610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,190700,9134981260,13420,13420,13420,13420,50533
|
|
20240610,190600,9134981260,13420,13420,13420,13420,0
|
|
20240610,190500,9134981260,13420,13420,13420,13420,0
|
|
20240610,190400,9134981260,13420,13420,13420,13420,0
|
|
20240610,190300,9134981260,13420,13420,13420,13420,0
|
|
20240610,190200,9134981260,13420,13420,13420,13420,0
|
|
20240610,190100,9134981260,13420,13420,13420,13420,0
|
|
20240610,190000,9134981260,13420,13420,13420,13420,0
|
|
20240610,185900,9134981260,13420,13420,13420,13420,0
|
|
20240610,185800,9134981260,13420,13420,13420,13420,0
|
|
20240610,185700,9134981260,13420,13420,13420,13420,0
|
|
20240610,185600,9134981260,13420,13420,13420,13420,0
|
|
20240610,185500,9134981260,13420,13420,13420,13420,0
|
|
20240610,185400,9134981260,13420,13420,13420,13420,0
|
|
20240610,185300,9134981260,13420,13420,13420,13420,0
|
|
20240610,185200,9134981260,13420,13420,13420,13420,0
|
|
20240610,185100,9134981260,13420,13420,13420,13420,0
|
|
20240610,185000,9134981260,13420,13420,13420,13420,0
|
|
20240610,184900,9134981260,13420,13420,13420,13420,0
|
|
20240610,184800,9134981260,13420,13420,13420,13420,0
|
|
20240610,184700,9134981260,13420,13420,13420,13420,0
|
|
20240610,184600,9134981260,13420,13420,13420,13420,0
|
|
20240610,184500,9134981260,13420,13420,13420,13420,0
|
|
20240610,184400,9134981260,13420,13420,13420,13420,0
|
|
20240610,184300,9134981260,13420,13420,13420,13420,0
|
|
20240610,184200,9134981260,13420,13420,13420,13420,0
|
|
20240610,184100,9134981260,13420,13420,13420,13420,0
|
|
20240610,184000,9134981260,13420,13420,13420,13420,0
|
|
20240610,183900,9134981260,13420,13420,13420,13420,0
|
|
20240610,183800,9134981260,13420,13420,13420,13420,0
|
|
20240610,183700,9134981260,13420,13420,13420,13420,50533
|
|
20240610,183600,9134981260,13420,13420,13420,13420,0
|
|
20240610,183500,9134981260,13420,13420,13420,13420,0
|
|
20240610,183400,9134981260,13420,13420,13420,13420,0
|
|
20240610,183300,9134981260,13420,13420,13420,13420,0
|
|
20240610,183200,9134981260,13420,13420,13420,13420,0
|
|
20240610,183100,9134981260,13420,13420,13420,13420,0
|
|
20240610,183000,9134981260,13420,13420,13420,13420,0
|
|
20240610,182900,9134981260,13420,13420,13420,13420,0
|
|
20240610,182800,9134981260,13420,13420,13420,13420,0
|
|
20240610,182700,9134981260,13420,13420,13420,13420,0
|
|
20240610,182600,9134981260,13420,13420,13420,13420,0
|
|
20240610,182500,9134981260,13420,13420,13420,13420,0
|
|
20240610,182400,9134981260,13420,13420,13420,13420,0
|
|
20240610,182300,9134981260,13420,13420,13420,13420,0
|
|
20240610,182200,9134981260,13420,13420,13420,13420,0
|
|
20240610,182100,9134981260,13420,13420,13420,13420,0
|
|
20240610,182000,9134981260,13420,13420,13420,13420,0
|
|
20240610,181900,9134981260,13420,13420,13420,13420,0
|
|
20240610,181800,9134981260,13420,13420,13420,13420,0
|
|
20240610,181700,9134981260,13420,13420,13420,13420,0
|
|
20240610,181600,9134981260,13420,13420,13420,13420,0
|
|
20240610,181500,9134981260,13420,13420,13420,13420,0
|
|
20240610,181400,9134981260,13420,13420,13420,13420,0
|
|
20240610,181300,9134981260,13420,13420,13420,13420,0
|
|
20240610,181200,9134981260,13420,13420,13420,13420,0
|
|
20240610,181100,9134981260,13420,13420,13420,13420,0
|
|
20240610,181000,9134981260,13420,13420,13420,13420,0
|
|
20240610,180900,9134981260,13420,13420,13420,13420,0
|
|
20240610,180800,9134981260,13420,13420,13420,13420,0
|
|
20240610,180700,9134981260,13420,13420,13420,13420,50533
|
|
20240610,180600,9134981260,13420,13420,13420,13420,0
|
|
20240610,180500,9134981260,13420,13420,13420,13420,0
|
|
20240610,180400,9134981260,13420,13420,13420,13420,0
|
|
20240610,180300,9134981260,13420,13420,13420,13420,0
|
|
20240610,180200,9134981260,13420,13420,13420,13420,0
|
|
20240610,180100,9134981260,13420,13420,13420,13420,0
|
|
20240610,180000,9134981260,13420,13420,13420,13420,0
|
|
20240610,175900,9134981260,13420,13420,13420,13420,0
|
|
20240610,175800,9134981260,13420,13420,13420,13420,0
|
|
20240610,175700,9134981260,13420,13420,13420,13420,0
|
|
20240610,175600,9134981260,13420,13420,13420,13420,0
|
|
20240610,175500,9134981260,13420,13420,13420,13420,0
|
|
20240610,175400,9134981260,13420,13420,13420,13420,0
|
|
20240610,175300,9134981260,13420,13420,13420,13420,0
|
|
20240610,175200,9134981260,13420,13420,13420,13420,0
|
|
20240610,175100,9134981260,13420,13420,13420,13420,0
|
|
20240610,175000,9134981260,13420,13420,13420,13420,0
|
|
20240610,174900,9134981260,13420,13420,13420,13420,0
|
|
20240610,174800,9134981260,13420,13420,13420,13420,0
|
|
20240610,174700,9134981260,13420,13420,13420,13420,0
|
|
20240610,174600,9134981260,13420,13420,13420,13420,0
|
|
20240610,174500,9134981260,13420,13420,13420,13420,0
|
|
20240610,174400,9134981260,13420,13420,13420,13420,0
|
|
20240610,174300,9134981260,13420,13420,13420,13420,0
|
|
20240610,174200,9134981260,13420,13420,13420,13420,0
|
|
20240610,174100,9134981260,13420,13420,13420,13420,0
|
|
20240610,174000,9134981260,13420,13420,13420,13420,0
|
|
20240610,173900,9134981260,13420,13420,13420,13420,0
|
|
20240610,173800,9134981260,13420,13420,13420,13420,0
|
|
20240610,173700,9134981260,13420,13420,13420,13420,50533
|
|
20240610,173600,9134981260,13420,13420,13420,13420,0
|
|
20240610,173500,9134981260,13420,13420,13420,13420,0
|
|
20240610,173400,9134981260,13420,13420,13420,13420,0
|
|
20240610,173300,9134981260,13420,13420,13420,13420,0
|
|
20240610,173200,9134981260,13420,13420,13420,13420,0
|
|
20240610,173100,9134981260,13420,13420,13420,13420,0
|
|
20240610,173000,9134981260,13420,13420,13420,13420,0
|
|
20240610,172900,9134981260,13420,13420,13420,13420,0
|
|
20240610,172800,9134981260,13420,13420,13420,13420,0
|
|
20240610,172700,9134981260,13420,13420,13420,13420,0
|
|
20240610,172600,9134981260,13420,13420,13420,13420,0
|
|
20240610,172500,9134981260,13420,13420,13420,13420,0
|
|
20240610,172400,9134981260,13420,13420,13420,13420,0
|
|
20240610,172300,9134981260,13420,13420,13420,13420,0
|
|
20240610,172200,9134981260,13420,13420,13420,13420,0
|
|
20240610,172100,9134981260,13420,13420,13420,13420,0
|
|
20240610,172000,9134981260,13420,13420,13420,13420,0
|
|
20240610,171900,9134981260,13420,13420,13420,13420,0
|
|
20240610,171800,9134981260,13420,13420,13420,13420,0
|
|
20240610,171700,9134981260,13420,13420,13420,13420,0
|
|
20240610,171600,9134981260,13420,13420,13420,13420,0
|
|
20240610,171500,9134981260,13420,13420,13420,13420,0
|
|
20240610,171400,9134981260,13420,13420,13420,13420,0
|
|
20240610,171300,9134981260,13420,13420,13420,13420,0
|
|
20240610,171200,9134981260,13420,13420,13420,13420,0
|
|
20240610,171100,9134981260,13420,13420,13420,13420,0
|
|
20240610,171000,9134981260,13420,13420,13420,13420,0
|
|
20240610,170900,9134981260,13420,13420,13420,13420,0
|
|
20240610,170800,9134981260,13420,13420,13420,13420,0
|
|
20240610,170700,9134981260,13420,13420,13420,13420,50533
|
|
20240610,170600,9134981260,13420,13420,13420,13420,0
|
|
20240610,170500,9134981260,13420,13420,13420,13420,0
|
|
20240610,170400,9134981260,13420,13420,13420,13420,0
|
|
20240610,170300,9134981260,13420,13420,13420,13420,0
|
|
20240610,170200,9134981260,13420,13420,13420,13420,0
|
|
20240610,170100,9134981260,13420,13420,13420,13420,0
|
|
20240610,170000,9134981260,13420,13420,13420,13420,0
|
|
20240610,165900,9134981260,13420,13420,13420,13420,0
|
|
20240610,165800,9134981260,13420,13420,13420,13420,0
|
|
20240610,165700,9134981260,13420,13420,13420,13420,0
|
|
20240610,165600,9134981260,13420,13420,13420,13420,0
|
|
20240610,165500,9134981260,13420,13420,13420,13420,0
|
|
20240610,165400,9134981260,13420,13420,13420,13420,0
|
|
20240610,165300,9134981260,13420,13420,13420,13420,0
|
|
20240610,165200,9134981260,13420,13420,13420,13420,0
|
|
20240610,165100,9134981260,13420,13420,13420,13420,0
|
|
20240610,165000,9134981260,13420,13420,13420,13420,0
|
|
20240610,164900,9134981260,13420,13420,13420,13420,0
|
|
20240610,164800,9134981260,13420,13420,13420,13420,0
|
|
20240610,164700,9134981260,13420,13420,13420,13420,0
|
|
20240610,164600,9134981260,13420,13420,13420,13420,0
|
|
20240610,164500,9134981260,13420,13420,13420,13420,0
|
|
20240610,164400,9134981260,13420,13420,13420,13420,0
|
|
20240610,164300,9134981260,13420,13420,13420,13420,0
|
|
20240610,164200,9134981260,13420,13420,13420,13420,0
|
|
20240610,164100,9134981260,13420,13420,13420,13420,0
|
|
20240610,164000,9134981260,13420,13420,13420,13420,0
|
|
20240610,163900,9134981260,13420,13420,13420,13420,0
|
|
20240610,163800,9134981260,13420,13420,13420,13420,0
|
|
20240610,163700,9134981260,13420,13420,13420,13420,50533
|
|
20240610,163600,9134981260,13420,13420,13420,13420,0
|
|
20240610,163500,9134981260,13420,13420,13420,13420,0
|
|
20240610,163400,9134981260,13420,13420,13420,13420,0
|
|
20240610,163300,9134981260,13420,13420,13420,13420,0
|
|
20240610,163200,9134981260,13420,13420,13420,13420,0
|
|
20240610,163100,9134981260,13420,13420,13420,13420,0
|
|
20240610,163000,9134981260,13420,13420,13420,13420,0
|
|
20240610,162900,9134981260,13420,13420,13420,13420,0
|
|
20240610,162800,9134981260,13420,13420,13420,13420,0
|
|
20240610,162700,9134981260,13420,13420,13420,13420,0
|
|
20240610,162600,9134981260,13420,13420,13420,13420,0
|
|
20240610,162500,9134981260,13420,13420,13420,13420,0
|
|
20240610,162400,9134981260,13420,13420,13420,13420,0
|
|
20240610,162300,9134981260,13420,13420,13420,13420,0
|
|
20240610,162200,9134981260,13420,13420,13420,13420,0
|
|
20240610,162100,9134981260,13420,13420,13420,13420,0
|
|
20240610,162000,9134981260,13420,13420,13420,13420,0
|
|
20240610,161900,9134981260,13420,13420,13420,13420,0
|
|
20240610,161800,9134981260,13420,13420,13420,13420,0
|
|
20240610,161700,9134981260,13420,13420,13420,13420,0
|
|
20240610,161600,9134981260,13420,13420,13420,13420,0
|
|
20240610,161500,9134981260,13420,13420,13420,13420,0
|
|
20240610,161400,9134981260,13420,13420,13420,13420,0
|
|
20240610,161300,9134981260,13420,13420,13420,13420,0
|
|
20240610,161200,9134981260,13420,13420,13420,13420,0
|
|
20240610,161100,9134981260,13420,13420,13420,13420,0
|
|
20240610,161000,9134981260,13420,13420,13420,13420,0
|
|
20240610,160900,9134981260,13420,13420,13420,13420,0
|
|
20240610,160800,9134981260,13420,13420,13420,13420,0
|
|
20240610,160700,9134981260,13420,13420,13420,13420,50533
|
|
20240610,160600,9134981260,13420,13420,13420,13420,0
|
|
20240610,160500,9134981260,13420,13420,13420,13420,0
|
|
20240610,160400,9134981260,13420,13420,13420,13420,0
|
|
20240610,160300,9134981260,13420,13420,13420,13420,0
|
|
20240610,160200,9134981260,13420,13420,13420,13420,0
|
|
20240610,160100,9134981260,13420,13420,13420,13420,0
|
|
20240610,160000,9134981260,13420,13420,13420,13420,0
|
|
20240610,155900,9134981260,13420,13420,13420,13420,0
|
|
20240610,155800,9134981260,13420,13420,13420,13420,0
|
|
20240610,155700,9134981260,13420,13420,13420,13420,0
|
|
20240610,155600,9134981260,13420,13420,13420,13420,0
|
|
20240610,155500,9134981260,13420,13420,13420,13420,0
|
|
20240610,155400,9134981260,13420,13420,13420,13420,0
|
|
20240610,155300,9134981260,13420,13420,13420,13420,0
|
|
20240610,155200,9134981260,13420,13420,13420,13420,0
|
|
20240610,155100,9134981260,13420,13420,13420,13420,0
|
|
20240610,155000,9134981260,13420,13420,13420,13420,0
|
|
20240610,154900,9134981260,13420,13420,13420,13420,0
|
|
20240610,154800,9134981260,13420,13420,13420,13420,0
|
|
20240610,154700,9134981260,13420,13420,13420,13420,0
|
|
20240610,154600,9134981260,13420,13420,13420,13420,0
|
|
20240610,154500,9134981260,13420,13420,13420,13420,0
|
|
20240610,154400,9134981260,13420,13420,13420,13420,0
|
|
20240610,154300,9134981260,13420,13420,13420,13420,0
|
|
20240610,154200,9134981260,13420,13420,13420,13420,0
|
|
20240610,154100,9134981260,13420,13420,13420,13420,0
|
|
20240610,154000,9134981260,13420,13420,13420,13420,0
|
|
20240610,153900,9134981260,13420,13420,13420,13420,0
|
|
20240610,153800,9134981260,13420,13420,13420,13420,0
|
|
20240610,153700,9134981260,13420,13420,13420,13420,50533
|
|
20240610,153600,9134981260,13420,13420,13420,13420,0
|
|
20240610,153500,9134981260,13420,13420,13420,13420,0
|
|
20240610,153400,9134981260,13420,13420,13420,13420,0
|
|
20240610,153300,9134981260,13420,13420,13420,13420,0
|
|
20240610,153200,9134981260,13420,13420,13420,13420,0
|
|
20240610,153100,9134981260,13420,13420,13420,13420,0
|
|
20240610,153000,9134981260,13420,13420,13420,13420,50533
|
|
20240610,152900,8456828400,13470,13470,13470,13470,0
|
|
20240610,152800,8456828400,13470,13470,13470,13470,0
|
|
20240610,152700,8456828400,13470,13470,13470,13470,0
|
|
20240610,152600,8456828400,13470,13470,13470,13470,0
|
|
20240610,152500,8456828400,13470,13470,13470,13470,0
|
|
20240610,152400,8456828400,13470,13470,13470,13470,0
|
|
20240610,152300,8456828400,13470,13470,13470,13470,0
|
|
20240610,152200,8456828400,13470,13470,13470,13470,0
|
|
20240610,152100,8456828400,13470,13470,13470,13470,0
|
|
20240610,152000,8456828400,13470,13470,13470,13470,0
|
|
20240610,151900,8456828400,13470,13480,13480,13460,664
|
|
20240610,151800,8447884200,13480,13440,13480,13440,2157
|
|
20240610,151700,8418850920,13440,13440,13460,13440,4561
|
|
20240610,151600,8357522890,13440,13440,13450,13440,893
|
|
20240610,151500,8345519280,13440,13440,13450,13440,3234
|
|
20240610,151400,8302028010,13440,13440,13450,13440,1155
|
|
20240610,151300,8286496800,13440,13440,13450,13440,903
|
|
20240610,151200,8274360450,13440,13440,13450,13440,816
|
|
20240610,151100,8263391890,13440,13460,13460,13440,3499
|
|
20240610,151000,8216338440,13450,13460,13460,13450,2228
|
|
20240610,150900,8186370880,13450,13450,13470,13450,1491
|
|
20240610,150800,8166306840,13450,13450,13460,13450,1341
|
|
20240610,150700,8148268550,13450,13470,13470,13450,1044
|
|
20240610,150600,8134217630,13460,13450,13460,13450,2270
|
|
20240610,150500,8103671040,13450,13450,13460,13450,1077
|
|
20240610,150400,8089185130,13450,13450,13460,13450,689
|
|
20240610,150300,8079917980,13450,13450,13480,13450,770
|
|
20240610,150200,8069556760,13460,13460,13460,13460,1219
|
|
20240610,150100,8053149020,13470,13460,13480,13460,1063
|
|
20240610,150000,8038840810,13460,13470,13480,13460,627
|
|
20240610,145900,8030399000,13460,13460,13470,13460,574
|
|
20240610,145800,8022671730,13460,13470,13490,13460,1819
|
|
20240610,145700,7998178080,13460,13470,13480,13460,1454
|
|
20240610,145600,7978590400,13470,13470,13480,13460,1138
|
|
20240610,145500,7963264160,13470,13470,13480,13460,808
|
|
20240610,145400,7952384220,13470,13470,13490,13460,1743
|
|
20240610,145300,7928907960,13470,13490,13500,13460,1277
|
|
20240610,145200,7911689210,13490,13490,13500,13480,4866
|
|
20240610,145100,7846077290,13490,13460,13500,13460,4144
|
|
20240610,145000,7790192030,13470,13470,13490,13460,3083
|
|
20240610,144900,7748665990,13470,13470,13480,13460,1045
|
|
20240610,144800,7734595650,13470,13470,13480,13470,524
|
|
20240610,144700,7727536550,13470,13460,13480,13460,950
|
|
20240610,144600,7714744330,13460,13470,13480,13460,1115
|
|
20240610,144500,7699732790,13470,13480,13490,13470,875
|
|
20240610,144400,7687941520,13480,13480,13490,13480,1511
|
|
20240610,144300,7667570260,13480,13470,13490,13470,921
|
|
20240610,144200,7655153820,13470,13470,13480,13470,1995
|
|
20240610,144100,7628277860,13470,13470,13490,13460,1073
|
|
20240610,144000,7613825690,13460,13470,13490,13460,1391
|
|
20240610,143900,7595082260,13480,13460,13490,13460,1229
|
|
20240610,143800,7578522090,13480,13470,13480,13460,854
|
|
20240610,143700,7567021910,13470,13460,13480,13460,799
|
|
20240610,143600,7556263700,13460,13470,13490,13460,958
|
|
20240610,143500,7543363230,13470,13460,13490,13460,1126
|
|
20240610,143400,7528199230,13460,13450,13470,13450,1355
|
|
20240610,143300,7509960670,13460,13450,13470,13450,369
|
|
20240610,143200,7504995230,13450,13460,13490,13450,5581
|
|
20240610,143100,7429863510,13460,13450,13460,13450,684
|
|
20240610,143000,7420663190,13450,13450,13460,13450,539
|
|
20240610,142900,7413413110,13460,13440,13460,13440,1448
|
|
20240610,142800,7393939510,13450,13450,13460,13440,2029
|
|
20240610,142700,7366653450,13450,13440,13450,13440,610
|
|
20240610,142600,7358453460,13440,13440,13450,13440,699
|
|
20240610,142500,7349058310,13440,13440,13450,13440,414
|
|
20240610,142400,7343494140,13440,13440,13450,13440,676
|
|
20240610,142300,7334407190,13450,13450,13450,13440,509
|
|
20240610,142200,7327566080,13440,13440,13450,13440,644
|
|
20240610,142100,7318910100,13440,13440,13450,13440,542
|
|
20240610,142000,7311625480,13440,13450,13450,13440,758
|
|
20240610,141900,7301434930,13450,13450,13450,13440,639
|
|
20240610,141800,7292846720,13440,13450,13450,13440,1512
|
|
20240610,141700,7272515950,13440,13440,13450,13440,489
|
|
20240610,141600,7265942180,13440,13450,13450,13440,1141
|
|
20240610,141500,7250604270,13450,13450,13450,13450,456
|
|
20240610,141400,7244471070,13460,13440,13460,13440,859
|
|
20240610,141300,7232921860,13450,13450,13460,13440,1291
|
|
20240610,141200,7215557860,13460,13450,13460,13450,940
|
|
20240610,141100,7202914730,13450,13450,13460,13440,531
|
|
20240610,141000,7195772740,13450,13450,13460,13450,993
|
|
20240610,140900,7182416670,13450,13450,13460,13430,3227
|
|
20240610,140800,7139036150,13440,13430,13450,13430,2564
|
|
20240610,140700,7104572420,13440,13430,13440,13430,454
|
|
20240610,140600,7098475080,13430,13430,13440,13430,756
|
|
20240610,140500,7088320580,13430,13430,13440,13430,503
|
|
20240610,140400,7081565010,13430,13430,13450,13430,1608
|
|
20240610,140300,7059957060,13430,13450,13460,13430,9980
|
|
20240610,140200,6925864550,13460,13450,13460,13450,1035
|
|
20240610,140100,6911943480,13450,13450,13460,13450,855
|
|
20240610,140000,6900443560,13450,13450,13460,13450,1458
|
|
20240610,135900,6880832590,13460,13450,13460,13450,940
|
|
20240610,135800,6868189540,13450,13470,13470,13450,718
|
|
20240610,135700,6858531330,13470,13460,13480,13460,2403
|
|
20240610,135600,6826162090,13460,13460,13470,13450,1294
|
|
20240610,135500,6808744940,13460,13440,13490,13440,28044
|
|
20240610,135400,6431470790,13440,13440,13450,13440,1351
|
|
20240610,135300,6413313280,13440,13440,13450,13440,3908
|
|
20240610,135200,6360785540,13440,13420,13440,13420,24842
|
|
20240610,135100,6027160410,13420,13430,13430,13420,548
|
|
20240610,135000,6019806090,13430,13420,13430,13420,947
|
|
20240610,134900,6007097030,13430,13420,13430,13420,707
|
|
20240610,134800,5997607830,13420,13420,13430,13420,684
|
|
20240610,134700,5988428460,13420,13420,13430,13420,860
|
|
20240610,134600,5976887080,13420,13420,13430,13420,920
|
|
20240610,134500,5964540560,13420,13420,13430,13420,689
|
|
20240610,134400,5955293210,13420,13420,13430,13420,769
|
|
20240610,134300,5944973150,13420,13420,13430,13420,1014
|
|
20240610,134200,5931363730,13420,13430,13430,13420,1213
|
|
20240610,134100,5915084350,13430,13420,13430,13420,745
|
|
20240610,134000,5905085380,13420,13430,13430,13420,732
|
|
20240610,133900,5895261090,13420,13420,13430,13420,1684
|
|
20240610,133800,5872652940,13420,13420,13430,13420,628
|
|
20240610,133700,5864225170,13420,13420,13430,13420,846
|
|
20240610,133600,5852870530,13420,13420,13430,13420,690
|
|
20240610,133500,5843608520,13420,13430,13430,13420,867
|
|
20240610,133400,5831972480,13420,13420,13430,13420,823
|
|
20240610,133300,5820925940,13420,13430,13430,13420,856
|
|
20240610,133200,5809437410,13430,13430,13430,13420,778
|
|
20240610,133100,5798996260,13420,13420,13430,13420,537
|
|
20240610,133000,5791789670,13420,13430,13430,13420,536
|
|
20240610,132900,5784595630,13420,13430,13430,13420,554
|
|
20240610,132800,5777160820,13430,13430,13430,13420,632
|
|
20240610,132700,5768677190,13430,13420,13430,13420,664
|
|
20240610,132600,5759765100,13430,13420,13430,13420,701
|
|
20240610,132500,5750355970,13420,13420,13430,13420,980
|
|
20240610,132400,5737197670,13420,13430,13430,13420,583
|
|
20240610,132300,5729372800,13420,13420,13430,13420,723
|
|
20240610,132200,5719669020,13420,13420,13430,13420,498
|
|
20240610,132100,5712984820,13420,13430,13430,13420,586
|
|
20240610,132000,5705120020,13430,13430,13430,13420,777
|
|
20240610,131900,5694690170,13430,13430,13430,13420,567
|
|
20240610,131800,5687078770,13420,13430,13430,13420,519
|
|
20240610,131700,5680113620,13420,13430,13430,13420,605
|
|
20240610,131600,5671993940,13430,13430,13430,13420,517
|
|
20240610,131500,5665055590,13420,13420,13430,13420,401
|
|
20240610,131400,5659673850,13420,13430,13430,13420,1001
|
|
20240610,131300,5646240330,13420,13420,13430,13420,729
|
|
20240610,131200,5636457040,13420,13420,13430,13420,281
|
|
20240610,131100,5632685750,13430,13420,13430,13420,540
|
|
20240610,131000,5625438300,13420,13430,13430,13420,674
|
|
20240610,130900,5616392050,13420,13420,13430,13420,506
|
|
20240610,130800,5609600670,13420,13420,13430,13420,397
|
|
20240610,130700,5604272560,13420,13430,13430,13420,778
|
|
20240610,130600,5593828800,13430,13430,13430,13420,422
|
|
20240610,130500,5588165430,13420,13420,13430,13420,790
|
|
20240610,130400,5577560200,13420,13420,13430,13420,557
|
|
20240610,130300,5570085160,13420,13420,13430,13420,1036
|
|
20240610,130200,5556177490,13420,13430,13440,13420,460
|
|
20240610,130100,5550003270,13440,13420,13440,13420,1430
|
|
20240610,130000,5530795450,13420,13430,13430,13420,396
|
|
20240610,125900,5525480730,13430,13430,13430,13420,361
|
|
20240610,125800,5520634980,13430,13430,13440,13420,427
|
|
20240610,125700,5514902040,13430,13430,13430,13420,726
|
|
20240610,125600,5505155200,13420,13430,13430,13420,485
|
|
20240610,125500,5498644960,13430,13430,13440,13420,1336
|
|
20240610,125400,5480705880,13430,13430,13430,13420,672
|
|
20240610,125300,5471684400,13430,13430,13440,13430,369
|
|
20240610,125200,5466728490,13430,13430,13430,13420,398
|
|
20240610,125100,5461386520,13420,13420,13440,13420,619
|
|
20240610,125000,5453077380,13430,13420,13430,13420,390
|
|
20240610,124900,5447843330,13420,13420,13430,13420,661
|
|
20240610,124800,5438971660,13430,13430,13430,13420,318
|
|
20240610,124700,5434703910,13420,13420,13450,13420,1329
|
|
20240610,124600,5416854470,13420,13420,13430,13420,494
|
|
20240610,124500,5410224380,13430,13430,13430,13420,414
|
|
20240610,124400,5404667960,13430,13420,13430,13420,546
|
|
20240610,124300,5397339900,13430,13420,13430,13410,1589
|
|
20240610,124200,5376017270,13410,13410,13420,13410,1074
|
|
20240610,124100,5361609230,13420,13410,13420,13410,1268
|
|
20240610,124000,5344598710,13410,13420,13420,13410,637
|
|
20240610,123900,5336053130,13420,13410,13420,13410,395
|
|
20240610,123800,5330755900,13410,13420,13420,13410,1054
|
|
20240610,123700,5316618600,13420,13410,13420,13410,251
|
|
20240610,123600,5313252560,13410,13420,13420,13410,699
|
|
20240610,123500,5303877410,13420,13420,13430,13410,9069
|
|
20240610,123400,5182173730,13420,13420,13430,13420,754
|
|
20240610,123300,5172054620,13430,13420,13430,13420,346
|
|
20240610,123200,5167411110,13420,13420,13440,13420,358
|
|
20240610,123100,5162606530,13430,13430,13430,13420,1005
|
|
20240610,123000,5149114160,13420,13420,13430,13420,893
|
|
20240610,122900,5137125640,13430,13420,13430,13420,774
|
|
20240610,122800,5126738130,13420,13430,13430,13420,1159
|
|
20240610,122700,5111182830,13420,13420,13430,13420,1480
|
|
20240610,122600,5091320910,13430,13430,13430,13420,585
|
|
20240610,122500,5083469610,13420,13420,13430,13420,753
|
|
20240610,122400,5073364040,13420,13420,13430,13420,2222
|
|
20240610,122300,5043544730,13420,13430,13430,13420,859
|
|
20240610,122200,5032016660,13430,13420,13430,13420,1118
|
|
20240610,122100,5017012780,13420,13420,13430,13420,1212
|
|
20240610,122000,5000747330,13430,13430,13430,13420,366
|
|
20240610,121900,4995835410,13420,13420,13430,13420,1507
|
|
20240610,121800,4975611160,13430,13430,13440,13420,1631
|
|
20240610,121700,4953721330,13430,13440,13440,13420,658
|
|
20240610,121600,4944889910,13430,13420,13430,13420,545
|
|
20240610,121500,4937573970,13430,13430,13430,13420,686
|
|
20240610,121400,4928364940,13420,13430,13430,13420,774
|
|
20240610,121300,4917974000,13420,13420,13430,13420,538
|
|
20240610,121200,4910752390,13430,13420,13430,13420,532
|
|
20240610,121100,4903612290,13430,13430,13430,13420,394
|
|
20240610,121000,4898323270,13420,13430,13430,13420,1017
|
|
20240610,120900,4884671130,13430,13430,13430,13420,2798
|
|
20240610,120800,4847120470,13420,13420,13430,13420,646
|
|
20240610,120700,4838449030,13430,13430,13430,13420,11824
|
|
20240610,120600,4679656260,13430,13430,13440,13430,4775
|
|
20240610,120500,4615525660,13440,13430,13440,13430,1183
|
|
20240610,120400,4599631340,13430,13430,13440,13430,544
|
|
20240610,120300,4592324910,13430,13430,13440,13430,518
|
|
20240610,120200,4585368140,13440,13430,13440,13430,652
|
|
20240610,120100,4576610660,13430,13450,13450,13430,11776
|
|
20240610,120000,4418344150,13440,13440,13450,13440,959
|
|
20240610,115900,4405454220,13450,13450,13450,13440,1304
|
|
20240610,115800,4387920120,13440,13450,13450,13440,372
|
|
20240610,115700,4382920280,13440,13440,13450,13440,1037
|
|
20240610,115600,4368977130,13440,13450,13450,13440,607
|
|
20240610,115500,4360817490,13440,13440,13450,13440,1195
|
|
20240610,115400,4344755360,13440,13450,13450,13440,488
|
|
20240610,115300,4338195310,13440,13440,13450,13440,479
|
|
20240610,115200,4331756150,13440,13450,13450,13440,2923
|
|
20240610,115100,4292470860,13440,13450,13450,13440,459
|
|
20240610,115000,4286300310,13450,13450,13460,13450,473
|
|
20240610,114900,4279938330,13450,13440,13460,13440,881
|
|
20240610,114800,4268091820,13450,13450,13460,13450,1285
|
|
20240610,114700,4250808530,13460,13440,13470,13440,741
|
|
20240610,114600,4240837980,13440,13450,13450,13440,492
|
|
20240610,114500,4234224090,13450,13440,13470,13440,1559
|
|
20240610,114400,4213247110,13440,13450,13450,13440,372
|
|
20240610,114300,4208247280,13450,13450,13450,13440,2471
|
|
20240610,114200,4175026780,13440,13450,13450,13440,723
|
|
20240610,114100,4165306530,13440,13440,13450,13440,451
|
|
20240610,114000,4159244860,13450,13440,13450,13440,2810
|
|
20240610,113900,4121454650,13440,13440,13450,13440,568
|
|
20240610,113800,4113820450,13450,13440,13450,13440,791
|
|
20240610,113700,4103186220,13450,13440,13450,13440,926
|
|
20240610,113600,4090735190,13450,13450,13450,13440,1444
|
|
20240610,113500,4071317730,13450,13440,13450,13440,699
|
|
20240610,113400,4061921520,13450,13440,13450,13440,494
|
|
20240610,113300,4055280190,13450,13440,13450,13440,718
|
|
20240610,113200,4045627460,13440,13450,13450,13440,2559
|
|
20240610,113100,4011212700,13450,13460,13460,13450,593
|
|
20240610,113000,4003236800,13450,13450,13460,13450,485
|
|
20240610,112900,3996713150,13450,13450,13470,13450,938
|
|
20240610,112800,3984095570,13460,13450,13460,13450,1279
|
|
20240610,112700,3966893000,13450,13450,13460,13450,436
|
|
20240610,112600,3961028710,13450,13450,13460,13450,1219
|
|
20240610,112500,3944630460,13450,13460,13460,13450,473
|
|
20240610,112400,3938268550,13460,13450,13460,13450,824
|
|
20240610,112300,3927185660,13450,13450,13460,13450,1236
|
|
20240610,112200,3910559620,13460,13450,13460,13450,1364
|
|
20240610,112100,3892213430,13460,13450,13460,13450,719
|
|
20240610,112000,3882542250,13450,13450,13460,13450,441
|
|
20240610,111900,3876610710,13450,13450,13450,13440,2112
|
|
20240610,111800,3848209370,13450,13450,13460,13450,1149
|
|
20240610,111700,3832752090,13460,13460,13460,13450,538
|
|
20240610,111600,3825515410,13460,13450,13460,13450,1586
|
|
20240610,111500,3804175920,13450,13450,13460,13450,1485
|
|
20240610,111400,3784202350,13460,13450,13460,13450,1233
|
|
20240610,111300,3767618350,13450,13450,13460,13450,1235
|
|
20240610,111200,3751007580,13440,13450,13450,13440,858
|
|
20240610,111100,3739470630,13440,13440,13450,13440,3483
|
|
20240610,111000,3692658240,13440,13450,13450,13440,1925
|
|
20240610,110900,3666782690,13450,13450,13450,13440,1571
|
|
20240610,110800,3645658010,13450,13440,13460,13440,1024
|
|
20240610,110700,3631888700,13450,13440,13450,13440,639
|
|
20240610,110600,3623300210,13440,13440,13450,13440,1166
|
|
20240610,110500,3607628980,13440,13460,13460,13440,13727
|
|
20240610,110400,3423002380,13460,13450,13460,13450,545
|
|
20240610,110300,3415671710,13450,13450,13450,13450,558
|
|
20240610,110200,3408166610,13460,13460,13460,13450,1678
|
|
20240610,110100,3385594390,13460,13450,13460,13450,2151
|
|
20240610,110000,3356663370,13450,13460,13460,13450,2549
|
|
20240610,105900,3322379140,13460,13460,13460,13450,2605
|
|
20240610,105800,3287339530,13450,13450,13450,13450,1258
|
|
20240610,105700,3270419430,13450,13460,13460,13450,484
|
|
20240610,105600,3263908760,13460,13470,13470,13450,1797
|
|
20240610,105500,3239721230,13470,13460,13470,13460,336
|
|
20240610,105400,3235198160,13470,13460,13470,13460,391
|
|
20240610,105300,3229934440,13470,13460,13470,13460,839
|
|
20240610,105200,3218637460,13460,13460,13470,13460,224
|
|
20240610,105100,3215622290,13470,13460,13470,13460,1189
|
|
20240610,105000,3199618280,13460,13460,13470,13460,338
|
|
20240610,104900,3195068790,13460,13470,13470,13460,830
|
|
20240610,104800,3183890920,13470,13470,13470,13460,430
|
|
20240610,104700,3178102500,13460,13460,13470,13460,448
|
|
20240610,104600,3172072410,13460,13470,13470,13460,581
|
|
20240610,104500,3164251150,13460,13470,13470,13460,155
|
|
20240610,104400,3162164460,13460,13470,13470,13460,800
|
|
20240610,104300,3151391720,13470,13470,13470,13460,421
|
|
20240610,104200,3145723810,13470,13450,13470,13450,815
|
|
20240610,104100,3134754470,13450,13460,13460,13450,694
|
|
20240610,104000,3125415830,13460,13450,13460,13450,3067
|
|
20240610,103900,3084163840,13450,13450,13460,13450,3591
|
|
20240610,103800,3035864460,13460,13460,13460,13450,420
|
|
20240610,103700,3030211820,13460,13450,13480,13450,14022
|
|
20240610,103600,2841450760,13450,13460,13460,13450,13366
|
|
20240610,103500,2661549540,13450,13480,13480,13450,19022
|
|
20240610,103400,2405452170,13470,13480,13480,13470,308
|
|
20240610,103300,2401303200,13480,13480,13480,13470,431
|
|
20240610,103200,2395497530,13480,13470,13480,13470,424
|
|
20240610,103100,2389782760,13470,13480,13480,13470,384
|
|
20240610,103000,2384610160,13480,13470,13480,13470,362
|
|
20240610,102900,2379733890,13470,13480,13480,13470,227
|
|
20240610,102800,2376675650,13470,13480,13480,13470,535
|
|
20240610,102700,2369466650,13470,13470,13480,13470,637
|
|
20240610,102600,2360883510,13480,13480,13490,13470,1678
|
|
20240610,102500,2338265660,13480,13470,13480,13470,423
|
|
20240610,102400,2332566900,13480,13470,13480,13470,641
|
|
20240610,102300,2323932510,13470,13470,13480,13470,944
|
|
20240610,102200,2311216680,13470,13480,13490,13470,983
|
|
20240610,102100,2297965770,13480,13480,13490,13480,708
|
|
20240610,102000,2288421470,13490,13490,13490,13480,1624
|
|
20240610,101900,2266529490,13490,13480,13500,13480,1542
|
|
20240610,101800,2245739890,13480,13490,13500,13480,1405
|
|
20240610,101700,2226787240,13490,13490,13500,13490,813
|
|
20240610,101600,2215819650,13490,13490,13500,13490,663
|
|
20240610,101500,2206875440,13490,13490,13500,13490,845
|
|
20240610,101400,2195476260,13490,13490,13500,13490,1021
|
|
20240610,101300,2181701490,13490,13500,13500,13480,1658
|
|
20240610,101200,2159335040,13490,13490,13500,13490,719
|
|
20240610,101100,2149635710,13500,13490,13500,13490,984
|
|
20240610,101000,2136359500,13490,13500,13500,13490,902
|
|
20240610,100900,2124190420,13490,13500,13510,13490,2805
|
|
20240610,100800,2086326650,13500,13510,13530,13500,1090
|
|
20240610,100700,2071606940,13510,13500,13510,13500,1155
|
|
20240610,100600,2056013270,13510,13500,13520,13500,1297
|
|
20240610,100500,2038492300,13500,13510,13510,13500,2135
|
|
20240610,100400,2009656630,13500,13510,13510,13500,530
|
|
20240610,100300,2002501230,13510,13500,13510,13500,316
|
|
20240610,100200,1998233770,13500,13520,13530,13500,877
|
|
20240610,100100,1986386610,13520,13520,13530,13510,1992
|
|
20240610,100000,1959462750,13520,13520,13530,13520,1029
|
|
20240610,095900,1945549520,13530,13520,13530,13520,289
|
|
20240610,095800,1941641510,13530,13530,13540,13510,111
|
|
20240610,095700,1940140040,13530,13530,13540,13510,517
|
|
20240610,095600,1933151550,13530,13520,13530,13510,398
|
|
20240610,095500,1927772520,13530,13500,13530,13490,1848
|
|
20240610,095400,1902819690,13500,13500,13510,13500,813
|
|
20240610,095300,1891844060,13500,13510,13520,13500,1687
|
|
20240610,095200,1869050190,13510,13550,13550,13510,3653
|
|
20240610,095100,1819596880,13550,13520,13550,13520,419
|
|
20240610,095000,1813923400,13540,13550,13550,13510,941
|
|
20240610,094900,1801200950,13550,13530,13550,13520,4073
|
|
20240610,094800,1746071880,13530,13530,13530,13520,325
|
|
20240610,094700,1741677140,13530,13530,13540,13520,2948
|
|
20240610,094600,1701795170,13520,13530,13530,13520,133
|
|
20240610,094500,1699995860,13520,13520,13530,13520,2865
|
|
20240610,094400,1661260930,13520,13520,13520,13500,455
|
|
20240610,094300,1655113960,13520,13520,13520,13500,1061
|
|
20240610,094200,1640780670,13520,13520,13520,13510,227
|
|
20240610,094100,1637711690,13520,13500,13520,13500,2175
|
|
20240610,094000,1608332940,13500,13500,13500,13490,250
|
|
20240610,093900,1604958260,13500,13500,13500,13490,735
|
|
20240610,093800,1595036220,13500,13510,13520,13490,437
|
|
20240610,093700,1589134490,13510,13500,13510,13490,1229
|
|
20240610,093600,1572547540,13500,13510,13510,13490,2344
|
|
20240610,093500,1540909890,13510,13500,13510,13500,193
|
|
20240610,093400,1538303580,13500,13510,13520,13500,1874
|
|
20240610,093300,1512987480,13510,13510,13510,13510,666
|
|
20240610,093200,1503989820,13510,13510,13520,13500,997
|
|
20240610,093100,1490517940,13510,13520,13520,13510,124
|
|
20240610,093000,1488842310,13520,13500,13520,13500,540
|
|
20240610,092900,1481552030,13490,13490,13490,13490,66
|
|
20240610,092800,1480661690,13500,13500,13500,13500,844
|
|
20240610,092700,1469267690,13500,13510,13520,13500,3385
|
|
20240610,092600,1423513630,13510,13500,13510,13490,2286
|
|
20240610,092500,1392651540,13500,13490,13500,13490,1481
|
|
20240610,092400,1372672470,13490,13490,13490,13480,402
|
|
20240610,092300,1367250970,13490,13490,13490,13490,868
|
|
20240610,092200,1355541650,13490,13500,13500,13480,787
|
|
20240610,092100,1344918130,13480,13500,13500,13480,709
|
|
20240610,092000,1335351330,13500,13480,13510,13470,1846
|
|
20240610,091900,1310467320,13480,13480,13480,13470,792
|
|
20240610,091800,1299798950,13480,13500,13500,13460,521
|
|
20240610,091700,1292783510,13500,13480,13520,13450,9876
|
|
20240610,091600,1159730630,13480,13460,13480,13460,761
|
|
20240610,091500,1149486940,13470,13490,13490,13460,1184
|
|
20240610,091400,1133533600,13490,13460,13490,13460,1849
|
|
20240610,091300,1108626980,13460,13450,13480,13450,226
|
|
20240610,091200,1105583000,13450,13460,13480,13440,4758
|
|
20240610,091100,1041566720,13460,13460,13460,13440,9987
|
|
20240610,091000,907244430,13460,13480,13480,13460,7341
|
|
20240610,090900,808395640,13480,13480,13490,13480,4389
|
|
20240610,090800,749231880,13480,13480,13530,13460,3810
|
|
20240610,090700,697873740,13490,13470,13510,13470,734
|
|
20240610,090600,687974320,13470,13480,13500,13460,2519
|
|
20240610,090500,654037020,13490,13460,13500,13460,1433
|
|
20240610,090400,634723710,13460,13460,13480,13460,3273
|
|
20240610,090300,590653630,13480,13480,13480,13450,6044
|
|
20240610,090200,509347450,13460,13470,13480,13450,5785
|
|
20240610,090100,431497370,13470,13480,13490,13470,4486
|
|
20240610,090000,371010770,13470,13490,13560,13470,27191
|