630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,192700,9399766230,9420,9420,9420,9420,45297
|
|
20240612,192600,9399766230,9420,9420,9420,9420,0
|
|
20240612,192500,9399766230,9420,9420,9420,9420,0
|
|
20240612,192400,9399766230,9420,9420,9420,9420,0
|
|
20240612,192300,9399766230,9420,9420,9420,9420,0
|
|
20240612,192200,9399766230,9420,9420,9420,9420,0
|
|
20240612,192100,9399766230,9420,9420,9420,9420,0
|
|
20240612,192000,9399766230,9420,9420,9420,9420,0
|
|
20240612,191900,9399766230,9420,9420,9420,9420,0
|
|
20240612,191800,9399766230,9420,9420,9420,9420,0
|
|
20240612,191700,9399766230,9420,9420,9420,9420,0
|
|
20240612,191600,9399766230,9420,9420,9420,9420,0
|
|
20240612,191500,9399766230,9420,9420,9420,9420,0
|
|
20240612,191400,9399766230,9420,9420,9420,9420,0
|
|
20240612,191300,9399766230,9420,9420,9420,9420,0
|
|
20240612,191200,9399766230,9420,9420,9420,9420,0
|
|
20240612,191100,9399766230,9420,9420,9420,9420,0
|
|
20240612,191000,9399766230,9420,9420,9420,9420,0
|
|
20240612,190900,9399766230,9420,9420,9420,9420,0
|
|
20240612,190800,9399766230,9420,9420,9420,9420,0
|
|
20240612,190700,9399766230,9420,9420,9420,9420,0
|
|
20240612,190600,9399766230,9420,9420,9420,9420,0
|
|
20240612,190500,9399766230,9420,9420,9420,9420,0
|
|
20240612,190400,9399766230,9420,9420,9420,9420,0
|
|
20240612,190300,9399766230,9420,9420,9420,9420,0
|
|
20240612,190200,9399766230,9420,9420,9420,9420,0
|
|
20240612,190100,9399766230,9420,9420,9420,9420,0
|
|
20240612,190000,9399766230,9420,9420,9420,9420,0
|
|
20240612,185900,9399766230,9420,9420,9420,9420,0
|
|
20240612,185800,9399766230,9420,9420,9420,9420,0
|
|
20240612,185700,9399766230,9420,9420,9420,9420,45297
|
|
20240612,185600,9399766230,9420,9420,9420,9420,0
|
|
20240612,185500,9399766230,9420,9420,9420,9420,0
|
|
20240612,185400,9399766230,9420,9420,9420,9420,0
|
|
20240612,185300,9399766230,9420,9420,9420,9420,0
|
|
20240612,185200,9399766230,9420,9420,9420,9420,0
|
|
20240612,185100,9399766230,9420,9420,9420,9420,0
|
|
20240612,185000,9399766230,9420,9420,9420,9420,0
|
|
20240612,184900,9399766230,9420,9420,9420,9420,0
|
|
20240612,184800,9399766230,9420,9420,9420,9420,0
|
|
20240612,184700,9399766230,9420,9420,9420,9420,0
|
|
20240612,184600,9399766230,9420,9420,9420,9420,0
|
|
20240612,184500,9399766230,9420,9420,9420,9420,0
|
|
20240612,184400,9399766230,9420,9420,9420,9420,0
|
|
20240612,184300,9399766230,9420,9420,9420,9420,0
|
|
20240612,184200,9399766230,9420,9420,9420,9420,0
|
|
20240612,184100,9399766230,9420,9420,9420,9420,0
|
|
20240612,184000,9399766230,9420,9420,9420,9420,0
|
|
20240612,183900,9399766230,9420,9420,9420,9420,0
|
|
20240612,183800,9399766230,9420,9420,9420,9420,0
|
|
20240612,183700,9399766230,9420,9420,9420,9420,0
|
|
20240612,183600,9399766230,9420,9420,9420,9420,0
|
|
20240612,183500,9399766230,9420,9420,9420,9420,0
|
|
20240612,183400,9399766230,9420,9420,9420,9420,0
|
|
20240612,183300,9399766230,9420,9420,9420,9420,0
|
|
20240612,183200,9399766230,9420,9420,9420,9420,0
|
|
20240612,183100,9399766230,9420,9420,9420,9420,0
|
|
20240612,183000,9399766230,9420,9420,9420,9420,0
|
|
20240612,182900,9399766230,9420,9420,9420,9420,0
|
|
20240612,182800,9399766230,9420,9420,9420,9420,0
|
|
20240612,182700,9399766230,9420,9420,9420,9420,45297
|
|
20240612,182600,9399766230,9420,9420,9420,9420,0
|
|
20240612,182500,9399766230,9420,9420,9420,9420,0
|
|
20240612,182400,9399766230,9420,9420,9420,9420,0
|
|
20240612,182300,9399766230,9420,9420,9420,9420,0
|
|
20240612,182200,9399766230,9420,9420,9420,9420,0
|
|
20240612,182100,9399766230,9420,9420,9420,9420,0
|
|
20240612,182000,9399766230,9420,9420,9420,9420,0
|
|
20240612,181900,9399766230,9420,9420,9420,9420,0
|
|
20240612,181800,9399766230,9420,9420,9420,9420,0
|
|
20240612,181700,9399766230,9420,9420,9420,9420,0
|
|
20240612,181600,9399766230,9420,9420,9420,9420,0
|
|
20240612,181500,9399766230,9420,9420,9420,9420,0
|
|
20240612,181400,9399766230,9420,9420,9420,9420,0
|
|
20240612,181300,9399766230,9420,9420,9420,9420,0
|
|
20240612,181200,9399766230,9420,9420,9420,9420,0
|
|
20240612,181100,9399766230,9420,9420,9420,9420,0
|
|
20240612,181000,9399766230,9420,9420,9420,9420,0
|
|
20240612,180900,9399766230,9420,9420,9420,9420,0
|
|
20240612,180800,9399766230,9420,9420,9420,9420,0
|
|
20240612,180700,9399766230,9420,9420,9420,9420,0
|
|
20240612,180600,9399766230,9420,9420,9420,9420,0
|
|
20240612,180500,9399766230,9420,9420,9420,9420,0
|
|
20240612,180400,9399766230,9420,9420,9420,9420,0
|
|
20240612,180300,9399766230,9420,9420,9420,9420,0
|
|
20240612,180200,9399766230,9420,9420,9420,9420,0
|
|
20240612,180100,9399766230,9420,9420,9420,9420,0
|
|
20240612,180000,9399766230,9420,9420,9420,9420,0
|
|
20240612,175900,9399766230,9420,9420,9420,9420,0
|
|
20240612,175800,9399766230,9420,9420,9420,9420,0
|
|
20240612,175700,9399766230,9420,9420,9420,9420,45297
|
|
20240612,175600,9399766230,9420,9420,9420,9420,0
|
|
20240612,175500,9399766230,9420,9420,9420,9420,0
|
|
20240612,175400,9399766230,9420,9420,9420,9420,0
|
|
20240612,175300,9399766230,9420,9420,9420,9420,0
|
|
20240612,175200,9399766230,9420,9420,9420,9420,0
|
|
20240612,175100,9399766230,9420,9420,9420,9420,0
|
|
20240612,175000,9399766230,9420,9420,9420,9420,0
|
|
20240612,174900,9399766230,9420,9420,9420,9420,0
|
|
20240612,174800,9399766230,9420,9420,9420,9420,0
|
|
20240612,174700,9399766230,9420,9420,9420,9420,0
|
|
20240612,174600,9399766230,9420,9420,9420,9420,0
|
|
20240612,174500,9399766230,9420,9420,9420,9420,0
|
|
20240612,174400,9399766230,9420,9420,9420,9420,0
|
|
20240612,174300,9399766230,9420,9420,9420,9420,0
|
|
20240612,174200,9399766230,9420,9420,9420,9420,0
|
|
20240612,174100,9399766230,9420,9420,9420,9420,0
|
|
20240612,174000,9399766230,9420,9420,9420,9420,0
|
|
20240612,173900,9399766230,9420,9420,9420,9420,0
|
|
20240612,173800,9399766230,9420,9420,9420,9420,0
|
|
20240612,173700,9399766230,9420,9420,9420,9420,0
|
|
20240612,173600,9399766230,9420,9420,9420,9420,0
|
|
20240612,173500,9399766230,9420,9420,9420,9420,0
|
|
20240612,173400,9399766230,9420,9420,9420,9420,0
|
|
20240612,173300,9399766230,9420,9420,9420,9420,0
|
|
20240612,173200,9399766230,9420,9420,9420,9420,0
|
|
20240612,173100,9399766230,9420,9420,9420,9420,0
|
|
20240612,173000,9399766230,9420,9420,9420,9420,0
|
|
20240612,172900,9399766230,9420,9420,9420,9420,0
|
|
20240612,172800,9399766230,9420,9420,9420,9420,0
|
|
20240612,172700,9399766230,9420,9420,9420,9420,45297
|
|
20240612,172600,9399766230,9420,9420,9420,9420,0
|
|
20240612,172500,9399766230,9420,9420,9420,9420,0
|
|
20240612,172400,9399766230,9420,9420,9420,9420,0
|
|
20240612,172300,9399766230,9420,9420,9420,9420,0
|
|
20240612,172200,9399766230,9420,9420,9420,9420,0
|
|
20240612,172100,9399766230,9420,9420,9420,9420,0
|
|
20240612,172000,9399766230,9420,9420,9420,9420,0
|
|
20240612,171900,9399766230,9420,9420,9420,9420,0
|
|
20240612,171800,9399766230,9420,9420,9420,9420,0
|
|
20240612,171700,9399766230,9420,9420,9420,9420,0
|
|
20240612,171600,9399766230,9420,9420,9420,9420,0
|
|
20240612,171500,9399766230,9420,9420,9420,9420,0
|
|
20240612,171400,9399766230,9420,9420,9420,9420,0
|
|
20240612,171300,9399766230,9420,9420,9420,9420,0
|
|
20240612,171200,9399766230,9420,9420,9420,9420,0
|
|
20240612,171100,9399766230,9420,9420,9420,9420,0
|
|
20240612,171000,9399766230,9420,9420,9420,9420,0
|
|
20240612,170900,9399766230,9420,9420,9420,9420,0
|
|
20240612,170800,9399766230,9420,9420,9420,9420,0
|
|
20240612,170700,9399766230,9420,9420,9420,9420,0
|
|
20240612,170600,9399766230,9420,9420,9420,9420,0
|
|
20240612,170500,9399766230,9420,9420,9420,9420,0
|
|
20240612,170400,9399766230,9420,9420,9420,9420,0
|
|
20240612,170300,9399766230,9420,9420,9420,9420,0
|
|
20240612,170200,9399766230,9420,9420,9420,9420,0
|
|
20240612,170100,9399766230,9420,9420,9420,9420,0
|
|
20240612,170000,9399766230,9420,9420,9420,9420,0
|
|
20240612,165900,9399766230,9420,9420,9420,9420,0
|
|
20240612,165800,9399766230,9420,9420,9420,9420,0
|
|
20240612,165700,9399766230,9420,9420,9420,9420,45297
|
|
20240612,165600,9399766230,9420,9420,9420,9420,0
|
|
20240612,165500,9399766230,9420,9420,9420,9420,0
|
|
20240612,165400,9399766230,9420,9420,9420,9420,0
|
|
20240612,165300,9399766230,9420,9420,9420,9420,0
|
|
20240612,165200,9399766230,9420,9420,9420,9420,0
|
|
20240612,165100,9399766230,9420,9420,9420,9420,0
|
|
20240612,165000,9399766230,9420,9420,9420,9420,0
|
|
20240612,164900,9399766230,9420,9420,9420,9420,0
|
|
20240612,164800,9399766230,9420,9420,9420,9420,0
|
|
20240612,164700,9399766230,9420,9420,9420,9420,0
|
|
20240612,164600,9399766230,9420,9420,9420,9420,0
|
|
20240612,164500,9399766230,9420,9420,9420,9420,0
|
|
20240612,164400,9399766230,9420,9420,9420,9420,0
|
|
20240612,164300,9399766230,9420,9420,9420,9420,0
|
|
20240612,164200,9399766230,9420,9420,9420,9420,0
|
|
20240612,164100,9399766230,9420,9420,9420,9420,0
|
|
20240612,164000,9399766230,9420,9420,9420,9420,0
|
|
20240612,163900,9399766230,9420,9420,9420,9420,0
|
|
20240612,163800,9399766230,9420,9420,9420,9420,0
|
|
20240612,163700,9399766230,9420,9420,9420,9420,0
|
|
20240612,163600,9399766230,9420,9420,9420,9420,0
|
|
20240612,163500,9399766230,9420,9420,9420,9420,0
|
|
20240612,163400,9399766230,9420,9420,9420,9420,0
|
|
20240612,163300,9399766230,9420,9420,9420,9420,0
|
|
20240612,163200,9399766230,9420,9420,9420,9420,0
|
|
20240612,163100,9399766230,9420,9420,9420,9420,0
|
|
20240612,163000,9399766230,9420,9420,9420,9420,0
|
|
20240612,162900,9399766230,9420,9420,9420,9420,0
|
|
20240612,162800,9399766230,9420,9420,9420,9420,0
|
|
20240612,162700,9399766230,9420,9420,9420,9420,45297
|
|
20240612,162600,9399766230,9420,9420,9420,9420,0
|
|
20240612,162500,9399766230,9420,9420,9420,9420,0
|
|
20240612,162400,9399766230,9420,9420,9420,9420,0
|
|
20240612,162300,9399766230,9420,9420,9420,9420,0
|
|
20240612,162200,9399766230,9420,9420,9420,9420,0
|
|
20240612,162100,9399766230,9420,9420,9420,9420,0
|
|
20240612,162000,9399766230,9420,9420,9420,9420,0
|
|
20240612,161900,9399766230,9420,9420,9420,9420,0
|
|
20240612,161800,9399766230,9420,9420,9420,9420,0
|
|
20240612,161700,9399766230,9420,9420,9420,9420,0
|
|
20240612,161600,9399766230,9420,9420,9420,9420,0
|
|
20240612,161500,9399766230,9420,9420,9420,9420,0
|
|
20240612,161400,9399766230,9420,9420,9420,9420,0
|
|
20240612,161300,9399766230,9420,9420,9420,9420,0
|
|
20240612,161200,9399766230,9420,9420,9420,9420,0
|
|
20240612,161100,9399766230,9420,9420,9420,9420,0
|
|
20240612,161000,9399766230,9420,9420,9420,9420,0
|
|
20240612,160900,9399766230,9420,9420,9420,9420,0
|
|
20240612,160800,9399766230,9420,9420,9420,9420,0
|
|
20240612,160700,9399766230,9420,9420,9420,9420,0
|
|
20240612,160600,9399766230,9420,9420,9420,9420,0
|
|
20240612,160500,9399766230,9420,9420,9420,9420,0
|
|
20240612,160400,9399766230,9420,9420,9420,9420,0
|
|
20240612,160300,9399766230,9420,9420,9420,9420,0
|
|
20240612,160200,9399766230,9420,9420,9420,9420,0
|
|
20240612,160100,9399766230,9420,9420,9420,9420,0
|
|
20240612,160000,9399766230,9420,9420,9420,9420,0
|
|
20240612,155900,9399766230,9420,9420,9420,9420,0
|
|
20240612,155800,9399766230,9420,9420,9420,9420,0
|
|
20240612,155700,9399766230,9420,9420,9420,9420,45297
|
|
20240612,155600,9399766230,9420,9420,9420,9420,0
|
|
20240612,155500,9399766230,9420,9420,9420,9420,0
|
|
20240612,155400,9399766230,9420,9420,9420,9420,0
|
|
20240612,155300,9399766230,9420,9420,9420,9420,0
|
|
20240612,155200,9399766230,9420,9420,9420,9420,0
|
|
20240612,155100,9399766230,9420,9420,9420,9420,0
|
|
20240612,155000,9399766230,9420,9420,9420,9420,0
|
|
20240612,154900,9399766230,9420,9420,9420,9420,0
|
|
20240612,154800,9399766230,9420,9420,9420,9420,0
|
|
20240612,154700,9399766230,9420,9420,9420,9420,0
|
|
20240612,154600,9399766230,9420,9420,9420,9420,0
|
|
20240612,154500,9399766230,9420,9420,9420,9420,0
|
|
20240612,154400,9399766230,9420,9420,9420,9420,0
|
|
20240612,154300,9399766230,9420,9420,9420,9420,0
|
|
20240612,154200,9399766230,9420,9420,9420,9420,0
|
|
20240612,154100,9399766230,9420,9420,9420,9420,0
|
|
20240612,154000,9399766230,9420,9420,9420,9420,0
|
|
20240612,153900,9399766230,9420,9420,9420,9420,0
|
|
20240612,153800,9399766230,9420,9420,9420,9420,0
|
|
20240612,153700,9399766230,9420,9420,9420,9420,0
|
|
20240612,153600,9399766230,9420,9420,9420,9420,0
|
|
20240612,153500,9399766230,9420,9420,9420,9420,0
|
|
20240612,153400,9399766230,9420,9420,9420,9420,0
|
|
20240612,153300,9399766230,9420,9420,9420,9420,0
|
|
20240612,153200,9399766230,9420,9420,9420,9420,0
|
|
20240612,153100,9399766230,9420,9420,9420,9420,0
|
|
20240612,153000,9399766230,9420,9420,9420,9420,45297
|
|
20240612,152900,8973068490,9400,9400,9400,9400,0
|
|
20240612,152800,8973068490,9400,9400,9400,9400,0
|
|
20240612,152700,8973068490,9400,9400,9400,9400,0
|
|
20240612,152600,8973068490,9400,9400,9400,9400,0
|
|
20240612,152500,8973068490,9400,9400,9400,9400,0
|
|
20240612,152400,8973068490,9400,9400,9400,9400,0
|
|
20240612,152300,8973068490,9400,9400,9400,9400,0
|
|
20240612,152200,8973068490,9400,9400,9400,9400,0
|
|
20240612,152100,8973068490,9400,9400,9400,9400,0
|
|
20240612,152000,8973068490,9400,9400,9400,9400,0
|
|
20240612,151900,8973068490,9400,9380,9400,9380,8090
|
|
20240612,151800,8897099770,9380,9360,9390,9360,8853
|
|
20240612,151700,8814060470,9360,9350,9370,9350,2757
|
|
20240612,151600,8788263440,9350,9320,9360,9310,14600
|
|
20240612,151500,8651804740,9320,9340,9350,9320,7307
|
|
20240612,151400,8583587130,9340,9340,9340,9320,2251
|
|
20240612,151300,8562585880,9330,9350,9350,9330,6575
|
|
20240612,151200,8501145080,9340,9370,9370,9340,10158
|
|
20240612,151100,8406129770,9370,9370,9380,9350,2830
|
|
20240612,151000,8379631710,9370,9400,9400,9360,13518
|
|
20240612,150900,8252704210,9400,9390,9400,9370,11125
|
|
20240612,150800,8148255130,9390,9370,9390,9360,11046
|
|
20240612,150700,8044654750,9370,9370,9390,9320,12759
|
|
20240612,150600,7925053310,9350,9330,9380,9330,18144
|
|
20240612,150500,7755182450,9330,9290,9330,9280,2984
|
|
20240612,150400,7727410640,9290,9330,9340,9290,10395
|
|
20240612,150300,7630558220,9330,9300,9340,9300,9689
|
|
20240612,150200,7540210150,9300,9280,9340,9280,13645
|
|
20240612,150100,7413144740,9280,9260,9290,9240,4955
|
|
20240612,150000,7367287230,9260,9340,9360,9200,12095
|
|
20240612,145900,7254632080,9340,9380,9410,9340,33934
|
|
20240612,145800,6936286500,9380,9250,9400,9220,49877
|
|
20240612,145700,6470382260,9240,9180,9250,9150,25719
|
|
20240612,145600,6233632230,9180,9200,9200,9140,27653
|
|
20240612,145500,5979784670,9120,9100,9230,9060,48748
|
|
20240612,145400,5532913380,9100,8980,9100,8980,23784
|
|
20240612,145300,5317126700,8970,8920,9060,8920,19671
|
|
20240612,145200,5140088090,8900,8890,8900,8890,279
|
|
20240612,145100,5137607580,8890,8890,8890,8890,8
|
|
20240612,145000,5137536460,8890,8870,8890,8870,352
|
|
20240612,144900,5134408220,8870,8880,8880,8870,951
|
|
20240612,144800,5125971020,8880,8900,8900,8880,1075
|
|
20240612,144700,5116421050,8900,8900,8900,8900,320
|
|
20240612,144600,5113573050,8890,8890,8890,8890,0
|
|
20240612,144500,5113573050,8890,8880,8890,8880,1205
|
|
20240612,144400,5102868700,8890,8890,8890,8880,373
|
|
20240612,144300,5099553740,8890,8910,8910,8890,1331
|
|
20240612,144200,5087710280,8940,8940,8940,8940,1044
|
|
20240612,144100,5078376920,8940,8910,8940,8900,269
|
|
20240612,144000,5075978100,8910,8920,8940,8910,574
|
|
20240612,143900,5070863620,8920,8950,8950,8920,343
|
|
20240612,143800,5067794450,8930,8940,8950,8930,881
|
|
20240612,143700,5059917190,8940,8930,8940,8910,1090
|
|
20240612,143600,5050200830,8930,8930,8930,8930,12
|
|
20240612,143500,5050093670,8930,8930,8930,8930,3
|
|
20240612,143400,5050066880,8900,8900,8900,8900,0
|
|
20240612,143300,5050066880,8900,8900,8900,8900,120
|
|
20240612,143200,5048998880,8900,8900,8900,8900,1005
|
|
20240612,143100,5040054380,8900,8910,8910,8900,1988
|
|
20240612,143000,5022359230,8950,8910,8950,8900,319
|
|
20240612,142900,5019518610,8900,8900,8900,8900,0
|
|
20240612,142800,5019518610,8900,8940,8940,8900,376
|
|
20240612,142700,5016171970,8900,8920,8920,8900,354
|
|
20240612,142600,5013020600,8950,8950,8950,8950,22
|
|
20240612,142500,5012823700,8930,8940,8940,8930,171
|
|
20240612,142400,5011295580,8940,8940,8940,8940,588
|
|
20240612,142300,5006038860,8940,8930,8940,8930,113
|
|
20240612,142200,5005028650,8900,8900,8900,8900,50
|
|
20240612,142100,5004583650,8900,8930,8950,8900,389
|
|
20240612,142000,5001114000,8930,8930,8930,8900,687
|
|
20240612,141900,4994987170,8950,8940,8950,8940,107
|
|
20240612,141800,4994030580,8950,8950,8950,8910,102
|
|
20240612,141700,4993121680,8950,8950,8950,8890,4243
|
|
20240612,141600,4955362530,8930,8940,8940,8920,180
|
|
20240612,141500,4953755830,8940,8950,8950,8940,1729
|
|
20240612,141400,4938281400,8960,8980,8980,8960,632
|
|
20240612,141300,4932616900,8970,8960,8970,8960,358
|
|
20240612,141200,4929409200,8970,9010,9010,8960,2172
|
|
20240612,141100,4909912480,9010,9000,9010,9000,1814
|
|
20240612,141000,4893584790,9000,9050,9060,9000,1623
|
|
20240612,140900,4878949130,9060,9030,9060,9010,7504
|
|
20240612,140800,4811015890,9050,8980,9050,8980,57188
|
|
20240612,140700,4296311640,8980,8970,8990,8970,5207
|
|
20240612,140600,4249544860,8950,8870,8970,8870,4610
|
|
20240612,140500,4208371740,8870,8880,8880,8870,583
|
|
20240612,140400,4203200490,8870,8870,8870,8870,1
|
|
20240612,140300,4203191620,8870,8870,8870,8850,1942
|
|
20240612,140200,4185989520,8870,8890,8890,8870,3886
|
|
20240612,140100,4151518110,8890,8900,8900,8890,52
|
|
20240612,140000,4151055810,8900,8880,8900,8880,35
|
|
20240612,135900,4150744700,8880,8890,8890,8880,294
|
|
20240612,135800,4148133950,8890,8910,8910,8890,1559
|
|
20240612,135700,4134267670,8900,8900,8900,8900,130
|
|
20240612,135600,4133110670,8910,8910,8930,8910,26
|
|
20240612,135500,4132878730,8900,8930,8930,8900,882
|
|
20240612,135400,4125026940,8930,8930,8930,8900,86
|
|
20240612,135300,4124261340,8940,8910,8940,8910,42
|
|
20240612,135200,4123885920,8900,8900,8900,8900,537
|
|
20240612,135100,4119106620,8900,8900,8900,8890,464
|
|
20240612,135000,4114977030,8900,8930,8930,8900,452
|
|
20240612,134900,4110945110,8900,8930,8930,8900,1428
|
|
20240612,134800,4098217230,8900,8900,8900,8900,3
|
|
20240612,134700,4098190530,8910,8920,8920,8910,304
|
|
20240612,134600,4095480830,8920,8910,8920,8910,1310
|
|
20240612,134500,4083798430,8910,8920,8920,8910,254
|
|
20240612,134400,4081535270,8920,8930,8930,8920,880
|
|
20240612,134300,4073676960,8930,8930,8930,8920,289
|
|
20240612,134200,4071097690,8920,8920,8920,8920,668
|
|
20240612,134100,4065139130,8910,8900,8920,8900,1041
|
|
20240612,134000,4055863810,8910,8910,8910,8870,483
|
|
20240612,133900,4051561860,8870,8900,8910,8870,2172
|
|
20240612,133800,4032255550,8910,8920,8920,8910,873
|
|
20240612,133700,4024476010,8920,8870,8920,8860,4946
|
|
20240612,133600,3980501210,8870,8860,8870,8860,271
|
|
20240612,133500,3978098000,8860,8840,8860,8840,935
|
|
20240612,133400,3969816420,8840,8840,8840,8840,39
|
|
20240612,133300,3969471660,8850,8840,8850,8840,117
|
|
20240612,133200,3968437310,8850,8850,8850,8850,129
|
|
20240612,133100,3967295660,8840,8850,8850,8830,922
|
|
20240612,133000,3959144060,8850,8850,8850,8850,391
|
|
20240612,132900,3955683710,8840,8850,8850,8840,138
|
|
20240612,132800,3954463780,8850,8850,8850,8850,81
|
|
20240612,132700,3953746930,8850,8850,8850,8850,1674
|
|
20240612,132600,3938932030,8840,8840,8840,8840,0
|
|
20240612,132500,3938932030,8840,8840,8840,8840,243
|
|
20240612,132400,3936783910,8840,8830,8840,8830,197
|
|
20240612,132300,3935043390,8840,8850,8850,8830,315
|
|
20240612,132200,3932258530,8850,8790,8850,8790,6786
|
|
20240612,132100,3872333780,8800,8790,8800,8790,1131
|
|
20240612,132000,3862382990,8800,8800,8800,8800,1270
|
|
20240612,131900,3851206990,8800,8800,8800,8800,59
|
|
20240612,131800,3850687790,8790,8790,8800,8790,144
|
|
20240612,131700,3849421980,8780,8780,8780,8780,0
|
|
20240612,131600,3849421980,8780,8790,8790,8780,140
|
|
20240612,131500,3848191800,8800,8800,8800,8800,423
|
|
20240612,131400,3844469400,8790,8790,8790,8790,215
|
|
20240612,131300,3842579550,8780,8780,8780,8780,823
|
|
20240612,131200,3835353610,8780,8770,8780,8770,30
|
|
20240612,131100,3835090260,8780,8780,8780,8770,850
|
|
20240612,131000,3827635740,8780,8780,8780,8770,517
|
|
20240612,130900,3823097070,8780,8780,8780,8780,10
|
|
20240612,130800,3823009270,8780,8780,8780,8780,2197
|
|
20240612,130700,3803719610,8770,8770,8770,8770,814
|
|
20240612,130600,3796580830,8780,8780,8780,8780,205
|
|
20240612,130500,3794780930,8780,8790,8790,8780,262
|
|
20240612,130400,3792478510,8780,8780,8780,8780,1341
|
|
20240612,130300,3780704530,8780,8780,8780,8780,162
|
|
20240612,130200,3779282170,8770,8770,8770,8770,18
|
|
20240612,130100,3779124310,8770,8780,8780,8770,1729
|
|
20240612,130000,3763960690,8780,8780,8780,8780,249
|
|
20240612,125900,3761774470,8780,8780,8780,8780,182
|
|
20240612,125800,3760176510,8780,8780,8780,8780,176
|
|
20240612,125700,3758631230,8760,8770,8780,8760,413
|
|
20240612,125600,3755009040,8770,8770,8770,8760,765
|
|
20240612,125500,3748302860,8770,8790,8790,8770,1263
|
|
20240612,125400,3737223710,8780,8780,8780,8780,293
|
|
20240612,125300,3734651170,8780,8780,8780,8780,147
|
|
20240612,125200,3733360510,8760,8780,8780,8760,4409
|
|
20240612,125100,3694724470,8780,8780,8780,8780,220
|
|
20240612,125000,3692792870,8780,8780,8790,8780,373
|
|
20240612,124900,3689515290,8780,8790,8790,8780,1315
|
|
20240612,124800,3677966360,8790,8800,8800,8790,626
|
|
20240612,124700,3672462560,8790,8790,8790,8790,10
|
|
20240612,124600,3672374660,8800,8800,8800,8800,205
|
|
20240612,124500,3670570660,8790,8790,8790,8790,4
|
|
20240612,124400,3670535500,8790,8790,8790,8790,55
|
|
20240612,124300,3670052050,8790,8780,8790,8780,862
|
|
20240612,124200,3662482070,8780,8780,8790,8780,303
|
|
20240612,124100,3659821710,8790,8790,8790,8790,214
|
|
20240612,124000,3657940650,8790,8790,8790,8790,1
|
|
20240612,123900,3657931860,8790,8790,8790,8790,191
|
|
20240612,123800,3656252970,8780,8780,8780,8780,592
|
|
20240612,123700,3651055210,8790,8800,8800,8790,502
|
|
20240612,123600,3646642530,8800,8800,8800,8800,195
|
|
20240612,123500,3644926530,8800,8820,8820,8800,2062
|
|
20240612,123400,3626765720,8830,8830,8830,8830,37
|
|
20240612,123300,3626439010,8820,8820,8820,8820,260
|
|
20240612,123200,3624145810,8820,8820,8820,8820,305
|
|
20240612,123100,3621455710,8820,8830,8830,8820,289
|
|
20240612,123000,3618904860,8830,8830,8830,8830,101
|
|
20240612,122900,3618013030,8830,8830,8830,8830,100
|
|
20240612,122800,3617130030,8830,8830,8830,8830,158
|
|
20240612,122700,3615734890,8830,8830,8830,8830,195
|
|
20240612,122600,3614013040,8830,8820,8830,8820,838
|
|
20240612,122500,3606617470,8810,8810,8810,8810,600
|
|
20240612,122400,3601331470,8810,8810,8810,8810,12
|
|
20240612,122300,3601225750,8820,8810,8820,8810,219
|
|
20240612,122200,3599294970,8810,8810,8810,8810,0
|
|
20240612,122100,3599294970,8810,8800,8810,8800,774
|
|
20240612,122000,3592483450,8800,8800,8800,8800,549
|
|
20240612,121900,3587652250,8800,8800,8800,8800,161
|
|
20240612,121800,3586235450,8800,8790,8800,8790,182
|
|
20240612,121700,3584634080,8800,8800,8800,8800,22
|
|
20240612,121600,3584440480,8790,8800,8800,8790,234
|
|
20240612,121500,3582383600,8780,8800,8800,8780,521
|
|
20240612,121400,3577808800,8780,8790,8790,8780,353
|
|
20240612,121300,3574708200,8780,8790,8790,8780,567
|
|
20240612,121200,3569729930,8790,8790,8790,8790,118
|
|
20240612,121100,3568692710,8790,8780,8790,8780,405
|
|
20240612,121000,3565136200,8790,8790,8790,8790,61
|
|
20240612,120900,3564600010,8790,8790,8790,8790,174
|
|
20240612,120800,3563070550,8780,8780,8780,8780,293
|
|
20240612,120700,3560498010,8780,8780,8780,8780,58
|
|
20240612,120600,3559988770,8770,8780,8780,8770,500
|
|
20240612,120500,3555602630,8780,8780,8780,8780,10
|
|
20240612,120400,3555514830,8780,8780,8780,8780,94
|
|
20240612,120300,3554689510,8780,8780,8780,8780,239
|
|
20240612,120200,3552591090,8780,8780,8780,8780,60
|
|
20240612,120100,3552064290,8770,8830,8830,8770,908
|
|
20240612,120000,3544097410,8790,8790,8790,8790,9
|
|
20240612,115900,3544018300,8790,8790,8790,8790,214
|
|
20240612,115800,3542137240,8780,8780,8780,8780,714
|
|
20240612,115700,3535868320,8780,8790,8790,8780,554
|
|
20240612,115600,3531003700,8790,8780,8790,8780,173
|
|
20240612,115500,3529483040,8780,8800,8800,8780,662
|
|
20240612,115400,3523668550,8800,8800,8810,8800,224
|
|
20240612,115300,3521695670,8800,8800,8800,8800,210
|
|
20240612,115200,3519847670,8800,8830,8830,8800,721
|
|
20240612,115100,3513499800,8830,8820,8830,8820,230
|
|
20240612,115000,3511469150,8820,8820,8820,8820,129
|
|
20240612,114900,3510331370,8830,8820,8830,8820,20
|
|
20240612,114800,3510154940,8820,8820,8820,8820,81
|
|
20240612,114700,3509440520,8820,8820,8820,8820,329
|
|
20240612,114600,3506538740,8830,8830,8830,8820,350
|
|
20240612,114500,3503448740,8840,8840,8840,8840,0
|
|
20240612,114400,3503448740,8840,8840,8840,8840,68
|
|
20240612,114300,3502847620,8840,8840,8840,8840,260
|
|
20240612,114200,3500549220,8840,8790,8840,8790,3658
|
|
20240612,114100,3468325440,8780,8780,8780,8780,1
|
|
20240612,114000,3468316660,8780,8780,8780,8780,393
|
|
20240612,113900,3464866120,8780,8780,8780,8770,609
|
|
20240612,113800,3459522390,8790,8790,8790,8790,51
|
|
20240612,113700,3459074100,8790,8780,8790,8780,254
|
|
20240612,113600,3456841820,8780,8790,8790,8780,140
|
|
20240612,113500,3455611420,8780,8780,8780,8780,179
|
|
20240612,113400,3454039800,8780,8770,8780,8770,355
|
|
20240612,113300,3450925110,8770,8770,8770,8760,259
|
|
20240612,113200,3448653890,8790,8770,8790,8770,1378
|
|
20240612,113100,3436568810,8770,8770,8770,8770,463
|
|
20240612,113000,3432508300,8770,8780,8780,8770,395
|
|
20240612,112900,3429042530,8790,8780,8790,8780,484
|
|
20240612,112800,3424790440,8780,8780,8780,8780,71
|
|
20240612,112700,3424167060,8790,8790,8790,8780,943
|
|
20240612,112600,3415882850,8790,8790,8790,8790,50
|
|
20240612,112500,3415443350,8790,8800,8800,8790,73
|
|
20240612,112400,3414801330,8800,8790,8800,8780,666
|
|
20240612,112300,3408946760,8790,8790,8790,8790,278
|
|
20240612,112200,3406503140,8790,8790,8790,8780,74
|
|
20240612,112100,3405852780,8790,8800,8800,8790,110
|
|
20240612,112000,3404885780,8790,8800,8800,8790,138
|
|
20240612,111900,3403672660,8800,8790,8800,8790,174
|
|
20240612,111800,3402141560,8790,8790,8790,8790,21
|
|
20240612,111700,3401956970,8790,8780,8790,8770,1274
|
|
20240612,111600,3390779860,8780,8800,8800,8780,2125
|
|
20240612,111500,3372102190,8800,8790,8800,8780,290
|
|
20240612,111400,3369553050,8790,8770,8790,8770,147
|
|
20240612,111300,3368262760,8770,8770,8770,8770,0
|
|
20240612,111200,3368262760,8770,8790,8790,8770,3055
|
|
20240612,111100,3341441880,8790,8790,8790,8790,37
|
|
20240612,111000,3341116650,8790,8790,8790,8790,144
|
|
20240612,110900,3339850890,8790,8790,8790,8780,1614
|
|
20240612,110800,3325679010,8780,8790,8790,8780,517
|
|
20240612,110700,3321139680,8790,8790,8790,8780,369
|
|
20240612,110600,3317896400,8800,8800,8800,8790,1000
|
|
20240612,110500,3309096420,8800,8780,8800,8780,383
|
|
20240612,110400,3305733640,8780,8770,8800,8770,980
|
|
20240612,110300,3297121820,8770,8770,8770,8760,229
|
|
20240612,110200,3295115500,8770,8770,8770,8760,413
|
|
20240612,110100,3291497230,8770,8770,8770,8760,91
|
|
20240612,110000,3290699320,8760,8760,8770,8760,547
|
|
20240612,105900,3285906550,8760,8790,8790,8760,930
|
|
20240612,105800,3277750170,8780,8800,8800,8780,532
|
|
20240612,105700,3273078760,8780,8790,8790,8780,931
|
|
20240612,105600,3264899430,8800,8800,8800,8800,192
|
|
20240612,105500,3263209830,8830,8820,8830,8820,573
|
|
20240612,105400,3258150710,8830,8820,8830,8820,158
|
|
20240612,105300,3256757140,8820,8800,8820,8800,89
|
|
20240612,105200,3255973920,8800,8780,8800,8780,403
|
|
20240612,105100,3252435520,8780,8790,8790,8780,145
|
|
20240612,105000,3251161420,8790,8800,8810,8790,515
|
|
20240612,104900,3246633460,8800,8810,8810,8800,601
|
|
20240612,104800,3241344650,8800,8810,8810,8800,88
|
|
20240612,104700,3240570150,8820,8800,8820,8800,229
|
|
20240612,104600,3238554750,8800,8810,8810,8800,664
|
|
20240612,104500,3232706670,8820,8820,8820,8820,70
|
|
20240612,104400,3232089270,8810,8810,8810,8810,142
|
|
20240612,104300,3230838250,8820,8830,8840,8820,679
|
|
20240612,104200,3224846750,8830,8840,8840,8830,108
|
|
20240612,104100,3223892110,8840,8840,8840,8820,1747
|
|
20240612,104000,3208457350,8840,8840,8840,8840,272
|
|
20240612,103900,3206052870,8840,8830,8840,8830,418
|
|
20240612,103800,3202358150,8840,8840,8840,8830,683
|
|
20240612,103700,3196323450,8840,8850,8850,8830,78
|
|
20240612,103600,3195634130,8850,8850,8850,8830,1267
|
|
20240612,103500,3184439510,8850,8840,8850,8840,7
|
|
20240612,103400,3184377620,8830,8840,8840,8830,770
|
|
20240612,103300,3177571310,8840,8840,8840,8840,511
|
|
20240612,103200,3173054070,8840,8840,8840,8840,502
|
|
20240612,103100,3168616390,8840,8840,8840,8840,224
|
|
20240612,103000,3166636230,8840,8830,8840,8830,244
|
|
20240612,102900,3164481370,8830,8820,8830,8820,304
|
|
20240612,102800,3161799900,8810,8800,8810,8800,1832
|
|
20240612,102700,3145665700,8800,8810,8810,8800,953
|
|
20240612,102600,3137278950,8810,8810,8810,8810,891
|
|
20240612,102500,3129429240,8810,8810,8810,8810,413
|
|
20240612,102400,3125790710,8810,8830,8830,8810,306
|
|
20240612,102300,3123091520,8830,8840,8840,8830,331
|
|
20240612,102200,3120165630,8840,8840,8840,8790,56
|
|
20240612,102100,3119672420,8800,8840,8860,8800,1102
|
|
20240612,102000,3109948740,8860,8840,8860,8840,772
|
|
20240612,101900,3103116710,8840,8830,8840,8800,1272
|
|
20240612,101800,3091914800,8840,8810,8840,8810,1558
|
|
20240612,101700,3078176890,8840,8820,8840,8810,4913
|
|
20240612,101600,3034826310,8820,8750,8820,8750,2188
|
|
20240612,101500,3015610900,8750,8700,8750,8700,2272
|
|
20240612,101400,2995814220,8700,8680,8700,8660,1986
|
|
20240612,101300,2978588780,8660,8660,8670,8640,10529
|
|
20240612,101200,2887460610,8660,8680,8690,8660,4473
|
|
20240612,101100,2848672570,8680,8710,8710,8680,10733
|
|
20240612,101000,2755324740,8710,8710,8730,8710,327
|
|
20240612,100900,2752476370,8700,8710,8720,8700,4806
|
|
20240612,100800,2710616920,8720,8720,8730,8710,623
|
|
20240612,100700,2705186780,8720,8720,8730,8710,2475
|
|
20240612,100600,2683607990,8720,8740,8740,8720,1812
|
|
20240612,100500,2667789220,8730,8740,8740,8730,744
|
|
20240612,100400,2661292610,8730,8720,8730,8720,1745
|
|
20240612,100300,2646061550,8730,8730,8730,8720,868
|
|
20240612,100200,2638491010,8730,8720,8730,8720,274
|
|
20240612,100100,2636101190,8720,8730,8730,8720,1250
|
|
20240612,100000,2625196100,8730,8700,8740,8690,1387
|
|
20240612,095900,2613119090,8700,8740,8740,8700,9623
|
|
20240612,095800,2529370210,8750,8730,8750,8710,973
|
|
20240612,095700,2520887520,8740,8720,8750,8720,4649
|
|
20240612,095600,2480299930,8720,8710,8720,8710,1977
|
|
20240612,095500,2463072940,8710,8710,8730,8700,12273
|
|
20240612,095400,2356252430,8710,8740,8740,8710,9729
|
|
20240612,095300,2271426840,8740,8740,8750,8730,3350
|
|
20240612,095200,2242177380,8750,8750,8750,8730,5957
|
|
20240612,095100,2190117800,8750,8770,8780,8750,8688
|
|
20240612,095000,2113970160,8770,8800,8820,8770,11077
|
|
20240612,094900,2016522700,8800,8830,8830,8800,21497
|
|
20240612,094800,1827092600,8830,8830,8830,8830,1498
|
|
20240612,094700,1813865260,8830,8840,8840,8830,4924
|
|
20240612,094600,1770384730,8840,8840,8840,8830,2801
|
|
20240612,094500,1745644390,8840,8840,8840,8830,1939
|
|
20240612,094400,1728509130,8840,8840,8850,8840,1841
|
|
20240612,094300,1712233580,8850,8850,8850,8840,6163
|
|
20240612,094200,1657723980,8850,8860,8860,8840,4372
|
|
20240612,094100,1619025610,8850,8870,8870,8850,89
|
|
20240612,094000,1618236400,8850,8850,8870,8850,2440
|
|
20240612,093900,1596631050,8860,8850,8870,8850,1756
|
|
20240612,093800,1581085750,8850,8840,8850,8840,1904
|
|
20240612,093700,1564251290,8840,8840,8850,8830,1396
|
|
20240612,093600,1551920520,8840,8850,8850,8840,3294
|
|
20240612,093500,1522800060,8850,8840,8850,8840,561
|
|
20240612,093400,1517840320,8860,8850,8870,8830,6329
|
|
20240612,093300,1461845670,8850,8840,8850,8840,1523
|
|
20240612,093200,1448369280,8850,8860,8860,8840,2527
|
|
20240612,093100,1426007210,8860,8880,8880,8830,9643
|
|
20240612,093000,1340665370,8890,8900,8900,8890,717
|
|
20240612,092900,1334291120,8900,8900,8900,8880,5291
|
|
20240612,092800,1287238320,8900,8900,8900,8900,685
|
|
20240612,092700,1281141820,8900,8910,8930,8900,3204
|
|
20240612,092600,1252616950,8930,8940,8940,8910,3335
|
|
20240612,092500,1222843380,8940,8940,8970,8940,1907
|
|
20240612,092400,1205764790,8940,8960,8960,8940,1777
|
|
20240612,092300,1189865320,8960,8960,8960,8950,3054
|
|
20240612,092200,1162505280,8960,8980,8980,8960,1787
|
|
20240612,092100,1146475040,8980,8990,9000,8970,957
|
|
20240612,092000,1137890060,8970,8980,8980,8970,1309
|
|
20240612,091900,1126148270,8960,8940,8980,8930,970
|
|
20240612,091800,1117462730,8930,8970,8970,8930,5080
|
|
20240612,091700,1072042580,8970,8990,8990,8970,862
|
|
20240612,091600,1064299670,8980,9010,9040,8980,6135
|
|
20240612,091500,1009108320,9040,9080,9120,9020,5666
|
|
20240612,091400,957724700,9080,9050,9080,9040,2643
|
|
20240612,091300,933792630,9050,9000,9050,9000,2532
|
|
20240612,091200,910933780,9000,8980,9000,8980,1761
|
|
20240612,091100,895095460,8980,8950,8980,8950,4067
|
|
20240612,091000,858642070,8950,8930,8950,8910,8831
|
|
20240612,090900,779812450,8930,8860,8940,8860,6489
|
|
20240612,090800,721934350,8880,8870,8880,8810,22507
|
|
20240612,090700,522822460,8870,8900,8910,8860,9520
|
|
20240612,090600,438229190,8910,8930,8930,8900,5272
|
|
20240612,090500,391197530,8930,8930,8940,8910,3768
|
|
20240612,090400,357567220,8930,8900,8970,8900,1856
|
|
20240612,090300,341000920,8910,8920,8920,8860,8004
|
|
20240612,090200,269773990,8920,9000,9030,8920,10019
|
|
20240612,090100,179962800,9000,8960,9040,8960,1766
|
|
20240612,090000,164064840,8960,8960,9070,8930,18296
|