630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,192700,5886153930,9330,9330,9330,9330,8076
|
|
20240613,192600,5886153930,9330,9330,9330,9330,0
|
|
20240613,192500,5886153930,9330,9330,9330,9330,0
|
|
20240613,192400,5886153930,9330,9330,9330,9330,0
|
|
20240613,192300,5886153930,9330,9330,9330,9330,0
|
|
20240613,192200,5886153930,9330,9330,9330,9330,0
|
|
20240613,192100,5886153930,9330,9330,9330,9330,0
|
|
20240613,192000,5886153930,9330,9330,9330,9330,0
|
|
20240613,191900,5886153930,9330,9330,9330,9330,0
|
|
20240613,191800,5886153930,9330,9330,9330,9330,0
|
|
20240613,191700,5886153930,9330,9330,9330,9330,0
|
|
20240613,191600,5886153930,9330,9330,9330,9330,0
|
|
20240613,191500,5886153930,9330,9330,9330,9330,0
|
|
20240613,191400,5886153930,9330,9330,9330,9330,0
|
|
20240613,191300,5886153930,9330,9330,9330,9330,0
|
|
20240613,191200,5886153930,9330,9330,9330,9330,0
|
|
20240613,191100,5886153930,9330,9330,9330,9330,0
|
|
20240613,191000,5886153930,9330,9330,9330,9330,0
|
|
20240613,190900,5886153930,9330,9330,9330,9330,0
|
|
20240613,190800,5886153930,9330,9330,9330,9330,0
|
|
20240613,190700,5886153930,9330,9330,9330,9330,0
|
|
20240613,190600,5886153930,9330,9330,9330,9330,0
|
|
20240613,190500,5886153930,9330,9330,9330,9330,0
|
|
20240613,190400,5886153930,9330,9330,9330,9330,0
|
|
20240613,190300,5886153930,9330,9330,9330,9330,0
|
|
20240613,190200,5886153930,9330,9330,9330,9330,0
|
|
20240613,190100,5886153930,9330,9330,9330,9330,0
|
|
20240613,190000,5886153930,9330,9330,9330,9330,0
|
|
20240613,185900,5886153930,9330,9330,9330,9330,0
|
|
20240613,185800,5886153930,9330,9330,9330,9330,0
|
|
20240613,185700,5886153930,9330,9330,9330,9330,8076
|
|
20240613,185600,5886153930,9330,9330,9330,9330,0
|
|
20240613,185500,5886153930,9330,9330,9330,9330,0
|
|
20240613,185400,5886153930,9330,9330,9330,9330,0
|
|
20240613,185300,5886153930,9330,9330,9330,9330,0
|
|
20240613,185200,5886153930,9330,9330,9330,9330,0
|
|
20240613,185100,5886153930,9330,9330,9330,9330,0
|
|
20240613,185000,5886153930,9330,9330,9330,9330,0
|
|
20240613,184900,5886153930,9330,9330,9330,9330,0
|
|
20240613,184800,5886153930,9330,9330,9330,9330,0
|
|
20240613,184700,5886153930,9330,9330,9330,9330,0
|
|
20240613,184600,5886153930,9330,9330,9330,9330,0
|
|
20240613,184500,5886153930,9330,9330,9330,9330,0
|
|
20240613,184400,5886153930,9330,9330,9330,9330,0
|
|
20240613,184300,5886153930,9330,9330,9330,9330,0
|
|
20240613,184200,5886153930,9330,9330,9330,9330,0
|
|
20240613,184100,5886153930,9330,9330,9330,9330,0
|
|
20240613,184000,5886153930,9330,9330,9330,9330,0
|
|
20240613,183900,5886153930,9330,9330,9330,9330,0
|
|
20240613,183800,5886153930,9330,9330,9330,9330,0
|
|
20240613,183700,5886153930,9330,9330,9330,9330,0
|
|
20240613,183600,5886153930,9330,9330,9330,9330,0
|
|
20240613,183500,5886153930,9330,9330,9330,9330,0
|
|
20240613,183400,5886153930,9330,9330,9330,9330,0
|
|
20240613,183300,5886153930,9330,9330,9330,9330,0
|
|
20240613,183200,5886153930,9330,9330,9330,9330,0
|
|
20240613,183100,5886153930,9330,9330,9330,9330,0
|
|
20240613,183000,5886153930,9330,9330,9330,9330,0
|
|
20240613,182900,5886153930,9330,9330,9330,9330,0
|
|
20240613,182800,5886153930,9330,9330,9330,9330,0
|
|
20240613,182700,5886153930,9330,9330,9330,9330,8076
|
|
20240613,182600,5886153930,9330,9330,9330,9330,0
|
|
20240613,182500,5886153930,9330,9330,9330,9330,0
|
|
20240613,182400,5886153930,9330,9330,9330,9330,0
|
|
20240613,182300,5886153930,9330,9330,9330,9330,0
|
|
20240613,182200,5886153930,9330,9330,9330,9330,0
|
|
20240613,182100,5886153930,9330,9330,9330,9330,0
|
|
20240613,182000,5886153930,9330,9330,9330,9330,0
|
|
20240613,181900,5886153930,9330,9330,9330,9330,0
|
|
20240613,181800,5886153930,9330,9330,9330,9330,0
|
|
20240613,181700,5886153930,9330,9330,9330,9330,0
|
|
20240613,181600,5886153930,9330,9330,9330,9330,0
|
|
20240613,181500,5886153930,9330,9330,9330,9330,0
|
|
20240613,181400,5886153930,9330,9330,9330,9330,0
|
|
20240613,181300,5886153930,9330,9330,9330,9330,0
|
|
20240613,181200,5886153930,9330,9330,9330,9330,0
|
|
20240613,181100,5886153930,9330,9330,9330,9330,0
|
|
20240613,181000,5886153930,9330,9330,9330,9330,0
|
|
20240613,180900,5886153930,9330,9330,9330,9330,0
|
|
20240613,180800,5886153930,9330,9330,9330,9330,0
|
|
20240613,180700,5886153930,9330,9330,9330,9330,0
|
|
20240613,180600,5886153930,9330,9330,9330,9330,0
|
|
20240613,180500,5886153930,9330,9330,9330,9330,0
|
|
20240613,180400,5886153930,9330,9330,9330,9330,0
|
|
20240613,180300,5886153930,9330,9330,9330,9330,0
|
|
20240613,180200,5886153930,9330,9330,9330,9330,0
|
|
20240613,180100,5886153930,9330,9330,9330,9330,0
|
|
20240613,180000,5886153930,9330,9330,9330,9330,0
|
|
20240613,175900,5886153930,9330,9330,9330,9330,0
|
|
20240613,175800,5886153930,9330,9330,9330,9330,0
|
|
20240613,175700,5886153930,9330,9330,9330,9330,8076
|
|
20240613,175600,5886153930,9330,9330,9330,9330,0
|
|
20240613,175500,5886153930,9330,9330,9330,9330,0
|
|
20240613,175400,5886153930,9330,9330,9330,9330,0
|
|
20240613,175300,5886153930,9330,9330,9330,9330,0
|
|
20240613,175200,5886153930,9330,9330,9330,9330,0
|
|
20240613,175100,5886153930,9330,9330,9330,9330,0
|
|
20240613,175000,5886153930,9330,9330,9330,9330,0
|
|
20240613,174900,5886153930,9330,9330,9330,9330,0
|
|
20240613,174800,5886153930,9330,9330,9330,9330,0
|
|
20240613,174700,5886153930,9330,9330,9330,9330,0
|
|
20240613,174600,5886153930,9330,9330,9330,9330,0
|
|
20240613,174500,5886153930,9330,9330,9330,9330,0
|
|
20240613,174400,5886153930,9330,9330,9330,9330,0
|
|
20240613,174300,5886153930,9330,9330,9330,9330,0
|
|
20240613,174200,5886153930,9330,9330,9330,9330,0
|
|
20240613,174100,5886153930,9330,9330,9330,9330,0
|
|
20240613,174000,5886153930,9330,9330,9330,9330,0
|
|
20240613,173900,5886153930,9330,9330,9330,9330,0
|
|
20240613,173800,5886153930,9330,9330,9330,9330,0
|
|
20240613,173700,5886153930,9330,9330,9330,9330,0
|
|
20240613,173600,5886153930,9330,9330,9330,9330,0
|
|
20240613,173500,5886153930,9330,9330,9330,9330,0
|
|
20240613,173400,5886153930,9330,9330,9330,9330,0
|
|
20240613,173300,5886153930,9330,9330,9330,9330,0
|
|
20240613,173200,5886153930,9330,9330,9330,9330,0
|
|
20240613,173100,5886153930,9330,9330,9330,9330,0
|
|
20240613,173000,5886153930,9330,9330,9330,9330,0
|
|
20240613,172900,5886153930,9330,9330,9330,9330,0
|
|
20240613,172800,5886153930,9330,9330,9330,9330,0
|
|
20240613,172700,5886153930,9330,9330,9330,9330,8076
|
|
20240613,172600,5886153930,9330,9330,9330,9330,0
|
|
20240613,172500,5886153930,9330,9330,9330,9330,0
|
|
20240613,172400,5886153930,9330,9330,9330,9330,0
|
|
20240613,172300,5886153930,9330,9330,9330,9330,0
|
|
20240613,172200,5886153930,9330,9330,9330,9330,0
|
|
20240613,172100,5886153930,9330,9330,9330,9330,0
|
|
20240613,172000,5886153930,9330,9330,9330,9330,0
|
|
20240613,171900,5886153930,9330,9330,9330,9330,0
|
|
20240613,171800,5886153930,9330,9330,9330,9330,0
|
|
20240613,171700,5886153930,9330,9330,9330,9330,0
|
|
20240613,171600,5886153930,9330,9330,9330,9330,0
|
|
20240613,171500,5886153930,9330,9330,9330,9330,0
|
|
20240613,171400,5886153930,9330,9330,9330,9330,0
|
|
20240613,171300,5886153930,9330,9330,9330,9330,0
|
|
20240613,171200,5886153930,9330,9330,9330,9330,0
|
|
20240613,171100,5886153930,9330,9330,9330,9330,0
|
|
20240613,171000,5886153930,9330,9330,9330,9330,0
|
|
20240613,170900,5886153930,9330,9330,9330,9330,0
|
|
20240613,170800,5886153930,9330,9330,9330,9330,0
|
|
20240613,170700,5886153930,9330,9330,9330,9330,0
|
|
20240613,170600,5886153930,9330,9330,9330,9330,0
|
|
20240613,170500,5886153930,9330,9330,9330,9330,0
|
|
20240613,170400,5886153930,9330,9330,9330,9330,0
|
|
20240613,170300,5886153930,9330,9330,9330,9330,0
|
|
20240613,170200,5886153930,9330,9330,9330,9330,0
|
|
20240613,170100,5886153930,9330,9330,9330,9330,0
|
|
20240613,170000,5886153930,9330,9330,9330,9330,0
|
|
20240613,165900,5886153930,9330,9330,9330,9330,0
|
|
20240613,165800,5886153930,9330,9330,9330,9330,0
|
|
20240613,165700,5886153930,9330,9330,9330,9330,8076
|
|
20240613,165600,5886153930,9330,9330,9330,9330,0
|
|
20240613,165500,5886153930,9330,9330,9330,9330,0
|
|
20240613,165400,5886153930,9330,9330,9330,9330,0
|
|
20240613,165300,5886153930,9330,9330,9330,9330,0
|
|
20240613,165200,5886153930,9330,9330,9330,9330,0
|
|
20240613,165100,5886153930,9330,9330,9330,9330,0
|
|
20240613,165000,5886153930,9330,9330,9330,9330,0
|
|
20240613,164900,5886153930,9330,9330,9330,9330,0
|
|
20240613,164800,5886153930,9330,9330,9330,9330,0
|
|
20240613,164700,5886153930,9330,9330,9330,9330,0
|
|
20240613,164600,5886153930,9330,9330,9330,9330,0
|
|
20240613,164500,5886153930,9330,9330,9330,9330,0
|
|
20240613,164400,5886153930,9330,9330,9330,9330,0
|
|
20240613,164300,5886153930,9330,9330,9330,9330,0
|
|
20240613,164200,5886153930,9330,9330,9330,9330,0
|
|
20240613,164100,5886153930,9330,9330,9330,9330,0
|
|
20240613,164000,5886153930,9330,9330,9330,9330,0
|
|
20240613,163900,5886153930,9330,9330,9330,9330,0
|
|
20240613,163800,5886153930,9330,9330,9330,9330,0
|
|
20240613,163700,5886153930,9330,9330,9330,9330,0
|
|
20240613,163600,5886153930,9330,9330,9330,9330,0
|
|
20240613,163500,5886153930,9330,9330,9330,9330,0
|
|
20240613,163400,5886153930,9330,9330,9330,9330,0
|
|
20240613,163300,5886153930,9330,9330,9330,9330,0
|
|
20240613,163200,5886153930,9330,9330,9330,9330,0
|
|
20240613,163100,5886153930,9330,9330,9330,9330,0
|
|
20240613,163000,5886153930,9330,9330,9330,9330,0
|
|
20240613,162900,5886153930,9330,9330,9330,9330,0
|
|
20240613,162800,5886153930,9330,9330,9330,9330,0
|
|
20240613,162700,5886153930,9330,9330,9330,9330,8076
|
|
20240613,162600,5886153930,9330,9330,9330,9330,0
|
|
20240613,162500,5886153930,9330,9330,9330,9330,0
|
|
20240613,162400,5886153930,9330,9330,9330,9330,0
|
|
20240613,162300,5886153930,9330,9330,9330,9330,0
|
|
20240613,162200,5886153930,9330,9330,9330,9330,0
|
|
20240613,162100,5886153930,9330,9330,9330,9330,0
|
|
20240613,162000,5886153930,9330,9330,9330,9330,0
|
|
20240613,161900,5886153930,9330,9330,9330,9330,0
|
|
20240613,161800,5886153930,9330,9330,9330,9330,0
|
|
20240613,161700,5886153930,9330,9330,9330,9330,0
|
|
20240613,161600,5886153930,9330,9330,9330,9330,0
|
|
20240613,161500,5886153930,9330,9330,9330,9330,0
|
|
20240613,161400,5886153930,9330,9330,9330,9330,0
|
|
20240613,161300,5886153930,9330,9330,9330,9330,0
|
|
20240613,161200,5886153930,9330,9330,9330,9330,0
|
|
20240613,161100,5886153930,9330,9330,9330,9330,0
|
|
20240613,161000,5886153930,9330,9330,9330,9330,0
|
|
20240613,160900,5886153930,9330,9330,9330,9330,0
|
|
20240613,160800,5886153930,9330,9330,9330,9330,0
|
|
20240613,160700,5886153930,9330,9330,9330,9330,0
|
|
20240613,160600,5886153930,9330,9330,9330,9330,0
|
|
20240613,160500,5886153930,9330,9330,9330,9330,0
|
|
20240613,160400,5886153930,9330,9330,9330,9330,0
|
|
20240613,160300,5886153930,9330,9330,9330,9330,0
|
|
20240613,160200,5886153930,9330,9330,9330,9330,0
|
|
20240613,160100,5886153930,9330,9330,9330,9330,0
|
|
20240613,160000,5886153930,9330,9330,9330,9330,0
|
|
20240613,155900,5886153930,9330,9330,9330,9330,0
|
|
20240613,155800,5886153930,9330,9330,9330,9330,0
|
|
20240613,155700,5886153930,9330,9330,9330,9330,8076
|
|
20240613,155600,5886153930,9330,9330,9330,9330,0
|
|
20240613,155500,5886153930,9330,9330,9330,9330,0
|
|
20240613,155400,5886153930,9330,9330,9330,9330,0
|
|
20240613,155300,5886153930,9330,9330,9330,9330,0
|
|
20240613,155200,5886153930,9330,9330,9330,9330,0
|
|
20240613,155100,5886153930,9330,9330,9330,9330,0
|
|
20240613,155000,5886153930,9330,9330,9330,9330,0
|
|
20240613,154900,5886153930,9330,9330,9330,9330,0
|
|
20240613,154800,5886153930,9330,9330,9330,9330,0
|
|
20240613,154700,5886153930,9330,9330,9330,9330,0
|
|
20240613,154600,5886153930,9330,9330,9330,9330,0
|
|
20240613,154500,5886153930,9330,9330,9330,9330,0
|
|
20240613,154400,5886153930,9330,9330,9330,9330,0
|
|
20240613,154300,5886153930,9330,9330,9330,9330,0
|
|
20240613,154200,5886153930,9330,9330,9330,9330,0
|
|
20240613,154100,5886153930,9330,9330,9330,9330,0
|
|
20240613,154000,5886153930,9330,9330,9330,9330,0
|
|
20240613,153900,5886153930,9330,9330,9330,9330,0
|
|
20240613,153800,5886153930,9330,9330,9330,9330,0
|
|
20240613,153700,5886153930,9330,9330,9330,9330,0
|
|
20240613,153600,5886153930,9330,9330,9330,9330,0
|
|
20240613,153500,5886153930,9330,9330,9330,9330,0
|
|
20240613,153400,5886153930,9330,9330,9330,9330,0
|
|
20240613,153300,5886153930,9330,9330,9330,9330,0
|
|
20240613,153200,5886153930,9330,9330,9330,9330,0
|
|
20240613,153100,5886153930,9330,9330,9330,9330,0
|
|
20240613,153000,5886153930,9330,9330,9330,9330,8076
|
|
20240613,152900,5810804850,9320,9320,9320,9320,0
|
|
20240613,152800,5810804850,9320,9320,9320,9320,0
|
|
20240613,152700,5810804850,9320,9320,9320,9320,0
|
|
20240613,152600,5810804850,9320,9320,9320,9320,0
|
|
20240613,152500,5810804850,9320,9320,9320,9320,0
|
|
20240613,152400,5810804850,9320,9320,9320,9320,0
|
|
20240613,152300,5810804850,9320,9320,9320,9320,0
|
|
20240613,152200,5810804850,9320,9320,9320,9320,0
|
|
20240613,152100,5810804850,9320,9320,9320,9320,0
|
|
20240613,152000,5810804850,9320,9320,9320,9320,0
|
|
20240613,151900,5810804850,9320,9290,9320,9290,1304
|
|
20240613,151800,5798683160,9290,9300,9300,9290,386
|
|
20240613,151700,5795097190,9300,9300,9300,9300,825
|
|
20240613,151600,5787424690,9300,9310,9310,9300,4351
|
|
20240613,151500,5746934380,9310,9320,9320,9310,1801
|
|
20240613,151400,5730160740,9320,9320,9320,9320,264
|
|
20240613,151300,5727700260,9320,9320,9320,9320,37
|
|
20240613,151200,5727355420,9310,9310,9320,9310,259
|
|
20240613,151100,5724944110,9310,9310,9310,9310,341
|
|
20240613,151000,5721769400,9310,9310,9310,9310,679
|
|
20240613,150900,5715447910,9310,9310,9320,9310,191
|
|
20240613,150800,5713668690,9310,9320,9320,9310,155
|
|
20240613,150700,5712225090,9300,9320,9330,9300,255
|
|
20240613,150600,5709847370,9300,9300,9300,9300,1089
|
|
20240613,150500,5699719670,9290,9290,9290,9290,299
|
|
20240613,150400,5696941960,9300,9300,9300,9290,1398
|
|
20240613,150300,5683940950,9300,9330,9330,9300,1418
|
|
20240613,150200,5670743430,9330,9320,9330,9320,1001
|
|
20240613,150100,5661412400,9320,9330,9330,9320,140
|
|
20240613,150000,5660106300,9330,9320,9330,9320,1137
|
|
20240613,145900,5649502700,9330,9320,9330,9310,703
|
|
20240613,145800,5642954380,9320,9320,9320,9320,634
|
|
20240613,145700,5637045500,9320,9330,9330,9320,439
|
|
20240613,145600,5632953020,9320,9340,9350,9320,1809
|
|
20240613,145500,5616067210,9340,9340,9340,9340,1277
|
|
20240613,145400,5604140030,9340,9350,9360,9340,565
|
|
20240613,145300,5598857270,9350,9350,9350,9350,603
|
|
20240613,145200,5593219220,9350,9330,9350,9330,632
|
|
20240613,145100,5587315340,9330,9360,9360,9330,1021
|
|
20240613,145000,5577771800,9350,9320,9350,9320,4777
|
|
20240613,144900,5533123620,9320,9310,9320,9310,293
|
|
20240613,144800,5530394920,9310,9310,9310,9300,208
|
|
20240613,144700,5528458840,9310,9300,9320,9300,458
|
|
20240613,144600,5524196050,9310,9300,9310,9300,141
|
|
20240613,144500,5522884250,9300,9290,9300,9290,26
|
|
20240613,144400,5522642460,9300,9290,9300,9290,110
|
|
20240613,144300,5521620460,9290,9290,9290,9290,278
|
|
20240613,144200,5519037840,9290,9300,9300,9290,189
|
|
20240613,144100,5517281190,9300,9280,9300,9280,147
|
|
20240613,144000,5515916060,9280,9270,9310,9270,2610
|
|
20240613,143900,5491705630,9260,9270,9270,9260,54
|
|
20240613,143800,5491205420,9270,9270,9270,9270,632
|
|
20240613,143700,5485346780,9270,9270,9270,9270,193
|
|
20240613,143600,5483557670,9270,9250,9270,9250,1383
|
|
20240613,143500,5470755040,9250,9240,9250,9240,1541
|
|
20240613,143400,5456503660,9240,9230,9240,9230,424
|
|
20240613,143300,5452586440,9240,9250,9250,9240,754
|
|
20240613,143200,5445619410,9240,9250,9250,9240,644
|
|
20240613,143100,5439667410,9240,9240,9250,9240,233
|
|
20240613,143000,5437513680,9250,9230,9250,9230,414
|
|
20240613,142900,5433691590,9230,9240,9240,9210,144
|
|
20240613,142800,5432363720,9230,9210,9230,9210,134
|
|
20240613,142700,5431129220,9210,9220,9220,9200,1868
|
|
20240613,142600,5413933260,9210,9250,9250,9210,1264
|
|
20240613,142500,5402277210,9230,9250,9260,9230,888
|
|
20240613,142400,5394061040,9260,9230,9260,9200,2926
|
|
20240613,142300,5367124690,9230,9240,9260,9210,2117
|
|
20240613,142200,5347588050,9240,9200,9240,9200,2245
|
|
20240613,142100,5326928130,9200,9200,9200,9180,3951
|
|
20240613,142000,5290612710,9200,9200,9200,9190,1409
|
|
20240613,141900,5277651880,9200,9200,9200,9190,3137
|
|
20240613,141800,5248812350,9200,9220,9270,9190,12410
|
|
20240613,141700,5134580280,9220,9240,9260,9220,9710
|
|
20240613,141600,5044932760,9250,9260,9260,9250,2082
|
|
20240613,141500,5025671530,9260,9260,9270,9250,2415
|
|
20240613,141400,5003323200,9270,9290,9290,9270,906
|
|
20240613,141300,4994923400,9270,9260,9270,9260,80
|
|
20240613,141200,4994182560,9260,9280,9280,9260,1606
|
|
20240613,141100,4979303050,9290,9280,9290,9280,398
|
|
20240613,141000,4975609310,9290,9290,9290,9290,82
|
|
20240613,140900,4974847530,9280,9290,9290,9280,428
|
|
20240613,140800,4970873480,9290,9290,9290,9280,292
|
|
20240613,140700,4968160830,9300,9310,9310,9300,114
|
|
20240613,140600,4967100570,9310,9290,9310,9290,538
|
|
20240613,140500,4962097350,9290,9280,9290,9270,1195
|
|
20240613,140400,4951008230,9280,9290,9290,9280,115
|
|
20240613,140300,4949940930,9280,9270,9280,9250,437
|
|
20240613,140200,4945889990,9250,9290,9290,9250,17448
|
|
20240613,140100,4784408130,9290,9290,9290,9290,1
|
|
20240613,140000,4784398840,9280,9280,9280,9280,25
|
|
20240613,135900,4784166840,9280,9290,9290,9280,1541
|
|
20240613,135800,4769865430,9290,9290,9300,9290,1536
|
|
20240613,135700,4755592990,9280,9290,9300,9280,986
|
|
20240613,135600,4746430980,9280,9280,9280,9270,2149
|
|
20240613,135500,4726500230,9280,9280,9280,9280,1369
|
|
20240613,135400,4713795910,9280,9270,9280,9270,165
|
|
20240613,135300,4712264810,9270,9280,9290,9270,2398
|
|
20240613,135200,4690034240,9290,9260,9290,9260,151
|
|
20240613,135100,4688633860,9260,9280,9290,9260,2439
|
|
20240613,135000,4666024020,9280,9280,9280,9270,250
|
|
20240613,134900,4663705420,9280,9270,9280,9270,20
|
|
20240613,134800,4663519920,9270,9300,9300,9270,1131
|
|
20240613,134700,4653024120,9280,9280,9280,9280,136
|
|
20240613,134600,4651762040,9300,9310,9310,9280,1124
|
|
20240613,134500,4641329660,9310,9280,9320,9280,1007
|
|
20240613,134400,4631984500,9280,9310,9310,9280,1093
|
|
20240613,134300,4621823230,9310,9300,9330,9300,334
|
|
20240613,134200,4618716350,9300,9330,9330,9300,333
|
|
20240613,134100,4615614350,9320,9320,9330,9320,421
|
|
20240613,134000,4611690430,9300,9290,9300,9290,620
|
|
20240613,133900,4605928190,9290,9290,9290,9290,431
|
|
20240613,133800,4601924200,9290,9290,9300,9290,498
|
|
20240613,133700,4597296880,9290,9300,9300,9290,60
|
|
20240613,133600,4596738930,9300,9320,9320,9300,49
|
|
20240613,133500,4596283120,9290,9310,9320,9290,100
|
|
20240613,133400,4595352080,9310,9280,9310,9280,620
|
|
20240613,133300,4589597880,9280,9290,9290,9280,1684
|
|
20240613,133200,4573963360,9290,9310,9330,9290,12551
|
|
20240613,133100,4457172080,9330,9320,9330,9310,3361
|
|
20240613,133000,4425849880,9320,9320,9320,9320,33
|
|
20240613,132900,4425542320,9320,9330,9330,9320,1612
|
|
20240613,132800,4410518460,9330,9330,9330,9330,1015
|
|
20240613,132700,4401048510,9330,9330,9330,9330,333
|
|
20240613,132600,4397941620,9330,9330,9330,9330,109
|
|
20240613,132500,4396924650,9330,9330,9330,9320,416
|
|
20240613,132400,4393044850,9330,9320,9330,9320,253
|
|
20240613,132300,4390685990,9320,9320,9330,9320,403
|
|
20240613,132200,4386929920,9330,9330,9330,9330,21
|
|
20240613,132100,4386733990,9330,9320,9330,9320,427
|
|
20240613,132000,4382751180,9320,9320,9330,9320,299
|
|
20240613,131900,4379964120,9330,9320,9330,9320,511
|
|
20240613,131800,4375199490,9320,9320,9330,9320,569
|
|
20240613,131700,4369896340,9330,9330,9330,9330,20
|
|
20240613,131600,4369709740,9330,9330,9330,9330,12
|
|
20240613,131500,4369597780,9320,9330,9330,9320,324
|
|
20240613,131400,4366574960,9330,9330,9330,9320,628
|
|
20240613,131300,4360715800,9330,9340,9340,9330,1006
|
|
20240613,131200,4351328310,9340,9330,9340,9330,76
|
|
20240613,131100,4350619070,9330,9340,9340,9330,374
|
|
20240613,131000,4347125970,9340,9340,9340,9340,202
|
|
20240613,130900,4345239290,9340,9340,9340,9340,370
|
|
20240613,130800,4341783490,9340,9340,9340,9340,226
|
|
20240613,130700,4339672650,9340,9340,9340,9340,324
|
|
20240613,130600,4336646490,9340,9340,9340,9340,79
|
|
20240613,130500,4335908630,9340,9350,9350,9330,836
|
|
20240613,130400,4328100610,9350,9340,9350,9340,435
|
|
20240613,130300,4324036890,9340,9350,9350,9340,1161
|
|
20240613,130200,4313192650,9350,9350,9350,9350,1700
|
|
20240613,130100,4297297650,9350,9350,9350,9350,807
|
|
20240613,130000,4289752200,9350,9340,9350,9340,145
|
|
20240613,125900,4288397840,9340,9340,9340,9340,32
|
|
20240613,125800,4288098960,9340,9340,9340,9340,10
|
|
20240613,125700,4288005560,9330,9330,9330,9330,64
|
|
20240613,125600,4287408440,9330,9330,9330,9330,13
|
|
20240613,125500,4287287150,9330,9330,9330,9330,0
|
|
20240613,125400,4287287150,9330,9340,9340,9330,5
|
|
20240613,125300,4287240490,9340,9320,9340,9310,94
|
|
20240613,125200,4286364390,9310,9330,9330,9310,1502
|
|
20240613,125100,4272365950,9330,9350,9350,9330,100
|
|
20240613,125000,4271431750,9320,9350,9350,9320,5283
|
|
20240613,124900,4222041290,9350,9350,9350,9340,192
|
|
20240613,124800,4220246100,9350,9350,9350,9350,301
|
|
20240613,124700,4217431750,9350,9330,9350,9330,109
|
|
20240613,124600,4216413640,9330,9330,9330,9320,1186
|
|
20240613,124500,4205350040,9320,9330,9330,9320,314
|
|
20240613,124400,4202420850,9330,9320,9330,9320,1509
|
|
20240613,124300,4188348180,9320,9320,9320,9320,667
|
|
20240613,124200,4182131740,9320,9320,9320,9320,461
|
|
20240613,124100,4177835220,9320,9330,9330,9320,1107
|
|
20240613,124000,4167516980,9320,9320,9320,9320,374
|
|
20240613,123900,4164031300,9330,9340,9340,9330,54
|
|
20240613,123800,4163527020,9320,9340,9340,9320,4050
|
|
20240613,123700,4125737830,9350,9340,9350,9340,14
|
|
20240613,123600,4125606940,9340,9340,9340,9340,1869
|
|
20240613,123500,4108150480,9340,9340,9350,9340,220
|
|
20240613,123400,4106095480,9350,9340,9350,9340,820
|
|
20240613,123300,4098435080,9340,9340,9350,9340,61
|
|
20240613,123200,4097865140,9350,9350,9350,9350,313
|
|
20240613,123100,4094938590,9350,9350,9350,9350,119
|
|
20240613,123000,4093825940,9350,9340,9350,9340,102
|
|
20240613,122900,4092873240,9350,9340,9350,9340,857
|
|
20240613,122800,4084861190,9350,9350,9350,9350,753
|
|
20240613,122700,4077820640,9350,9350,9350,9350,471
|
|
20240613,122600,4073416790,9350,9350,9350,9350,944
|
|
20240613,122500,4064590390,9350,9350,9350,9350,1049
|
|
20240613,122400,4054782240,9340,9340,9340,9340,340
|
|
20240613,122300,4051606640,9350,9350,9350,9350,508
|
|
20240613,122200,4046856840,9350,9350,9350,9350,2874
|
|
20240613,122100,4019984940,9350,9360,9360,9340,2600
|
|
20240613,122000,3995669580,9360,9360,9360,9360,24
|
|
20240613,121900,3995444940,9360,9360,9360,9360,100
|
|
20240613,121800,3994508940,9360,9360,9360,9360,275
|
|
20240613,121700,3991934940,9350,9350,9350,9350,12
|
|
20240613,121600,3991822740,9350,9350,9350,9350,533
|
|
20240613,121500,3986839190,9350,9350,9350,9350,3001
|
|
20240613,121400,3958779840,9350,9350,9350,9350,0
|
|
20240613,121300,3958779840,9350,9350,9350,9350,1
|
|
20240613,121200,3958770490,9350,9340,9350,9340,1473
|
|
20240613,121100,3945009020,9340,9350,9350,9340,244
|
|
20240613,121000,3942727920,9350,9350,9350,9350,311
|
|
20240613,120900,3939820070,9350,9360,9360,9350,1275
|
|
20240613,120800,3927888770,9360,9360,9360,9360,1100
|
|
20240613,120700,3917592770,9360,9350,9360,9350,535
|
|
20240613,120600,3912588180,9360,9360,9360,9360,363
|
|
20240613,120500,3909190500,9360,9380,9380,9360,81
|
|
20240613,120400,3908431790,9390,9390,9390,9380,4
|
|
20240613,120300,3908394240,9360,9390,9390,9360,2102
|
|
20240613,120200,3888670720,9400,9400,9400,9400,110
|
|
20240613,120100,3887636720,9400,9400,9400,9390,173
|
|
20240613,120000,3886011220,9400,9390,9400,9390,974
|
|
20240613,115900,3876859220,9390,9360,9390,9360,7707
|
|
20240613,115800,3804600150,9350,9350,9360,9350,356
|
|
20240613,115700,3801271050,9350,9340,9350,9340,844
|
|
20240613,115600,3793384150,9330,9330,9330,9330,670
|
|
20240613,115500,3787133050,9330,9330,9330,9330,0
|
|
20240613,115400,3787133050,9330,9330,9330,9330,0
|
|
20240613,115300,3787133050,9330,9320,9330,9320,361
|
|
20240613,115200,3783765130,9330,9330,9330,9330,600
|
|
20240613,115100,3778167130,9320,9320,9320,9320,88
|
|
20240613,115000,3777346970,9320,9320,9320,9320,1000
|
|
20240613,114900,3768026970,9320,9320,9320,9320,0
|
|
20240613,114800,3768026970,9320,9320,9320,9320,686
|
|
20240613,114700,3761633450,9320,9320,9320,9320,102
|
|
20240613,114600,3760682810,9320,9330,9330,9320,1017
|
|
20240613,114500,3751203370,9320,9330,9330,9320,393
|
|
20240613,114400,3747537680,9330,9340,9340,9330,2349
|
|
20240613,114300,3725619830,9350,9340,9350,9340,568
|
|
20240613,114200,3720309470,9340,9340,9340,9340,306
|
|
20240613,114100,3717451430,9340,9340,9340,9340,80
|
|
20240613,114000,3716704230,9340,9340,9350,9340,131
|
|
20240613,113900,3715480560,9350,9340,9350,9340,68
|
|
20240613,113800,3714845040,9340,9340,9340,9340,14
|
|
20240613,113700,3714714280,9330,9330,9330,9330,23
|
|
20240613,113600,3714499690,9330,9340,9350,9330,242
|
|
20240613,113500,3712239810,9330,9340,9340,9330,1052
|
|
20240613,113400,3702422360,9340,9340,9340,9330,768
|
|
20240613,113300,3695253530,9340,9340,9340,9330,158
|
|
20240613,113200,3693778310,9330,9330,9330,9330,50
|
|
20240613,113100,3693311810,9340,9330,9340,9330,320
|
|
20240613,113000,3690326010,9350,9350,9350,9340,362
|
|
20240613,112900,3686941710,9350,9350,9350,9350,100
|
|
20240613,112800,3686006710,9350,9350,9350,9350,8
|
|
20240613,112700,3685931910,9350,9330,9350,9320,334
|
|
20240613,112600,3682815640,9330,9350,9350,9320,1004
|
|
20240613,112500,3673433060,9350,9360,9360,9350,1213
|
|
20240613,112400,3662080380,9360,9360,9360,9360,2
|
|
20240613,112300,3662061660,9350,9360,9360,9350,108
|
|
20240613,112200,3661050790,9360,9360,9360,9360,102
|
|
20240613,112100,3660096070,9360,9350,9360,9350,1645
|
|
20240613,112000,3644698920,9350,9350,9350,9350,385
|
|
20240613,111900,3641099170,9350,9320,9350,9320,549
|
|
20240613,111800,3635967360,9320,9320,9320,9320,6
|
|
20240613,111700,3635911440,9320,9340,9340,9320,624
|
|
20240613,111600,3630094970,9340,9350,9350,9340,437
|
|
20240613,111500,3626012990,9350,9340,9350,9340,327
|
|
20240613,111400,3622957680,9340,9320,9340,9320,284
|
|
20240613,111300,3620305720,9320,9320,9320,9320,200
|
|
20240613,111200,3618441720,9330,9320,9340,9320,1096
|
|
20240613,111100,3608226830,9320,9320,9320,9320,764
|
|
20240613,111000,3601106350,9320,9320,9320,9320,475
|
|
20240613,110900,3596679350,9320,9320,9320,9320,55
|
|
20240613,110800,3596166750,9320,9320,9320,9320,121
|
|
20240613,110700,3595039030,9320,9310,9320,9310,255
|
|
20240613,110600,3592664480,9310,9310,9320,9310,859
|
|
20240613,110500,3584666790,9320,9320,9320,9320,1
|
|
20240613,110400,3584657470,9320,9320,9320,9310,864
|
|
20240613,110300,3576605290,9320,9320,9320,9310,1531
|
|
20240613,110200,3562336670,9320,9320,9320,9320,435
|
|
20240613,110100,3558282470,9320,9320,9320,9310,298
|
|
20240613,110000,3555507990,9320,9320,9320,9310,260
|
|
20240613,105900,3553085790,9310,9310,9320,9310,394
|
|
20240613,105800,3549417410,9310,9310,9310,9310,825
|
|
20240613,105700,3541736660,9310,9310,9310,9310,213
|
|
20240613,105600,3539753630,9310,9340,9340,9310,73
|
|
20240613,105500,3539073280,9340,9350,9350,9340,7
|
|
20240613,105400,3539007850,9310,9350,9350,9310,900
|
|
20240613,105300,3530598540,9320,9360,9360,9320,4942
|
|
20240613,105200,3484415450,9360,9350,9360,9350,520
|
|
20240613,105100,3479552390,9350,9350,9360,9350,948
|
|
20240613,105000,3470688540,9360,9360,9360,9350,2013
|
|
20240613,104900,3451851960,9370,9370,9380,9360,3839
|
|
20240613,104800,3415872230,9370,9360,9370,9360,2009
|
|
20240613,104700,3397057990,9360,9340,9360,9340,3555
|
|
20240613,104600,3363818260,9340,9330,9340,9330,207
|
|
20240613,104500,3361885980,9330,9350,9350,9330,730
|
|
20240613,104400,3355062320,9350,9350,9350,9340,84
|
|
20240613,104300,3354277020,9330,9330,9350,9330,4507
|
|
20240613,104200,3312194460,9330,9260,9330,9260,13320
|
|
20240613,104100,3188472940,9270,9270,9270,9260,1454
|
|
20240613,104000,3174995480,9270,9280,9280,9270,160
|
|
20240613,103900,3173511180,9280,9280,9280,9270,219
|
|
20240613,103800,3171479980,9270,9280,9280,9270,49
|
|
20240613,103700,3171025280,9270,9260,9270,9260,3460
|
|
20240613,103600,3138962760,9270,9260,9270,9260,781
|
|
20240613,103500,3131725810,9260,9260,9260,9260,64
|
|
20240613,103400,3131133170,9260,9260,9270,9260,1668
|
|
20240613,103300,3115685490,9260,9260,9270,9260,1493
|
|
20240613,103200,3101860300,9260,9270,9270,9260,1831
|
|
20240613,103100,3084895320,9260,9270,9270,9260,865
|
|
20240613,103000,3076876780,9280,9300,9300,9270,2678
|
|
20240613,102900,3052000610,9300,9300,9300,9300,1604
|
|
20240613,102800,3037083410,9310,9310,9320,9300,1150
|
|
20240613,102700,3026374950,9310,9310,9310,9310,5
|
|
20240613,102600,3026328400,9310,9300,9320,9300,1138
|
|
20240613,102500,3015733380,9300,9290,9300,9290,3606
|
|
20240613,102400,2982199910,9300,9290,9300,9290,689
|
|
20240613,102300,2975797860,9290,9270,9290,9270,1490
|
|
20240613,102200,2961965110,9270,9280,9290,9270,934
|
|
20240613,102100,2953298590,9280,9270,9280,9270,983
|
|
20240613,102000,2944177270,9270,9260,9270,9260,789
|
|
20240613,101900,2936866030,9270,9260,9270,9260,522
|
|
20240613,101800,2932032250,9270,9260,9270,9260,437
|
|
20240613,101700,2927981290,9260,9260,9260,9260,1060
|
|
20240613,101600,2918165690,9260,9240,9260,9240,734
|
|
20240613,101500,2911376090,9250,9250,9250,9240,642
|
|
20240613,101400,2905439590,9240,9250,9250,9240,1237
|
|
20240613,101300,2894003410,9250,9250,9250,9250,355
|
|
20240613,101200,2890719660,9250,9260,9260,9250,210
|
|
20240613,101100,2888777060,9260,9270,9270,9260,593
|
|
20240613,101000,2883284440,9260,9270,9270,9260,355
|
|
20240613,100900,2879994630,9270,9280,9280,9270,575
|
|
20240613,100800,2874664230,9280,9230,9280,9230,811
|
|
20240613,100700,2867154120,9230,9210,9240,9210,13643
|
|
20240613,100600,2741377720,9210,9250,9250,9210,15677
|
|
20240613,100500,2596757870,9250,9260,9260,9250,5527
|
|
20240613,100400,2545614790,9260,9270,9280,9260,2319
|
|
20240613,100300,2524129280,9270,9290,9300,9270,2808
|
|
20240613,100200,2498070220,9290,9290,9300,9290,1572
|
|
20240613,100100,2483466030,9300,9310,9310,9290,8027
|
|
20240613,100000,2408808560,9310,9330,9340,9300,2039
|
|
20240613,095900,2389809480,9340,9310,9340,9300,8721
|
|
20240613,095800,2308570660,9310,9330,9330,9310,2514
|
|
20240613,095700,2285136430,9340,9340,9340,9340,288
|
|
20240613,095600,2282446510,9340,9330,9340,9330,547
|
|
20240613,095500,2277342150,9340,9340,9340,9330,376
|
|
20240613,095400,2273830970,9340,9340,9340,9330,365
|
|
20240613,095300,2270425410,9330,9340,9340,9330,1259
|
|
20240613,095200,2258676700,9330,9350,9350,9330,1651
|
|
20240613,095100,2243268550,9350,9350,9350,9350,215
|
|
20240613,095000,2241258300,9350,9350,9360,9350,335
|
|
20240613,094900,2238125810,9320,9360,9360,9320,2415
|
|
20240613,094800,2215581550,9350,9360,9360,9350,1559
|
|
20240613,094700,2200990830,9360,9340,9360,9340,2470
|
|
20240613,094600,2177878630,9350,9360,9360,9350,465
|
|
20240613,094500,2173530150,9360,9330,9360,9320,1208
|
|
20240613,094400,2162256530,9330,9330,9350,9320,1482
|
|
20240613,094300,2148405940,9320,9310,9330,9310,3954
|
|
20240613,094200,2111558740,9310,9330,9340,9310,7733
|
|
20240613,094100,2039494670,9330,9340,9340,9330,2328
|
|
20240613,094000,2017769630,9330,9330,9340,9330,2058
|
|
20240613,093900,1998560860,9340,9340,9350,9340,571
|
|
20240613,093800,1993227270,9340,9340,9340,9340,1516
|
|
20240613,093700,1979067830,9340,9340,9370,9340,1941
|
|
20240613,093600,1960932880,9350,9350,9380,9330,5506
|
|
20240613,093500,1909485350,9350,9380,9380,9350,2587
|
|
20240613,093400,1885262350,9370,9380,9390,9370,1380
|
|
20240613,093300,1872322900,9380,9380,9400,9380,587
|
|
20240613,093200,1866813800,9380,9400,9410,9380,3728
|
|
20240613,093100,1831832330,9400,9420,9420,9400,2004
|
|
20240613,093000,1812966380,9420,9420,9430,9420,2026
|
|
20240613,092900,1793877640,9430,9420,9430,9420,177
|
|
20240613,092800,1792210180,9420,9420,9440,9420,637
|
|
20240613,092700,1786203460,9430,9430,9430,9420,635
|
|
20240613,092600,1780216010,9430,9420,9430,9420,1593
|
|
20240613,092500,1765205420,9420,9460,9460,9420,2769
|
|
20240613,092400,1739047490,9460,9480,9480,9450,3556
|
|
20240613,092300,1705361430,9480,9480,9490,9470,4557
|
|
20240613,092200,1662152330,9480,9360,9480,9360,14590
|
|
20240613,092100,1524665270,9360,9430,9430,9360,6793
|
|
20240613,092000,1460893800,9430,9420,9430,9400,5394
|
|
20240613,091900,1410113070,9430,9440,9440,9400,2191
|
|
20240613,091800,1389488590,9430,9470,9480,9430,1504
|
|
20240613,091700,1375259310,9470,9460,9470,9440,4400
|
|
20240613,091600,1333597410,9460,9490,9490,9420,5963
|
|
20240613,091500,1277197310,9470,9470,9500,9450,11441
|
|
20240613,091400,1168718220,9480,9430,9480,9420,4054
|
|
20240613,091300,1130396420,9430,9440,9440,9420,390
|
|
20240613,091200,1126721830,9420,9450,9470,9390,4552
|
|
20240613,091100,1083733990,9460,9420,9480,9420,13666
|
|
20240613,091000,954563800,9380,9390,9420,9370,4745
|
|
20240613,090900,909939540,9390,9340,9390,9330,8622
|
|
20240613,090800,829383460,9350,9360,9390,9340,2690
|
|
20240613,090700,804209200,9360,9370,9390,9340,10678
|
|
20240613,090600,704283300,9380,9380,9380,9350,13077
|
|
20240613,090500,581907270,9380,9380,9410,9370,5271
|
|
20240613,090400,532503250,9370,9400,9420,9370,7213
|
|
20240613,090300,464714180,9410,9360,9410,9350,5788
|
|
20240613,090200,410490820,9360,9370,9410,9350,7844
|
|
20240613,090100,336930530,9370,9420,9420,9360,11021
|
|
20240613,090000,233390730,9420,9420,9440,9370,24313
|