648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,194500,7191564200,3030,3030,3030,3030,2500
|
|
20240607,194400,7191564200,3030,3030,3030,3030,0
|
|
20240607,194300,7191564200,3030,3030,3030,3030,0
|
|
20240607,194200,7191564200,3030,3030,3030,3030,0
|
|
20240607,194100,7191564200,3030,3030,3030,3030,0
|
|
20240607,194000,7191564200,3030,3030,3030,3030,0
|
|
20240607,193900,7191564200,3030,3030,3030,3030,0
|
|
20240607,193800,7191564200,3030,3030,3030,3030,0
|
|
20240607,193700,7191564200,3030,3030,3030,3030,0
|
|
20240607,193600,7191564200,3030,3030,3030,3030,0
|
|
20240607,193500,7191564200,3030,3030,3030,3030,0
|
|
20240607,193400,7191564200,3030,3030,3030,3030,0
|
|
20240607,193300,7191564200,3030,3030,3030,3030,0
|
|
20240607,193200,7191564200,3030,3030,3030,3030,0
|
|
20240607,193100,7191564200,3030,3030,3030,3030,0
|
|
20240607,193000,7191564200,3030,3030,3030,3030,0
|
|
20240607,192900,7191564200,3030,3030,3030,3030,0
|
|
20240607,192800,7191564200,3030,3030,3030,3030,0
|
|
20240607,192700,7191564200,3030,3030,3030,3030,0
|
|
20240607,192600,7191564200,3030,3030,3030,3030,0
|
|
20240607,192500,7191564200,3030,3030,3030,3030,0
|
|
20240607,192400,7191564200,3030,3030,3030,3030,0
|
|
20240607,192300,7191564200,3030,3030,3030,3030,0
|
|
20240607,192200,7191564200,3030,3030,3030,3030,0
|
|
20240607,192100,7191564200,3030,3030,3030,3030,0
|
|
20240607,192000,7191564200,3030,3030,3030,3030,0
|
|
20240607,191900,7191564200,3030,3030,3030,3030,0
|
|
20240607,191800,7191564200,3030,3030,3030,3030,0
|
|
20240607,191700,7191564200,3030,3030,3030,3030,0
|
|
20240607,191600,7191564200,3030,3030,3030,3030,0
|
|
20240607,191500,7191564200,3030,3030,3030,3030,2500
|
|
20240607,191400,7191564200,3030,3030,3030,3030,0
|
|
20240607,191300,7191564200,3030,3030,3030,3030,0
|
|
20240607,191200,7191564200,3030,3030,3030,3030,0
|
|
20240607,191100,7191564200,3030,3030,3030,3030,0
|
|
20240607,191000,7191564200,3030,3030,3030,3030,0
|
|
20240607,190900,7191564200,3030,3030,3030,3030,0
|
|
20240607,190800,7191564200,3030,3030,3030,3030,0
|
|
20240607,190700,7191564200,3030,3030,3030,3030,0
|
|
20240607,190600,7191564200,3030,3030,3030,3030,0
|
|
20240607,190500,7191564200,3030,3030,3030,3030,0
|
|
20240607,190400,7191564200,3030,3030,3030,3030,0
|
|
20240607,190300,7191564200,3030,3030,3030,3030,0
|
|
20240607,190200,7191564200,3030,3030,3030,3030,0
|
|
20240607,190100,7191564200,3030,3030,3030,3030,0
|
|
20240607,190000,7191564200,3030,3030,3030,3030,0
|
|
20240607,185900,7191564200,3030,3030,3030,3030,0
|
|
20240607,185800,7191564200,3030,3030,3030,3030,0
|
|
20240607,185700,7191564200,3030,3030,3030,3030,0
|
|
20240607,185600,7191564200,3030,3030,3030,3030,0
|
|
20240607,185500,7191564200,3030,3030,3030,3030,0
|
|
20240607,185400,7191564200,3030,3030,3030,3030,0
|
|
20240607,185300,7191564200,3030,3030,3030,3030,0
|
|
20240607,185200,7191564200,3030,3030,3030,3030,0
|
|
20240607,185100,7191564200,3030,3030,3030,3030,0
|
|
20240607,185000,7191564200,3030,3030,3030,3030,0
|
|
20240607,184900,7191564200,3030,3030,3030,3030,0
|
|
20240607,184800,7191564200,3030,3030,3030,3030,0
|
|
20240607,184700,7191564200,3030,3030,3030,3030,0
|
|
20240607,184600,7191564200,3030,3030,3030,3030,0
|
|
20240607,184500,7191564200,3030,3030,3030,3030,2500
|
|
20240607,184400,7191564200,3030,3030,3030,3030,0
|
|
20240607,184300,7191564200,3030,3030,3030,3030,0
|
|
20240607,184200,7191564200,3030,3030,3030,3030,0
|
|
20240607,184100,7191564200,3030,3030,3030,3030,0
|
|
20240607,184000,7191564200,3030,3030,3030,3030,0
|
|
20240607,183900,7191564200,3030,3030,3030,3030,0
|
|
20240607,183800,7191564200,3030,3030,3030,3030,0
|
|
20240607,183700,7191564200,3030,3030,3030,3030,0
|
|
20240607,183600,7191564200,3030,3030,3030,3030,0
|
|
20240607,183500,7191564200,3030,3030,3030,3030,0
|
|
20240607,183400,7191564200,3030,3030,3030,3030,0
|
|
20240607,183300,7191564200,3030,3030,3030,3030,0
|
|
20240607,183200,7191564200,3030,3030,3030,3030,0
|
|
20240607,183100,7191564200,3030,3030,3030,3030,0
|
|
20240607,183000,7191564200,3030,3030,3030,3030,0
|
|
20240607,182900,7191564200,3030,3030,3030,3030,0
|
|
20240607,182800,7191564200,3030,3030,3030,3030,0
|
|
20240607,182700,7191564200,3030,3030,3030,3030,0
|
|
20240607,182600,7191564200,3030,3030,3030,3030,0
|
|
20240607,182500,7191564200,3030,3030,3030,3030,0
|
|
20240607,182400,7191564200,3030,3030,3030,3030,0
|
|
20240607,182300,7191564200,3030,3030,3030,3030,0
|
|
20240607,182200,7191564200,3030,3030,3030,3030,0
|
|
20240607,182100,7191564200,3030,3030,3030,3030,0
|
|
20240607,182000,7191564200,3030,3030,3030,3030,0
|
|
20240607,181900,7191564200,3030,3030,3030,3030,0
|
|
20240607,181800,7191564200,3030,3030,3030,3030,0
|
|
20240607,181700,7191564200,3030,3030,3030,3030,0
|
|
20240607,181600,7191564200,3030,3030,3030,3030,0
|
|
20240607,181500,7191564200,3030,3030,3030,3030,2500
|
|
20240607,181400,7191564200,3030,3030,3030,3030,0
|
|
20240607,181300,7191564200,3030,3030,3030,3030,0
|
|
20240607,181200,7191564200,3030,3030,3030,3030,0
|
|
20240607,181100,7191564200,3030,3030,3030,3030,0
|
|
20240607,181000,7191564200,3030,3030,3030,3030,0
|
|
20240607,180900,7191564200,3030,3030,3030,3030,0
|
|
20240607,180800,7191564200,3030,3030,3030,3030,0
|
|
20240607,180700,7191564200,3030,3030,3030,3030,0
|
|
20240607,180600,7191564200,3030,3030,3030,3030,0
|
|
20240607,180500,7191564200,3030,3030,3030,3030,0
|
|
20240607,180400,7191564200,3030,3030,3030,3030,0
|
|
20240607,180300,7191564200,3030,3030,3030,3030,0
|
|
20240607,180200,7191564200,3030,3030,3030,3030,0
|
|
20240607,180100,7191564200,3030,3030,3030,3030,0
|
|
20240607,180000,7191564200,3030,3030,3030,3030,0
|
|
20240607,175900,7191564200,3030,3030,3030,3030,0
|
|
20240607,175800,7191564200,3030,3030,3030,3030,0
|
|
20240607,175700,7191564200,3030,3030,3030,3030,0
|
|
20240607,175600,7191564200,3030,3030,3030,3030,0
|
|
20240607,175500,7191564200,3030,3030,3030,3030,0
|
|
20240607,175400,7191564200,3030,3030,3030,3030,0
|
|
20240607,175300,7191564200,3030,3030,3030,3030,0
|
|
20240607,175200,7191564200,3030,3030,3030,3030,0
|
|
20240607,175100,7191564200,3030,3030,3030,3030,0
|
|
20240607,175000,7191564200,3030,3030,3030,3030,0
|
|
20240607,174900,7191564200,3030,3030,3030,3030,0
|
|
20240607,174800,7191564200,3030,3030,3030,3030,0
|
|
20240607,174700,7191564200,3030,3030,3030,3030,0
|
|
20240607,174600,7191564200,3030,3030,3030,3030,0
|
|
20240607,174500,7191564200,3030,3030,3030,3030,2500
|
|
20240607,174400,7191564200,3030,3030,3030,3030,0
|
|
20240607,174300,7191564200,3030,3030,3030,3030,0
|
|
20240607,174200,7191564200,3030,3030,3030,3030,0
|
|
20240607,174100,7191564200,3030,3030,3030,3030,0
|
|
20240607,174000,7191564200,3030,3030,3030,3030,0
|
|
20240607,173900,7191564200,3030,3030,3030,3030,0
|
|
20240607,173800,7191564200,3030,3030,3030,3030,0
|
|
20240607,173700,7191564200,3030,3030,3030,3030,0
|
|
20240607,173600,7191564200,3030,3030,3030,3030,0
|
|
20240607,173500,7191564200,3030,3030,3030,3030,0
|
|
20240607,173400,7191564200,3030,3030,3030,3030,0
|
|
20240607,173300,7191564200,3030,3030,3030,3030,0
|
|
20240607,173200,7191564200,3030,3030,3030,3030,0
|
|
20240607,173100,7191564200,3030,3030,3030,3030,0
|
|
20240607,173000,7191564200,3030,3030,3030,3030,0
|
|
20240607,172900,7191564200,3030,3030,3030,3030,0
|
|
20240607,172800,7191564200,3030,3030,3030,3030,0
|
|
20240607,172700,7191564200,3030,3030,3030,3030,0
|
|
20240607,172600,7191564200,3030,3030,3030,3030,0
|
|
20240607,172500,7191564200,3030,3030,3030,3030,0
|
|
20240607,172400,7191564200,3030,3030,3030,3030,0
|
|
20240607,172300,7191564200,3030,3030,3030,3030,0
|
|
20240607,172200,7191564200,3030,3030,3030,3030,0
|
|
20240607,172100,7191564200,3030,3030,3030,3030,0
|
|
20240607,172000,7191564200,3030,3030,3030,3030,0
|
|
20240607,171900,7191564200,3030,3030,3030,3030,0
|
|
20240607,171800,7191564200,3030,3030,3030,3030,0
|
|
20240607,171700,7191564200,3030,3030,3030,3030,0
|
|
20240607,171600,7191564200,3030,3030,3030,3030,0
|
|
20240607,171500,7191564200,3030,3030,3030,3030,2500
|
|
20240607,171400,7191564200,3030,3030,3030,3030,0
|
|
20240607,171300,7191564200,3030,3030,3030,3030,0
|
|
20240607,171200,7191564200,3030,3030,3030,3030,0
|
|
20240607,171100,7191564200,3030,3030,3030,3030,0
|
|
20240607,171000,7191564200,3030,3030,3030,3030,0
|
|
20240607,170900,7191564200,3030,3030,3030,3030,0
|
|
20240607,170800,7191564200,3030,3030,3030,3030,0
|
|
20240607,170700,7191564200,3030,3030,3030,3030,0
|
|
20240607,170600,7191564200,3030,3030,3030,3030,0
|
|
20240607,170500,7191564200,3030,3030,3030,3030,0
|
|
20240607,170400,7191564200,3030,3030,3030,3030,0
|
|
20240607,170300,7191564200,3030,3030,3030,3030,0
|
|
20240607,170200,7191564200,3030,3030,3030,3030,0
|
|
20240607,170100,7191564200,3030,3030,3030,3030,0
|
|
20240607,170000,7191564200,3030,3030,3030,3030,0
|
|
20240607,165900,7191564200,3030,3030,3030,3030,0
|
|
20240607,165800,7191564200,3030,3030,3030,3030,0
|
|
20240607,165700,7191564200,3030,3030,3030,3030,0
|
|
20240607,165600,7191564200,3030,3030,3030,3030,0
|
|
20240607,165500,7191564200,3030,3030,3030,3030,0
|
|
20240607,165400,7191564200,3030,3030,3030,3030,0
|
|
20240607,165300,7191564200,3030,3030,3030,3030,0
|
|
20240607,165200,7191564200,3030,3030,3030,3030,0
|
|
20240607,165100,7191564200,3030,3030,3030,3030,0
|
|
20240607,165000,7191564200,3030,3030,3030,3030,0
|
|
20240607,164900,7191564200,3030,3030,3030,3030,0
|
|
20240607,164800,7191564200,3030,3030,3030,3030,0
|
|
20240607,164700,7191564200,3030,3030,3030,3030,0
|
|
20240607,164600,7191564200,3030,3030,3030,3030,0
|
|
20240607,164500,7191564200,3030,3030,3030,3030,2500
|
|
20240607,164400,7191564200,3030,3030,3030,3030,0
|
|
20240607,164300,7191564200,3030,3030,3030,3030,0
|
|
20240607,164200,7191564200,3030,3030,3030,3030,0
|
|
20240607,164100,7191564200,3030,3030,3030,3030,0
|
|
20240607,164000,7191564200,3030,3030,3030,3030,0
|
|
20240607,163900,7191564200,3030,3030,3030,3030,0
|
|
20240607,163800,7191564200,3030,3030,3030,3030,0
|
|
20240607,163700,7191564200,3030,3030,3030,3030,0
|
|
20240607,163600,7191564200,3030,3030,3030,3030,0
|
|
20240607,163500,7191564200,3030,3030,3030,3030,0
|
|
20240607,163400,7191564200,3030,3030,3030,3030,0
|
|
20240607,163300,7191564200,3030,3030,3030,3030,0
|
|
20240607,163200,7191564200,3030,3030,3030,3030,0
|
|
20240607,163100,7191564200,3030,3030,3030,3030,0
|
|
20240607,163000,7191564200,3030,3030,3030,3030,0
|
|
20240607,162900,7191564200,3030,3030,3030,3030,0
|
|
20240607,162800,7191564200,3030,3030,3030,3030,0
|
|
20240607,162700,7191564200,3030,3030,3030,3030,0
|
|
20240607,162600,7191564200,3030,3030,3030,3030,0
|
|
20240607,162500,7191564200,3030,3030,3030,3030,0
|
|
20240607,162400,7191564200,3030,3030,3030,3030,0
|
|
20240607,162300,7191564200,3030,3030,3030,3030,0
|
|
20240607,162200,7191564200,3030,3030,3030,3030,0
|
|
20240607,162100,7191564200,3030,3030,3030,3030,0
|
|
20240607,162000,7191564200,3030,3030,3030,3030,0
|
|
20240607,161900,7191564200,3030,3030,3030,3030,0
|
|
20240607,161800,7191564200,3030,3030,3030,3030,0
|
|
20240607,161700,7191564200,3030,3030,3030,3030,0
|
|
20240607,161600,7191564200,3030,3030,3030,3030,0
|
|
20240607,161500,7191564200,3030,3030,3030,3030,2500
|
|
20240607,161400,7191564200,3030,3030,3030,3030,0
|
|
20240607,161300,7191564200,3030,3030,3030,3030,0
|
|
20240607,161200,7191564200,3030,3030,3030,3030,0
|
|
20240607,161100,7191564200,3030,3030,3030,3030,0
|
|
20240607,161000,7191564200,3030,3030,3030,3030,0
|
|
20240607,160900,7191564200,3030,3030,3030,3030,0
|
|
20240607,160800,7191564200,3030,3030,3030,3030,0
|
|
20240607,160700,7191564200,3030,3030,3030,3030,0
|
|
20240607,160600,7191564200,3030,3030,3030,3030,0
|
|
20240607,160500,7191564200,3030,3030,3030,3030,0
|
|
20240607,160400,7191564200,3030,3030,3030,3030,0
|
|
20240607,160300,7191564200,3030,3030,3030,3030,0
|
|
20240607,160200,7191564200,3030,3030,3030,3030,0
|
|
20240607,160100,7191564200,3030,3030,3030,3030,0
|
|
20240607,160000,7191564200,3030,3030,3030,3030,0
|
|
20240607,155900,7191564200,3030,3030,3030,3030,0
|
|
20240607,155800,7191564200,3030,3030,3030,3030,0
|
|
20240607,155700,7191564200,3030,3030,3030,3030,0
|
|
20240607,155600,7191564200,3030,3030,3030,3030,0
|
|
20240607,155500,7191564200,3030,3030,3030,3030,0
|
|
20240607,155400,7191564200,3030,3030,3030,3030,0
|
|
20240607,155300,7191564200,3030,3030,3030,3030,0
|
|
20240607,155200,7191564200,3030,3030,3030,3030,0
|
|
20240607,155100,7191564200,3030,3030,3030,3030,0
|
|
20240607,155000,7191564200,3030,3030,3030,3030,0
|
|
20240607,154900,7191564200,3030,3030,3030,3030,0
|
|
20240607,154800,7191564200,3030,3030,3030,3030,0
|
|
20240607,154700,7191564200,3030,3030,3030,3030,0
|
|
20240607,154600,7191564200,3030,3030,3030,3030,0
|
|
20240607,154500,7191564200,3030,3030,3030,3030,2500
|
|
20240607,154400,7191564200,3030,3030,3030,3030,0
|
|
20240607,154300,7191564200,3030,3030,3030,3030,0
|
|
20240607,154200,7191564200,3030,3030,3030,3030,0
|
|
20240607,154100,7191564200,3030,3030,3030,3030,0
|
|
20240607,154000,7191564200,3030,3030,3030,3030,0
|
|
20240607,153900,7191564200,3030,3030,3030,3030,0
|
|
20240607,153800,7191564200,3030,3030,3030,3030,0
|
|
20240607,153700,7191564200,3030,3030,3030,3030,0
|
|
20240607,153600,7191564200,3030,3030,3030,3030,0
|
|
20240607,153500,7191564200,3030,3030,3030,3030,0
|
|
20240607,153400,7191564200,3030,3030,3030,3030,0
|
|
20240607,153300,7191564200,3030,3030,3030,3030,0
|
|
20240607,153200,7191564200,3030,3030,3030,3030,0
|
|
20240607,153100,7191564200,3030,3030,3030,3030,0
|
|
20240607,153000,7191564200,3030,3030,3030,3030,2500
|
|
20240607,152900,7183989200,3040,3040,3040,3040,0
|
|
20240607,152800,7183989200,3040,3040,3040,3040,0
|
|
20240607,152700,7183989200,3040,3040,3040,3040,0
|
|
20240607,152600,7183989200,3040,3040,3040,3040,0
|
|
20240607,152500,7183989200,3040,3040,3040,3040,0
|
|
20240607,152400,7183989200,3040,3040,3040,3040,0
|
|
20240607,152300,7183989200,3040,3040,3040,3040,0
|
|
20240607,152200,7183989200,3040,3040,3040,3040,0
|
|
20240607,152100,7183989200,3040,3040,3040,3040,0
|
|
20240607,152000,7183989200,3040,3040,3040,3040,0
|
|
20240607,151900,7183989200,3040,3025,3040,3025,887
|
|
20240607,151800,7181298750,3025,3030,3030,3025,257
|
|
20240607,151700,7180520465,3030,3010,3035,3000,5685
|
|
20240607,151600,7163426905,3025,3015,3025,3015,3775
|
|
20240607,151500,7152023870,3015,3015,3015,3015,375
|
|
20240607,151400,7150893245,3015,3015,3015,3015,68
|
|
20240607,151300,7150688225,3015,3020,3020,3015,268
|
|
20240607,151200,7149879095,3020,3020,3020,3015,1130
|
|
20240607,151100,7146467695,3015,3015,3015,3015,15
|
|
20240607,151000,7146422470,3020,3010,3020,3010,670
|
|
20240607,150900,7144405760,3010,3010,3010,3010,334
|
|
20240607,150800,7143400420,3020,3005,3020,3005,1405
|
|
20240607,150700,7139177900,3000,3015,3015,3000,11403
|
|
20240607,150600,7104914020,3005,3005,3005,3005,1052
|
|
20240607,150500,7101752760,3005,3020,3020,3005,2115
|
|
20240607,150400,7095397160,3005,3015,3015,3005,497
|
|
20240607,150300,7093903595,3020,3005,3020,3005,4021
|
|
20240607,150200,7081820475,3020,3000,3020,2995,8308
|
|
20240607,150100,7056881545,3000,2995,3000,2995,3875
|
|
20240607,150000,7045267920,2995,3015,3015,2995,7555
|
|
20240607,145900,7022526875,3020,3020,3020,3020,1370
|
|
20240607,145800,7018389475,3020,3020,3020,3020,80
|
|
20240607,145700,7018147875,3020,3020,3020,3020,149
|
|
20240607,145600,7017697895,3020,3020,3020,3020,735
|
|
20240607,145500,7015478195,3025,3025,3025,3025,148
|
|
20240607,145400,7015030495,3020,3025,3025,3020,559
|
|
20240607,145300,7013342150,3025,3025,3025,3025,55
|
|
20240607,145200,7013175775,3025,3025,3025,3025,4
|
|
20240607,145100,7013163675,3025,3025,3025,3025,1960
|
|
20240607,145000,7007234675,3030,3025,3030,3025,111
|
|
20240607,144900,7006898395,3030,3025,3030,3025,138
|
|
20240607,144800,7006480940,3030,3030,3030,3030,372
|
|
20240607,144700,7005353780,3030,3030,3035,3030,1218
|
|
20240607,144600,7001662615,3030,3030,3030,3030,440
|
|
20240607,144500,7000329415,3030,3030,3035,3030,126
|
|
20240607,144400,6999947620,3035,3030,3035,3030,1049
|
|
20240607,144300,6996764295,3035,3030,3035,3030,69
|
|
20240607,144200,6996555215,3030,3035,3035,3030,34
|
|
20240607,144100,6996452185,3035,3025,3035,3025,221
|
|
20240607,144000,6995781935,3030,3030,3030,3025,502
|
|
20240607,143900,6994260880,3030,3040,3040,3025,312
|
|
20240607,143800,6993315550,3045,3040,3055,3040,2169
|
|
20240607,143700,6986720940,3065,3055,3065,3050,389
|
|
20240607,143600,6985532905,3055,3025,3055,3010,7988
|
|
20240607,143500,6961244820,3020,3015,3020,3015,45
|
|
20240607,143400,6961109140,3010,3015,3015,3010,226
|
|
20240607,143300,6960428790,3010,3015,3015,3010,1556
|
|
20240607,143200,6955738980,3025,3020,3025,3010,660
|
|
20240607,143100,6953747530,3025,3010,3025,3010,186
|
|
20240607,143000,6953187640,3010,3010,3010,3010,1
|
|
20240607,142900,6953184630,3010,3000,3010,3000,3756
|
|
20240607,142800,6941916605,3000,3000,3000,3000,596
|
|
20240607,142700,6940128605,3000,2995,3000,2995,16
|
|
20240607,142600,6940080645,3000,2995,3000,2995,320
|
|
20240607,142500,6939122240,2995,2990,2995,2985,998
|
|
20240607,142400,6936142035,2990,2990,2990,2990,0
|
|
20240607,142300,6936142035,2990,3000,3000,2990,582
|
|
20240607,142200,6934401020,3000,2990,3000,2980,4079
|
|
20240607,142100,6922212795,2980,2985,2985,2980,266
|
|
20240607,142000,6921419815,2985,2985,2985,2980,551
|
|
20240607,141900,6919775185,2980,2985,2985,2980,250
|
|
20240607,141800,6919030170,2990,2990,2990,2990,47
|
|
20240607,141700,6918889640,2985,2985,2985,2985,10
|
|
20240607,141600,6918859790,2985,2975,3000,2975,4702
|
|
20240607,141500,6904829600,2975,2985,2985,2975,3150
|
|
20240607,141400,6895432590,2985,2995,3000,2985,5302
|
|
20240607,141300,6879555315,3000,3005,3005,3000,13097
|
|
20240607,141200,6840262630,3005,3005,3005,3000,1210
|
|
20240607,141100,6836631155,3005,3010,3015,3005,2975
|
|
20240607,141000,6827683995,3005,3015,3015,3005,1021
|
|
20240607,140900,6824606300,3015,3010,3015,3010,2649
|
|
20240607,140800,6816622410,3010,3015,3015,3010,214
|
|
20240607,140700,6815977615,3015,3015,3020,3015,8122
|
|
20240607,140600,6791489250,3015,3005,3015,3005,2815
|
|
20240607,140500,6783028295,3000,3005,3005,3000,219
|
|
20240607,140400,6782370205,3005,3010,3010,3005,1916
|
|
20240607,140300,6776608425,3005,3010,3010,3005,1144
|
|
20240607,140200,6773167560,3010,3010,3010,3010,301
|
|
20240607,140100,6772261550,3005,3010,3010,3005,4024
|
|
20240607,140000,6760168290,3010,3010,3010,3010,1714
|
|
20240607,135900,6755009150,3010,3010,3020,3010,197
|
|
20240607,135800,6754415480,3020,3015,3020,3005,6104
|
|
20240607,135700,6736047075,3015,3020,3020,3015,340
|
|
20240607,135600,6735021415,3030,3030,3030,3030,0
|
|
20240607,135500,6735021415,3030,3020,3030,3015,1376
|
|
20240607,135400,6730872575,3020,3025,3025,3020,1871
|
|
20240607,135300,6725221905,3020,3025,3025,3020,330
|
|
20240607,135200,6724223805,3025,3030,3030,3025,9280
|
|
20240607,135100,6696147165,3030,3030,3030,3030,3050
|
|
20240607,135000,6686905665,3030,3035,3035,3030,125
|
|
20240607,134900,6686526415,3035,3035,3035,3035,920
|
|
20240607,134800,6683734215,3035,3045,3045,3035,2112
|
|
20240607,134700,6677315375,3040,3050,3050,3040,4350
|
|
20240607,134600,6664072205,3055,3060,3060,3055,6104
|
|
20240607,134500,6645419040,3065,3065,3065,3065,556
|
|
20240607,134400,6643714900,3070,3065,3070,3065,61
|
|
20240607,134300,6643527675,3070,3065,3070,3065,51
|
|
20240607,134200,6643371355,3065,3065,3065,3065,7
|
|
20240607,134100,6643349900,3065,3075,3075,3065,654
|
|
20240607,134000,6641343390,3060,3060,3060,3060,145
|
|
20240607,133900,6640899690,3060,3065,3065,3060,2409
|
|
20240607,133800,6633526600,3075,3075,3075,3075,13
|
|
20240607,133700,6633486625,3075,3070,3075,3065,44
|
|
20240607,133600,6633351655,3075,3075,3075,3075,666
|
|
20240607,133500,6631303705,3075,3070,3075,3070,502
|
|
20240607,133400,6629762410,3075,3065,3075,3065,1556
|
|
20240607,133300,6624990510,3070,3070,3070,3070,533
|
|
20240607,133200,6623354200,3080,3080,3080,3080,71
|
|
20240607,133100,6623135520,3070,3080,3080,3070,195
|
|
20240607,133000,6622535420,3080,3080,3080,3080,101
|
|
20240607,132900,6622224340,3080,3080,3080,3080,1
|
|
20240607,132800,6622221260,3070,3090,3090,3070,114
|
|
20240607,132700,6621871180,3095,3060,3095,3060,2835
|
|
20240607,132600,6613144235,3060,3065,3065,3060,20
|
|
20240607,132500,6613083010,3060,3060,3065,3060,1324
|
|
20240607,132400,6609030990,3065,3065,3065,3065,527
|
|
20240607,132300,6607415735,3060,3065,3065,3060,287
|
|
20240607,132200,6606536495,3065,3055,3065,3055,728
|
|
20240607,132100,6604305205,3055,3060,3065,3055,54
|
|
20240607,132000,6604139975,3065,3055,3065,3055,1942
|
|
20240607,131900,6598206655,3050,3050,3050,3050,4
|
|
20240607,131800,6598194455,3050,3050,3050,3040,9226
|
|
20240607,131700,6570064430,3055,3050,3055,3050,7789
|
|
20240607,131600,6546307180,3055,3060,3060,3055,4283
|
|
20240607,131500,6533222115,3065,3060,3065,3060,2497
|
|
20240607,131400,6525581145,3065,3065,3065,3065,64
|
|
20240607,131300,6525384985,3065,3065,3065,3065,11
|
|
20240607,131200,6525351270,3065,3070,3070,3065,4023
|
|
20240607,131100,6513017775,3060,3065,3065,3060,938
|
|
20240607,131000,6510145630,3065,3065,3065,3055,1835
|
|
20240607,130900,6504527235,3060,3060,3065,3055,1541
|
|
20240607,130800,6499812910,3060,3065,3075,3060,2177
|
|
20240607,130700,6493147585,3060,3070,3070,3060,335
|
|
20240607,130600,6492121905,3070,3070,3070,3070,311
|
|
20240607,130500,6491167135,3070,3065,3070,3055,2306
|
|
20240607,130400,6484117265,3060,3060,3060,3060,0
|
|
20240607,130300,6484117265,3060,3070,3070,3060,158
|
|
20240607,130200,6483633650,3065,3065,3070,3060,2130
|
|
20240607,130100,6477113790,3070,3070,3070,3070,7
|
|
20240607,130000,6477092300,3065,3065,3065,3065,501
|
|
20240607,125900,6475556735,3065,3075,3075,3065,2800
|
|
20240607,125800,6466958720,3075,3065,3075,3065,1053
|
|
20240607,125700,6463730745,3065,3070,3075,3065,576
|
|
20240607,125600,6461962790,3075,3075,3075,3075,98
|
|
20240607,125500,6461661440,3075,3085,3085,3075,215
|
|
20240607,125400,6460998215,3085,3070,3085,3070,566
|
|
20240607,125300,6459256195,3070,3075,3075,3070,581
|
|
20240607,125200,6457472025,3085,3070,3085,3070,5077
|
|
20240607,125100,6441885620,3070,3070,3070,3070,2042
|
|
20240607,125000,6435616680,3070,3085,3105,3070,2313
|
|
20240607,124900,6428504620,3085,3080,3085,3080,512
|
|
20240607,124800,6426925105,3075,3090,3090,3075,1360
|
|
20240607,124700,6422740165,3105,3105,3105,3105,2437
|
|
20240607,124600,6415173280,3105,3095,3105,3095,10
|
|
20240607,124500,6415142310,3105,3100,3105,3100,21
|
|
20240607,124400,6415077205,3100,3100,3100,3075,4895
|
|
20240607,124300,6399946795,3100,3110,3110,3100,7540
|
|
20240607,124200,6376523220,3115,3115,3115,3115,401
|
|
20240607,124100,6375274105,3115,3115,3115,3115,2000
|
|
20240607,124000,6369044105,3115,3115,3115,3115,138
|
|
20240607,123900,6368614235,3130,3115,3130,3115,52
|
|
20240607,123800,6368452240,3110,3115,3115,3110,1285
|
|
20240607,123700,6364453645,3115,3120,3120,3115,317
|
|
20240607,123600,6363466045,3125,3125,3125,3125,810
|
|
20240607,123500,6360934795,3125,3110,3125,3110,195
|
|
20240607,123400,6360325495,3110,3115,3115,3110,2024
|
|
20240607,123300,6354026065,3115,3130,3130,3110,1525
|
|
20240607,123200,6349263765,3130,3130,3130,3130,54
|
|
20240607,123100,6349094745,3115,3115,3115,3115,20
|
|
20240607,123000,6349032445,3110,3115,3115,3110,711
|
|
20240607,122900,6346817810,3115,3115,3115,3115,44
|
|
20240607,122800,6346680750,3115,3130,3130,3115,481
|
|
20240607,122700,6345177775,3135,3135,3135,3135,10
|
|
20240607,122600,6345146425,3140,3140,3140,3140,4
|
|
20240607,122500,6345133865,3145,3145,3145,3145,1000
|
|
20240607,122400,6341988865,3145,3145,3145,3145,482
|
|
20240607,122300,6340472975,3120,3115,3120,3115,436
|
|
20240607,122200,6339113875,3110,3120,3120,3110,15
|
|
20240607,122100,6339067105,3105,3105,3105,3105,0
|
|
20240607,122000,6339067105,3105,3120,3120,3105,912
|
|
20240607,121900,6336230345,3115,3115,3115,3115,0
|
|
20240607,121800,6336230345,3115,3115,3115,3115,4
|
|
20240607,121700,6336217885,3145,3130,3145,3130,140
|
|
20240607,121600,6335777930,3110,3115,3115,3110,207
|
|
20240607,121500,6335133660,3115,3115,3115,3115,501
|
|
20240607,121400,6333573045,3115,3120,3120,3115,801
|
|
20240607,121300,6331074430,3120,3120,3120,3120,0
|
|
20240607,121200,6331074430,3120,3120,3120,3120,1501
|
|
20240607,121100,6326391310,3120,3145,3145,3120,324
|
|
20240607,121000,6325378640,3145,3145,3145,3145,2704
|
|
20240607,120900,6316874560,3145,3155,3155,3145,7706
|
|
20240607,120800,6292622715,3150,3150,3150,3150,358
|
|
20240607,120700,6291495015,3155,3155,3160,3155,668
|
|
20240607,120600,6289387395,3155,3155,3155,3155,199
|
|
20240607,120500,6288759550,3155,3170,3170,3155,424
|
|
20240607,120400,6287420330,3170,3175,3175,3165,2100
|
|
20240607,120300,6280760175,3170,3165,3170,3165,2090
|
|
20240607,120200,6274135875,3165,3150,3165,3150,1147
|
|
20240607,120100,6270508405,3150,3145,3155,3145,305
|
|
20240607,120000,6269548155,3145,3145,3160,3145,1594
|
|
20240607,115900,6264527460,3145,3150,3160,3145,2011
|
|
20240607,115800,6258197050,3120,3145,3160,3120,3437
|
|
20240607,115700,6247370115,3145,3140,3145,3140,810
|
|
20240607,115600,6244822670,3140,3130,3140,3130,455
|
|
20240607,115500,6243395490,3130,3130,3130,3130,0
|
|
20240607,115400,6243395490,3130,3130,3130,3130,174
|
|
20240607,115300,6242850870,3125,3125,3125,3125,300
|
|
20240607,115200,6241913370,3125,3125,3125,3125,3001
|
|
20240607,115100,6232535245,3120,3115,3120,3115,537
|
|
20240607,115000,6230862065,3115,3110,3115,3105,815
|
|
20240607,114900,6228330980,3105,3105,3105,3105,60
|
|
20240607,114800,6228144680,3105,3105,3105,3105,0
|
|
20240607,114700,6228144680,3105,3105,3105,3105,2
|
|
20240607,114600,6228138470,3100,3100,3100,3100,216
|
|
20240607,114500,6227468870,3100,3100,3100,3100,458
|
|
20240607,114400,6226049070,3110,3115,3115,3110,213
|
|
20240607,114300,6225385640,3115,3115,3115,3100,1757
|
|
20240607,114200,6219915015,3100,3105,3105,3100,3416
|
|
20240607,114100,6209314450,3105,3120,3120,3105,1033
|
|
20240607,114000,6206098930,3120,3120,3120,3115,399
|
|
20240607,113900,6204855510,3120,3120,3120,3120,1302
|
|
20240607,113800,6200793270,3125,3145,3150,3125,6446
|
|
20240607,113700,6180573235,3145,3140,3145,3140,918
|
|
20240607,113600,6177690265,3140,3135,3140,3135,90
|
|
20240607,113500,6177407865,3135,3140,3140,3135,681
|
|
20240607,113400,6175269840,3135,3130,3135,3130,636
|
|
20240607,113300,6173277655,3135,3120,3135,3120,591
|
|
20240607,113200,6171428660,3130,3125,3130,3125,957
|
|
20240607,113100,6168437775,3125,3120,3125,3110,660
|
|
20240607,113000,6166378340,3120,3120,3120,3120,200
|
|
20240607,112900,6165754340,3105,3120,3125,3105,555
|
|
20240607,112800,6164028910,3120,3120,3120,3120,158
|
|
20240607,112700,6163535950,3120,3105,3120,3105,1002
|
|
20240607,112600,6160424710,3100,3095,3100,3095,2204
|
|
20240607,112500,6153593070,3100,3100,3100,3100,0
|
|
20240607,112400,6153593070,3100,3075,3100,3075,338
|
|
20240607,112300,6152546780,3075,3095,3100,3075,717
|
|
20240607,112200,6150340245,3080,3080,3095,3075,5257
|
|
20240607,112100,6134173000,3080,3080,3090,3080,5449
|
|
20240607,112000,6117388210,3080,3075,3100,3075,1182
|
|
20240607,111900,6113752895,3075,3110,3110,3070,3905
|
|
20240607,111800,6101636865,3110,3120,3125,3110,6983
|
|
20240607,111700,6079917070,3120,3120,3120,3120,61
|
|
20240607,111600,6079726750,3125,3110,3125,3110,1040
|
|
20240607,111500,6076491605,3110,3115,3125,3110,1193
|
|
20240607,111400,6072778220,3135,3110,3140,3110,2249
|
|
20240607,111300,6065730775,3110,3090,3135,3090,4228
|
|
20240607,111200,6052569570,3090,3085,3090,3085,347
|
|
20240607,111100,6051498570,3080,3070,3080,3070,666
|
|
20240607,111000,6049447850,3050,3050,3050,3050,1
|
|
20240607,110900,6049444800,3045,3085,3085,3040,149
|
|
20240607,110800,6048987220,3020,3085,3090,3020,27883
|
|
20240607,110700,5963670550,3075,3090,3090,3075,6101
|
|
20240607,110600,5944849335,3090,3095,3095,3090,2058
|
|
20240607,110500,5938487830,3110,3095,3110,3095,2018
|
|
20240607,110400,5932219280,3115,3070,3115,3065,1317
|
|
20240607,110300,5928150680,3065,3070,3070,3065,846
|
|
20240607,110200,5925556705,3065,3080,3085,3065,4519
|
|
20240607,110100,5911678370,3085,3115,3120,3075,49516
|
|
20240607,110000,5758120255,3115,3130,3130,3115,11070
|
|
20240607,105900,5723593315,3125,3125,3130,3115,2341
|
|
20240607,105800,5716282370,3125,3125,3130,3115,4423
|
|
20240607,105700,5702465605,3115,3115,3130,3115,4596
|
|
20240607,105600,5688145625,3115,3120,3125,3115,3854
|
|
20240607,105500,5676128880,3120,3135,3145,3110,7862
|
|
20240607,105400,5651555625,3140,3120,3150,3115,5976
|
|
20240607,105300,5632781205,3120,3120,3125,3115,15591
|
|
20240607,105200,5584140180,3145,3145,3145,3145,0
|
|
20240607,105100,5584140180,3145,3150,3150,3145,9655
|
|
20240607,105000,5553754415,3160,3170,3175,3150,13504
|
|
20240607,104900,5511132915,3175,3195,3195,3170,1305
|
|
20240607,104800,5506988700,3195,3205,3210,3175,17495
|
|
20240607,104700,5451081090,3205,3215,3220,3200,12243
|
|
20240607,104600,5411799125,3215,3235,3235,3205,16351
|
|
20240607,104500,5359188130,3235,3265,3265,3235,15669
|
|
20240607,104400,5308222600,3265,3255,3265,3255,888
|
|
20240607,104300,5305329590,3255,3245,3255,3245,816
|
|
20240607,104200,5302677855,3245,3310,3325,3230,34891
|
|
20240607,104100,5189297510,3300,3350,3370,3300,14993
|
|
20240607,104000,5139498660,3335,3365,3385,3310,16002
|
|
20240607,103900,5085946035,3385,3275,3390,3270,30297
|
|
20240607,103800,4984721355,3275,3265,3275,3265,1095
|
|
20240607,103700,4981142310,3265,3275,3275,3265,1030
|
|
20240607,103600,4977774385,3275,3270,3275,3270,337
|
|
20240607,103500,4976672360,3275,3285,3285,3270,2059
|
|
20240607,103400,4969928115,3280,3280,3285,3275,1212
|
|
20240607,103300,4965952180,3285,3285,3285,3285,0
|
|
20240607,103200,4965952180,3285,3285,3285,3275,1168
|
|
20240607,103100,4962121385,3290,3290,3290,3290,813
|
|
20240607,103000,4959446615,3290,3280,3295,3280,2188
|
|
20240607,102900,4952250005,3280,3290,3290,3280,1377
|
|
20240607,102800,4947720400,3290,3285,3290,3285,513
|
|
20240607,102700,4946035120,3285,3280,3285,3275,978
|
|
20240607,102600,4942827075,3275,3265,3275,3265,2378
|
|
20240607,102500,4935048090,3265,3260,3265,3260,386
|
|
20240607,102400,4933789315,3260,3260,3270,3260,157
|
|
20240607,102300,4933277480,3270,3270,3270,3260,581
|
|
20240607,102200,4931381840,3260,3260,3260,3255,585
|
|
20240607,102100,4929475260,3260,3255,3270,3255,575
|
|
20240607,102000,4927601595,3255,3275,3275,3255,118
|
|
20240607,101900,4927217465,3255,3270,3270,3255,1961
|
|
20240607,101800,4920832825,3260,3275,3275,3260,4719
|
|
20240607,101700,4905411865,3275,3275,3280,3270,1808
|
|
20240607,101600,4899494095,3275,3280,3280,3275,205
|
|
20240607,101500,4898822700,3260,3265,3280,3255,2219
|
|
20240607,101400,4891583790,3260,3270,3270,3260,975
|
|
20240607,101300,4888403880,3270,3270,3275,3270,2346
|
|
20240607,101200,4880732410,3270,3270,3280,3270,1785
|
|
20240607,101100,4874894375,3270,3270,3270,3270,516
|
|
20240607,101000,4873207055,3270,3260,3285,3260,2128
|
|
20240607,100900,4866248635,3260,3270,3270,3260,3107
|
|
20240607,100800,4856097485,3270,3275,3275,3250,6900
|
|
20240607,100700,4833586515,3275,3280,3290,3275,1895
|
|
20240607,100600,4827373925,3295,3280,3300,3280,1067
|
|
20240607,100500,4823873875,3300,3285,3300,3285,1970
|
|
20240607,100400,4817388285,3275,3300,3300,3275,2285
|
|
20240607,100300,4809892595,3300,3305,3310,3300,1788
|
|
20240607,100200,4803979725,3315,3300,3325,3280,3270
|
|
20240607,100100,4793235295,3285,3315,3335,3280,10550
|
|
20240607,100000,4758356475,3315,3305,3315,3305,1365
|
|
20240607,095900,4753836550,3310,3290,3310,3290,3165
|
|
20240607,095800,4743383515,3285,3300,3305,3280,1104
|
|
20240607,095700,4739738265,3305,3260,3305,3250,2809
|
|
20240607,095600,4730528625,3265,3285,3305,3245,30058
|
|
20240607,095500,4632605120,3285,3295,3310,3285,4563
|
|
20240607,095400,4617562010,3295,3335,3335,3290,15282
|
|
20240607,095300,4566816960,3335,3345,3345,3335,8404
|
|
20240607,095200,4538762155,3345,3355,3360,3345,10923
|
|
20240607,095100,4502185345,3360,3385,3385,3360,8207
|
|
20240607,095000,4474483615,3385,3370,3385,3365,10344
|
|
20240607,094900,4439545465,3370,3385,3395,3370,9421
|
|
20240607,094800,4407663790,3380,3370,3395,3355,4815
|
|
20240607,094700,4391399795,3365,3335,3365,3330,9799
|
|
20240607,094600,4358552710,3335,3355,3360,3335,5050
|
|
20240607,094500,4341633195,3355,3330,3360,3325,6401
|
|
20240607,094400,4320210030,3330,3320,3355,3315,9899
|
|
20240607,094300,4287181250,3320,3290,3320,3270,16138
|
|
20240607,094200,4234005825,3290,3290,3290,3270,3205
|
|
20240607,094100,4223517330,3295,3290,3295,3265,4308
|
|
20240607,094000,4209344180,3290,3280,3295,3255,5709
|
|
20240607,093900,4190651475,3280,3285,3330,3280,21130
|
|
20240607,093800,4120968880,3285,3235,3290,3235,14296
|
|
20240607,093700,4074319340,3235,3215,3240,3215,13139
|
|
20240607,093600,4031824430,3215,3230,3230,3215,4570
|
|
20240607,093500,4017070005,3240,3220,3245,3205,15309
|
|
20240607,093400,3967653245,3235,3215,3235,3195,30461
|
|
20240607,093300,3870005285,3215,3240,3240,3185,43060
|
|
20240607,093200,3731828610,3245,3260,3260,3245,27421
|
|
20240607,093100,3642680420,3260,3275,3280,3260,11434
|
|
20240607,093000,3605309145,3275,3285,3290,3275,13710
|
|
20240607,092900,3560334655,3285,3285,3295,3285,4880
|
|
20240607,092800,3544279935,3295,3285,3295,3275,8962
|
|
20240607,092700,3514890870,3285,3300,3300,3285,3055
|
|
20240607,092600,3504835350,3300,3285,3320,3285,6953
|
|
20240607,092500,3481896860,3285,3325,3335,3285,15749
|
|
20240607,092400,3429824185,3330,3285,3330,3285,8006
|
|
20240607,092300,3403382880,3290,3290,3310,3285,7660
|
|
20240607,092200,3378145295,3290,3330,3330,3275,10741
|
|
20240607,092100,3342832765,3330,3290,3330,3280,18907
|
|
20240607,092000,3280505145,3290,3320,3335,3290,38715
|
|
20240607,091900,3152495520,3305,3365,3365,3300,30130
|
|
20240607,091800,3052370895,3365,3375,3400,3360,7188
|
|
20240607,091700,3028155065,3400,3385,3430,3375,8536
|
|
20240607,091600,2999159235,3385,3395,3430,3365,21739
|
|
20240607,091500,2925616115,3395,3420,3465,3390,37224
|
|
20240607,091400,2798593850,3395,3395,3425,3380,37823
|
|
20240607,091300,2669926540,3415,3410,3435,3385,18340
|
|
20240607,091200,2607356525,3435,3490,3500,3380,47559
|
|
20240607,091100,2444214650,3455,3385,3520,3380,74578
|
|
20240607,091000,2185965020,3385,3380,3450,3365,25057
|
|
20240607,090900,2100618065,3385,3360,3390,3340,26717
|
|
20240607,090800,2011074720,3365,3360,3370,3330,28952
|
|
20240607,090700,1914216265,3335,3380,3405,3330,40577
|
|
20240607,090600,1777650535,3380,3420,3445,3310,47278
|
|
20240607,090500,1618754000,3415,3540,3560,3415,108923
|
|
20240607,090400,1238548435,3560,3490,3685,3465,215984
|
|
20240607,090300,475177850,3460,3460,3460,3460,0
|
|
20240607,090200,475177850,3460,3480,3485,3215,138409
|
|
20240607,090100,0,2905,2905,2905,2905,0
|
|
20240607,090000,0,2905,2905,2905,2905,0
|