158220,9240,9240,9240,9240,308
|
|
20240610,140600,5628312300,9250,9260,9260,9250,1429
|
|
20240610,140500,5615089200,9250,9250,9260,9250,748
|
|
20240610,140400,5608162980,9250,9240,9250,9240,4833
|
|
20240610,140300,5563460830,9240,9240,9250,9240,720
|
|
20240610,140200,5556806230,9240,9240,9250,9240,713
|
|
20240610,140100,5550214630,9240,9260,9260,9240,2475
|
|
20240610,140000,5527320710,9260,9250,9260,9250,3381
|
|
20240610,135900,5496046440,9250,9250,9250,9250,3751
|
|
20240610,135800,5461349690,9250,9250,9250,9240,3448
|
|
20240610,135700,5429456190,9250,9220,9250,9210,12827
|
|
20240610,135600,5311009720,9220,9210,9220,9210,1022
|
|
20240610,135500,5301595820,9210,9200,9210,9190,1875
|
|
20240610,135400,5284339000,9190,9180,9190,9180,220
|
|
20240610,135300,5282317400,9180,9190,9190,9180,118
|
|
20240610,135200,5281233160,9190,9200,9200,9190,1350
|
|
20240610,135100,5268814580,9210,9210,9210,9210,200
|
|
20240610,135000,5266972580,9210,9210,9210,9210,0
|
|
20240610,134900,5266972580,9210,9210,9210,9210,253
|
|
20240610,134800,5264642450,9210,9210,9210,9200,345
|
|
20240610,134700,5261468200,9200,9200,9200,9200,890
|
|
20240610,134600,5253280200,9200,9210,9210,9200,114
|
|
20240610,134500,5252230910,9210,9200,9210,9200,196
|
|
20240610,134400,5250427080,9200,9200,9200,9200,1598
|
|
20240610,134300,5235725480,9200,9200,9200,9200,900
|
|
20240610,134200,5227445480,9200,9200,9200,9200,1
|
|
20240610,134100,5227436280,9200,9200,9200,9200,1927
|
|
20240610,134000,5209707880,9200,9180,9200,9180,3695
|
|
20240610,133900,5175727500,9180,9170,9180,9170,61
|
|
20240610,133800,5175167590,9170,9180,9180,9170,1512
|
|
20240610,133700,5161302530,9170,9170,9170,9170,4
|
|
20240610,133600,5161265850,9170,9170,9170,9170,133
|
|
20240610,133500,5160046240,9180,9180,9180,9180,16
|
|
20240610,133400,5159899360,9170,9170,9170,9170,227
|
|
20240610,133300,5157817770,9170,9170,9170,9170,249
|
|
20240610,133200,5155534440,9170,9170,9170,9170,189
|
|
20240610,133100,5153801310,9180,9160,9180,9160,794
|
|
20240610,133000,5146515240,9160,9160,9170,9160,35
|
|
20240610,132900,5146194630,9160,9160,9170,9160,2199
|
|
20240610,132800,5126031790,9170,9170,9180,9170,1459
|
|
20240610,132700,5112651720,9170,9170,9170,9170,1
|
|
20240610,132600,5112642550,9170,9180,9190,9170,69
|
|
20240610,132500,5112008830,9180,9180,9180,9180,21
|
|
20240610,132400,5111816050,9180,9180,9180,9180,254
|
|
20240610,132300,5109484330,9180,9170,9180,9170,219
|
|
20240610,132200,5107474560,9170,9170,9180,9170,388
|
|
20240610,132100,5103916430,9170,9180,9180,9170,498
|
|
20240610,132000,5099347800,9170,9160,9170,9160,130
|
|
20240610,131900,5098156120,9160,9180,9180,9160,1256
|
|
20240610,131800,5086634130,9180,9190,9190,9180,490
|
|
20240610,131700,5082132660,9190,9200,9200,9190,150
|
|
20240610,131600,5080753980,9190,9210,9210,9190,365
|
|
20240610,131500,5077395890,9210,9200,9210,9200,2276
|
|
20240610,131400,5056456650,9200,9210,9210,9200,361
|
|
20240610,131300,5053133390,9200,9200,9210,9200,677
|
|
20240610,131200,5046903020,9210,9220,9220,9210,5436
|
|
20240610,131100,4996813360,9220,9230,9230,9220,711
|
|
20240610,131000,4990250840,9220,9230,9230,9220,840
|
|
20240610,130900,4982504590,9230,9230,9230,9220,798
|
|
20240610,130800,4975140560,9220,9220,9230,9220,2211
|
|
20240610,130700,4954753640,9220,9210,9220,9210,1059
|
|
20240610,130600,4944989760,9220,9220,9220,9220,169
|
|
20240610,130500,4943431580,9220,9220,9220,9210,707
|
|
20240610,130400,4936917060,9220,9210,9220,9210,1224
|
|
20240610,130300,4925641970,9210,9210,9220,9210,470
|
|
20240610,130200,4921312870,9210,9210,9210,9210,441
|
|
20240610,130100,4917251260,9210,9210,9210,9210,1099
|
|
20240610,130000,4907129470,9210,9220,9220,9210,2439
|
|
20240610,125900,4884647080,9220,9200,9220,9200,4379
|
|
20240610,125800,4844346250,9200,9200,9200,9190,4348
|
|
20240610,125700,4804344660,9200,9190,9200,9190,954
|
|
20240610,125600,4795574770,9190,9190,9200,9180,3667
|
|
20240610,125500,4761874370,9180,9180,9190,9180,274
|
|
20240610,125400,4759359040,9180,9180,9180,9180,15
|
|
20240610,125300,4759221340,9180,9180,9180,9180,51
|
|
20240610,125200,4758753160,9180,9190,9190,9180,2086
|
|
20240610,125100,4739585360,9180,9180,9180,9180,110
|
|
20240610,125000,4738575560,9190,9180,9190,9180,944
|
|
20240610,124900,4729906880,9190,9180,9190,9180,2238
|
|
20240610,124800,4709361940,9180,9180,9180,9180,4696
|
|
20240610,124700,4666252660,9180,9190,9190,9180,101
|
|
20240610,124600,4665324970,9190,9190,9190,9190,719
|
|
20240610,124500,4658717360,9190,9190,9190,9190,466
|
|
20240610,124400,4654434820,9190,9190,9190,9190,666
|
|
20240610,124300,4648314280,9190,9190,9190,9190,3256
|
|
20240610,124200,4618391640,9190,9170,9190,9170,2207
|
|
20240610,124100,4598135220,9170,9160,9170,9160,536
|
|
20240610,124000,4593220850,9160,9160,9160,9160,221
|
|
20240610,123900,4591196490,9160,9160,9160,9160,74
|
|
20240610,123800,4590518650,9160,9160,9160,9160,161
|
|
20240610,123700,4589043890,9150,9150,9160,9150,444
|
|
20240610,123600,4584978870,9150,9150,9160,9150,393
|
|
20240610,123500,4581382720,9160,9160,9160,9160,0
|
|
20240610,123400,4581382720,9160,9160,9160,9160,616
|
|
20240610,123300,4575740160,9170,9160,9170,9160,39
|
|
20240610,123200,4575382590,9160,9170,9170,9160,7
|
|
20240610,123100,4575318450,9160,9170,9170,9160,638
|
|
20240610,123000,4569468130,9160,9170,9170,9160,573
|
|
20240610,122900,4564217010,9170,9170,9170,9170,80
|
|
20240610,122800,4563483410,9170,9160,9170,9160,241
|
|
20240610,122700,4561275290,9160,9150,9160,9150,620
|
|
20240610,122600,4555602090,9150,9150,9150,9150,145
|
|
20240610,122500,4554275340,9160,9160,9160,9160,11
|
|
20240610,122400,4554174580,9160,9150,9160,9150,39
|
|
20240610,122300,4553817540,9150,9150,9150,9150,270
|
|
20240610,122200,4551347040,9150,9160,9160,9150,223
|
|
20240610,122100,4549304380,9160,9160,9160,9160,113
|
|
20240610,122000,4548269300,9150,9150,9150,9150,0
|
|
20240610,121900,4548269300,9150,9150,9150,9150,216
|
|
20240610,121800,4546292900,9150,9140,9150,9140,1156
|
|
20240610,121700,4535721840,9140,9150,9150,9140,101
|
|
20240610,121600,4534797700,9140,9140,9140,9140,237
|
|
20240610,121500,4532631520,9140,9150,9150,9140,65
|
|
20240610,121400,4532036970,9150,9150,9150,9150,40
|
|
20240610,121300,4531670970,9140,9140,9140,9140,567
|
|
20240610,121200,4526488590,9140,9140,9140,9140,89
|
|
20240610,121100,4525675130,9130,9130,9130,9130,58
|
|
20240610,121000,4525145590,9130,9150,9150,9130,575
|
|
20240610,120900,4519888450,9150,9150,9150,9120,3707
|
|
20240610,120800,4486067000,9150,9150,9150,9150,686
|
|
20240610,120700,4479790100,9150,9150,9150,9150,59
|
|
20240610,120600,4479250250,9150,9150,9150,9150,2256
|
|
20240610,120500,4458607850,9160,9170,9170,9160,93
|
|
20240610,120400,4457755910,9160,9150,9160,9150,123
|
|
20240610,120300,4456629330,9150,9160,9160,9150,236
|
|
20240610,120200,4454469430,9150,9150,9150,9150,103
|
|
20240610,120100,4453526980,9150,9180,9190,9150,1068
|
|
20240610,120000,4443739380,9180,9170,9190,9160,296
|
|
20240610,115900,4441024190,9170,9160,9170,9160,596
|
|
20240610,115800,4435563330,9160,9180,9190,9160,2235
|
|
20240610,115700,4415074780,9180,9160,9180,9160,530
|
|
20240610,115600,4410219720,9160,9160,9160,9160,262
|
|
20240610,115500,4407819800,9160,9180,9180,9160,1389
|
|
20240610,115400,4395093520,9180,9180,9180,9180,100
|
|
20240610,115300,4394175520,9170,9170,9180,9170,348
|
|
20240610,115200,4390984310,9180,9180,9180,9180,1
|
|
20240610,115100,4390975130,9170,9170,9170,9170,130
|
|
20240610,115000,4389783030,9190,9190,9190,9170,17
|
|
20240610,114900,4389626940,9190,9190,9190,9190,3
|
|
20240610,114800,4389599370,9190,9160,9190,9160,42
|
|
20240610,114700,4389214350,9160,9160,9160,9160,601
|
|
20240610,114600,4383709190,9160,9170,9170,9150,677
|
|
20240610,114500,4377508620,9170,9190,9200,9170,800
|
|
20240610,114400,4370171680,9200,9160,9200,9160,958
|
|
20240610,114300,4361395170,9170,9200,9200,9170,1282
|
|
20240610,114200,4349637460,9200,9200,9210,9170,1863
|
|
20240610,114100,4332537460,9190,9210,9210,9190,3110
|
|
20240610,114000,4303911770,9210,9230,9230,9200,550
|
|
20240610,113900,4298845870,9230,9230,9230,9220,2107
|
|
20240610,113800,4279403860,9230,9200,9230,9200,9538
|
|
20240610,113700,4191547530,9200,9190,9200,9190,1756
|
|
20240610,113600,4175396730,9190,9190,9190,9190,0
|
|
20240610,113500,4175396730,9190,9190,9190,9180,1181
|
|
20240610,113400,4164547380,9190,9190,9190,9190,153
|
|
20240610,113300,4163141310,9180,9180,9190,9170,2009
|
|
20240610,113200,4144695240,9180,9180,9180,9180,66
|
|
20240610,113100,4144089360,9180,9170,9180,9170,104
|
|
20240610,113000,4143134650,9160,9170,9180,9160,2613
|
|
20240610,112900,4119160890,9180,9180,9180,9170,335
|
|
20240610,112800,4116085600,9180,9170,9180,9170,37
|
|
20240610,112700,4115746250,9170,9160,9170,9160,870
|
|
20240610,112600,4107773980,9160,9180,9180,9150,260
|
|
20240610,112500,4105393530,9180,9160,9190,9160,5003
|
|
20240610,112400,4059485350,9150,9160,9160,9150,534
|
|
20240610,112300,4054595220,9160,9160,9170,9160,362
|
|
20240610,112200,4051279060,9160,9160,9160,9160,51
|
|
20240610,112100,4050811900,9160,9170,9170,9160,862
|
|
20240610,112000,4042915860,9170,9160,9170,9160,360
|
|
20240610,111900,4039618210,9160,9160,9160,9160,140
|
|
20240610,111800,4038335810,9170,9170,9170,9170,50
|
|
20240610,111700,4037877310,9160,9160,9170,9160,5430
|
|
20240610,111600,3988138230,9160,9180,9190,9160,220
|
|
20240610,111500,3986118040,9180,9180,9190,9180,289
|
|
20240610,111400,3983464320,9190,9180,9190,9150,365
|
|
20240610,111300,3980120180,9180,9170,9180,9170,3484
|
|
20240610,111200,3948164850,9170,9150,9170,9150,1401
|
|
20240610,111100,3935333510,9160,9160,9160,9150,2884
|
|
20240610,111000,3908943130,9150,9160,9160,9150,631
|
|
20240610,110900,3903167670,9160,9160,9160,9160,210
|
|
20240610,110800,3901244070,9160,9150,9160,9150,1204
|
|
20240610,110700,3890226430,9150,9160,9160,9150,760
|
|
20240610,110600,3883272130,9160,9160,9160,9160,1362
|
|
20240610,110500,3870796210,9160,9160,9160,9150,489
|
|
20240610,110400,3866317220,9160,9150,9160,9150,1787
|
|
20240610,110300,3849963120,9150,9160,9160,9150,886
|
|
20240610,110200,3841851090,9160,9170,9170,9160,3
|
|
20240610,110100,3841823590,9170,9180,9180,9150,550
|
|
20240610,110000,3836783850,9190,9180,9190,9180,460
|
|
20240610,105900,3832557060,9180,9180,9180,9180,218
|
|
20240610,105800,3830555820,9180,9170,9180,9170,1126
|
|
20240610,105700,3820219150,9170,9160,9170,9160,578
|
|
20240610,105600,3814921360,9150,9150,9150,9150,363
|
|
20240610,105500,3811599910,9140,9140,9150,9140,464
|
|
20240610,105400,3807358920,9140,9140,9140,9140,0
|
|
20240610,105300,3807358920,9140,9150,9150,9140,329
|
|
20240610,105200,3804351090,9150,9150,9150,9150,28
|
|
20240610,105100,3804094890,9150,9150,9150,9140,3786
|
|
20240610,105000,3769490630,9150,9160,9170,9140,1778
|
|
20240610,104900,3753199180,9150,9140,9150,9140,231
|
|
20240610,104800,3751085730,9140,9170,9180,9140,159
|
|
20240610,104700,3749627440,9170,9170,9170,9170,1938
|
|
20240610,104600,3731855980,9170,9170,9170,9170,101
|
|
20240610,104500,3730929810,9170,9150,9170,9130,1580
|
|
20240610,104400,3716458280,9130,9130,9130,9120,5169
|
|
20240610,104300,3669285310,9130,9140,9140,9130,440
|
|
20240610,104200,3665264400,9140,9140,9140,9140,0
|
|
20240610,104100,3665264400,9140,9140,9140,9140,712
|
|
20240610,104000,3658756720,9130,9130,9130,9130,229
|
|
20240610,103900,3656665950,9140,9150,9160,9140,1157
|
|
20240610,103800,3646086810,9150,9150,9150,9150,1228
|
|
20240610,103700,3634850610,9140,9130,9140,9100,2267
|
|
20240610,103600,3614202440,9110,9110,9110,9110,3
|
|
20240610,103500,3614175110,9100,9100,9100,9100,460
|
|
20240610,103400,3609989110,9120,9120,9120,9120,378
|
|
20240610,103300,3606541750,9120,9100,9120,9090,7093
|
|
20240610,103200,3542046570,9120,9120,9120,9120,100
|
|
20240610,103100,3541134570,9120,9100,9120,9100,1587
|
|
20240610,103000,3526686770,9100,9120,9120,9100,104
|
|
20240610,102900,3525738390,9120,9120,9120,9120,198
|
|
20240610,102800,3523932630,9150,9100,9150,9100,136
|
|
20240610,102700,3522692490,9100,9100,9110,9100,430
|
|
20240610,102600,3518779290,9100,9100,9100,9100,914
|
|
20240610,102500,3510461890,9100,9120,9120,9100,4131
|
|
20240610,102400,3472830060,9130,9120,9150,9120,1288
|
|
20240610,102300,3461081150,9110,9110,9120,9110,609
|
|
20240610,102200,3455533090,9110,9100,9110,9100,849
|
|
20240610,102100,3447804520,9100,9130,9130,9100,5339
|
|
20240610,102000,3399101650,9140,9140,9140,9140,52
|
|
20240610,101900,3398626370,9140,9140,9140,9130,636
|
|
20240610,101800,3392813340,9130,9190,9190,9130,1109
|
|
20240610,101700,3382671830,9160,9140,9190,9140,1572
|
|
20240610,101600,3368293690,9140,9140,9140,9130,944
|
|
20240610,101500,3359673800,9130,9140,9160,9130,134
|
|
20240610,101400,3358449130,9120,9170,9170,9100,6017
|
|
20240610,101300,3303550590,9170,9190,9190,9170,3180
|
|
20240610,101200,3274349630,9190,9200,9210,9190,466
|
|
20240610,101100,3270062070,9200,9200,9200,9190,2173
|
|
20240610,101000,3250070770,9200,9210,9210,9190,1027
|
|
20240610,100900,3240625450,9210,9220,9220,9200,1428
|
|
20240610,100800,3227479560,9220,9230,9230,9210,10293
|
|
20240610,100700,3132567430,9220,9210,9230,9180,5682
|
|
20240610,100600,3080192180,9210,9200,9230,9180,5810
|
|
20240610,100500,3026731860,9200,9170,9250,9130,71354
|
|
20240610,100400,2369749470,9160,9110,9160,9100,6067
|
|
20240610,100300,2314371990,9100,9110,9110,9100,662
|
|
20240610,100200,2308341670,9110,9120,9120,9110,48
|
|
20240610,100100,2307903920,9120,9110,9120,9100,1426
|
|
20240610,100000,2294912950,9120,9150,9150,9120,1283
|
|
20240610,095900,2283202360,9150,9150,9150,9140,790
|
|
20240610,095800,2275978180,9150,9160,9160,9150,194
|
|
20240610,095700,2274202970,9160,9180,9180,9160,1035
|
|
20240610,095600,2264714170,9170,9170,9180,9170,668
|
|
20240610,095500,2258583530,9180,9180,9180,9170,2346
|
|
20240610,095400,2237063350,9170,9170,9180,9150,5029
|
|
20240610,095300,2190960360,9160,9160,9170,9150,4196
|
|
20240610,095200,2152528050,9150,9160,9160,9150,2336
|
|
20240610,095100,2131147530,9160,9170,9170,9130,1624
|
|
20240610,095000,2116272730,9170,9160,9170,9160,2492
|
|
20240610,094900,2093439350,9170,9160,9170,9150,1176
|
|
20240610,094800,2082667190,9160,9120,9160,9120,6171
|
|
20240610,094700,2026212420,9130,9130,9130,9090,93
|
|
20240610,094600,2025363990,9090,9130,9130,9080,622
|
|
20240610,094500,2019713930,9080,9100,9150,9080,1931
|
|
20240610,094400,2002122950,9100,9100,9100,9070,4726
|
|
20240610,094300,1959194730,9100,9120,9140,9100,731
|
|
20240610,094200,1952535870,9150,9150,9150,9120,1605
|
|
20240610,094100,1937893190,9160,9130,9170,9130,698
|
|
20240610,094000,1931508260,9120,9170,9180,9120,1110
|
|
20240610,093900,1921330990,9180,9130,9180,9110,5136
|
|
20240610,093800,1874290870,9130,9140,9140,9130,874
|
|
20240610,093700,1866308410,9140,9130,9140,9130,622
|
|
20240610,093600,1860626080,9130,9110,9140,9100,1082
|
|
20240610,093500,1850774370,9140,9110,9140,9100,1694
|
|
20240610,093400,1835335070,9100,9090,9110,9080,994
|
|
20240610,093300,1826288850,9110,9090,9110,9080,1181
|
|
20240610,093200,1815548000,9090,9050,9090,9050,1006
|
|
20240610,093100,1806428570,9060,9070,9070,9040,2830
|
|
20240610,093000,1780815760,9080,9080,9090,9050,1356
|
|
20240610,092900,1768509440,9090,9110,9120,9080,2742
|
|
20240610,092800,1743578690,9120,9140,9140,9090,831
|
|
20240610,092700,1736011220,9120,9170,9170,9080,2220
|
|
20240610,092600,1715794360,9120,9160,9170,9120,1106
|
|
20240610,092500,1705658710,9170,9180,9180,9100,1091
|
|
20240610,092400,1695675820,9180,9080,9190,9080,13389
|
|
20240610,092300,1573218970,9090,9150,9150,9050,5881
|
|
20240610,092200,1519937910,9060,9120,9150,9060,10151
|
|
20240610,092100,1427178350,9120,9060,9120,9050,9909
|
|
20240610,092000,1337016350,9090,9020,9090,9020,1869
|
|
20240610,091900,1320130660,9020,9000,9020,8990,5974
|
|
20240610,091800,1266367800,9000,8990,9000,8990,1618
|
|
20240610,091700,1251807310,9000,8970,9010,8960,4028
|
|
20240610,091600,1215647370,9020,9010,9020,8970,7563
|
|
20240610,091500,1147578200,9010,9010,9020,9010,1007
|
|
20240610,091400,1138501860,9020,9030,9040,9010,5905
|
|
20240610,091300,1085206060,9020,9030,9040,9020,2960
|
|
20240610,091200,1058489080,9030,9050,9050,9020,5476
|
|
20240610,091100,1009003550,9060,9070,9070,9050,4817
|
|
20240610,091000,965350810,9080,9090,9100,9070,2558
|
|
20240610,090900,942130470,9090,9090,9100,9090,2155
|
|
20240610,090800,922538000,9100,9100,9100,9090,2888
|
|
20240610,090700,896264570,9100,9120,9130,9100,6433
|
|
20240610,090600,837649450,9120,9130,9140,9110,6328
|
|
20240610,090500,779946000,9130,9200,9200,9130,9379
|
|
20240610,090400,694066290,9190,9090,9200,9080,11327
|
|
20240610,090300,590289750,9090,9070,9110,9050,3843
|
|
20240610,090200,555436040,9060,9150,9150,9040,16330
|
|
20240610,090100,406886010,9150,9010,9220,9010,13451
|
|
20240610,090000,283889300,9010,9220,9230,9010,27889
|