659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,195600,1974044710,17050,17050,17050,17050,4093
|
|
20240604,195500,1974044710,17050,17050,17050,17050,0
|
|
20240604,195400,1974044710,17050,17050,17050,17050,0
|
|
20240604,195300,1974044710,17050,17050,17050,17050,0
|
|
20240604,195200,1974044710,17050,17050,17050,17050,0
|
|
20240604,195100,1974044710,17050,17050,17050,17050,0
|
|
20240604,195000,1974044710,17050,17050,17050,17050,0
|
|
20240604,194900,1974044710,17050,17050,17050,17050,0
|
|
20240604,194800,1974044710,17050,17050,17050,17050,0
|
|
20240604,194700,1974044710,17050,17050,17050,17050,0
|
|
20240604,194600,1974044710,17050,17050,17050,17050,0
|
|
20240604,194500,1974044710,17050,17050,17050,17050,0
|
|
20240604,194400,1974044710,17050,17050,17050,17050,0
|
|
20240604,194300,1974044710,17050,17050,17050,17050,0
|
|
20240604,194200,1974044710,17050,17050,17050,17050,0
|
|
20240604,194100,1974044710,17050,17050,17050,17050,0
|
|
20240604,194000,1974044710,17050,17050,17050,17050,0
|
|
20240604,193900,1974044710,17050,17050,17050,17050,0
|
|
20240604,193800,1974044710,17050,17050,17050,17050,0
|
|
20240604,193700,1974044710,17050,17050,17050,17050,0
|
|
20240604,193600,1974044710,17050,17050,17050,17050,0
|
|
20240604,193500,1974044710,17050,17050,17050,17050,0
|
|
20240604,193400,1974044710,17050,17050,17050,17050,0
|
|
20240604,193300,1974044710,17050,17050,17050,17050,0
|
|
20240604,193200,1974044710,17050,17050,17050,17050,0
|
|
20240604,193100,1974044710,17050,17050,17050,17050,0
|
|
20240604,193000,1974044710,17050,17050,17050,17050,0
|
|
20240604,192900,1974044710,17050,17050,17050,17050,0
|
|
20240604,192800,1974044710,17050,17050,17050,17050,0
|
|
20240604,192700,1974044710,17050,17050,17050,17050,0
|
|
20240604,192600,1974044710,17050,17050,17050,17050,4093
|
|
20240604,192500,1974044710,17050,17050,17050,17050,0
|
|
20240604,192400,1974044710,17050,17050,17050,17050,0
|
|
20240604,192300,1974044710,17050,17050,17050,17050,0
|
|
20240604,192200,1974044710,17050,17050,17050,17050,0
|
|
20240604,192100,1974044710,17050,17050,17050,17050,0
|
|
20240604,192000,1974044710,17050,17050,17050,17050,0
|
|
20240604,191900,1974044710,17050,17050,17050,17050,0
|
|
20240604,191800,1974044710,17050,17050,17050,17050,0
|
|
20240604,191700,1974044710,17050,17050,17050,17050,0
|
|
20240604,191600,1974044710,17050,17050,17050,17050,0
|
|
20240604,191500,1974044710,17050,17050,17050,17050,0
|
|
20240604,191400,1974044710,17050,17050,17050,17050,0
|
|
20240604,191300,1974044710,17050,17050,17050,17050,0
|
|
20240604,191200,1974044710,17050,17050,17050,17050,0
|
|
20240604,191100,1974044710,17050,17050,17050,17050,0
|
|
20240604,191000,1974044710,17050,17050,17050,17050,0
|
|
20240604,190900,1974044710,17050,17050,17050,17050,0
|
|
20240604,190800,1974044710,17050,17050,17050,17050,0
|
|
20240604,190700,1974044710,17050,17050,17050,17050,0
|
|
20240604,190600,1974044710,17050,17050,17050,17050,0
|
|
20240604,190500,1974044710,17050,17050,17050,17050,0
|
|
20240604,190400,1974044710,17050,17050,17050,17050,0
|
|
20240604,190300,1974044710,17050,17050,17050,17050,0
|
|
20240604,190200,1974044710,17050,17050,17050,17050,0
|
|
20240604,190100,1974044710,17050,17050,17050,17050,0
|
|
20240604,190000,1974044710,17050,17050,17050,17050,0
|
|
20240604,185900,1974044710,17050,17050,17050,17050,0
|
|
20240604,185800,1974044710,17050,17050,17050,17050,0
|
|
20240604,185700,1974044710,17050,17050,17050,17050,0
|
|
20240604,185600,1974044710,17050,17050,17050,17050,4093
|
|
20240604,185500,1974044710,17050,17050,17050,17050,0
|
|
20240604,185400,1974044710,17050,17050,17050,17050,0
|
|
20240604,185300,1974044710,17050,17050,17050,17050,0
|
|
20240604,185200,1974044710,17050,17050,17050,17050,0
|
|
20240604,185100,1974044710,17050,17050,17050,17050,0
|
|
20240604,185000,1974044710,17050,17050,17050,17050,0
|
|
20240604,184900,1974044710,17050,17050,17050,17050,0
|
|
20240604,184800,1974044710,17050,17050,17050,17050,0
|
|
20240604,184700,1974044710,17050,17050,17050,17050,0
|
|
20240604,184600,1974044710,17050,17050,17050,17050,0
|
|
20240604,184500,1974044710,17050,17050,17050,17050,0
|
|
20240604,184400,1974044710,17050,17050,17050,17050,0
|
|
20240604,184300,1974044710,17050,17050,17050,17050,0
|
|
20240604,184200,1974044710,17050,17050,17050,17050,0
|
|
20240604,184100,1974044710,17050,17050,17050,17050,0
|
|
20240604,184000,1974044710,17050,17050,17050,17050,0
|
|
20240604,183900,1974044710,17050,17050,17050,17050,0
|
|
20240604,183800,1974044710,17050,17050,17050,17050,0
|
|
20240604,183700,1974044710,17050,17050,17050,17050,0
|
|
20240604,183600,1974044710,17050,17050,17050,17050,0
|
|
20240604,183500,1974044710,17050,17050,17050,17050,0
|
|
20240604,183400,1974044710,17050,17050,17050,17050,0
|
|
20240604,183300,1974044710,17050,17050,17050,17050,0
|
|
20240604,183200,1974044710,17050,17050,17050,17050,0
|
|
20240604,183100,1974044710,17050,17050,17050,17050,0
|
|
20240604,183000,1974044710,17050,17050,17050,17050,0
|
|
20240604,182900,1974044710,17050,17050,17050,17050,0
|
|
20240604,182800,1974044710,17050,17050,17050,17050,0
|
|
20240604,182700,1974044710,17050,17050,17050,17050,0
|
|
20240604,182600,1974044710,17050,17050,17050,17050,4093
|
|
20240604,182500,1974044710,17050,17050,17050,17050,0
|
|
20240604,182400,1974044710,17050,17050,17050,17050,0
|
|
20240604,182300,1974044710,17050,17050,17050,17050,0
|
|
20240604,182200,1974044710,17050,17050,17050,17050,0
|
|
20240604,182100,1974044710,17050,17050,17050,17050,0
|
|
20240604,182000,1974044710,17050,17050,17050,17050,0
|
|
20240604,181900,1974044710,17050,17050,17050,17050,0
|
|
20240604,181800,1974044710,17050,17050,17050,17050,0
|
|
20240604,181700,1974044710,17050,17050,17050,17050,0
|
|
20240604,181600,1974044710,17050,17050,17050,17050,0
|
|
20240604,181500,1974044710,17050,17050,17050,17050,0
|
|
20240604,181400,1974044710,17050,17050,17050,17050,0
|
|
20240604,181300,1974044710,17050,17050,17050,17050,0
|
|
20240604,181200,1974044710,17050,17050,17050,17050,0
|
|
20240604,181100,1974044710,17050,17050,17050,17050,0
|
|
20240604,181000,1974044710,17050,17050,17050,17050,0
|
|
20240604,180900,1974044710,17050,17050,17050,17050,0
|
|
20240604,180800,1974044710,17050,17050,17050,17050,0
|
|
20240604,180700,1974044710,17050,17050,17050,17050,0
|
|
20240604,180600,1974044710,17050,17050,17050,17050,0
|
|
20240604,180500,1974044710,17050,17050,17050,17050,0
|
|
20240604,180400,1974044710,17050,17050,17050,17050,0
|
|
20240604,180300,1974044710,17050,17050,17050,17050,0
|
|
20240604,180200,1974044710,17050,17050,17050,17050,0
|
|
20240604,180100,1974044710,17050,17050,17050,17050,0
|
|
20240604,180000,1974044710,17050,17050,17050,17050,0
|
|
20240604,175900,1974044710,17050,17050,17050,17050,0
|
|
20240604,175800,1974044710,17050,17050,17050,17050,0
|
|
20240604,175700,1974044710,17050,17050,17050,17050,0
|
|
20240604,175600,1974044710,17050,17050,17050,17050,4093
|
|
20240604,175500,1974044710,17050,17050,17050,17050,0
|
|
20240604,175400,1974044710,17050,17050,17050,17050,0
|
|
20240604,175300,1974044710,17050,17050,17050,17050,0
|
|
20240604,175200,1974044710,17050,17050,17050,17050,0
|
|
20240604,175100,1974044710,17050,17050,17050,17050,0
|
|
20240604,175000,1974044710,17050,17050,17050,17050,0
|
|
20240604,174900,1974044710,17050,17050,17050,17050,0
|
|
20240604,174800,1974044710,17050,17050,17050,17050,0
|
|
20240604,174700,1974044710,17050,17050,17050,17050,0
|
|
20240604,174600,1974044710,17050,17050,17050,17050,0
|
|
20240604,174500,1974044710,17050,17050,17050,17050,0
|
|
20240604,174400,1974044710,17050,17050,17050,17050,0
|
|
20240604,174300,1974044710,17050,17050,17050,17050,0
|
|
20240604,174200,1974044710,17050,17050,17050,17050,0
|
|
20240604,174100,1974044710,17050,17050,17050,17050,0
|
|
20240604,174000,1974044710,17050,17050,17050,17050,0
|
|
20240604,173900,1974044710,17050,17050,17050,17050,0
|
|
20240604,173800,1974044710,17050,17050,17050,17050,0
|
|
20240604,173700,1974044710,17050,17050,17050,17050,0
|
|
20240604,173600,1974044710,17050,17050,17050,17050,0
|
|
20240604,173500,1974044710,17050,17050,17050,17050,0
|
|
20240604,173400,1974044710,17050,17050,17050,17050,0
|
|
20240604,173300,1974044710,17050,17050,17050,17050,0
|
|
20240604,173200,1974044710,17050,17050,17050,17050,0
|
|
20240604,173100,1974044710,17050,17050,17050,17050,0
|
|
20240604,173000,1974044710,17050,17050,17050,17050,0
|
|
20240604,172900,1974044710,17050,17050,17050,17050,0
|
|
20240604,172800,1974044710,17050,17050,17050,17050,0
|
|
20240604,172700,1974044710,17050,17050,17050,17050,0
|
|
20240604,172600,1974044710,17050,17050,17050,17050,4093
|
|
20240604,172500,1974044710,17050,17050,17050,17050,0
|
|
20240604,172400,1974044710,17050,17050,17050,17050,0
|
|
20240604,172300,1974044710,17050,17050,17050,17050,0
|
|
20240604,172200,1974044710,17050,17050,17050,17050,0
|
|
20240604,172100,1974044710,17050,17050,17050,17050,0
|
|
20240604,172000,1974044710,17050,17050,17050,17050,0
|
|
20240604,171900,1974044710,17050,17050,17050,17050,0
|
|
20240604,171800,1974044710,17050,17050,17050,17050,0
|
|
20240604,171700,1974044710,17050,17050,17050,17050,0
|
|
20240604,171600,1974044710,17050,17050,17050,17050,0
|
|
20240604,171500,1974044710,17050,17050,17050,17050,0
|
|
20240604,171400,1974044710,17050,17050,17050,17050,0
|
|
20240604,171300,1974044710,17050,17050,17050,17050,0
|
|
20240604,171200,1974044710,17050,17050,17050,17050,0
|
|
20240604,171100,1974044710,17050,17050,17050,17050,0
|
|
20240604,171000,1974044710,17050,17050,17050,17050,0
|
|
20240604,170900,1974044710,17050,17050,17050,17050,0
|
|
20240604,170800,1974044710,17050,17050,17050,17050,0
|
|
20240604,170700,1974044710,17050,17050,17050,17050,0
|
|
20240604,170600,1974044710,17050,17050,17050,17050,0
|
|
20240604,170500,1974044710,17050,17050,17050,17050,0
|
|
20240604,170400,1974044710,17050,17050,17050,17050,0
|
|
20240604,170300,1974044710,17050,17050,17050,17050,0
|
|
20240604,170200,1974044710,17050,17050,17050,17050,0
|
|
20240604,170100,1974044710,17050,17050,17050,17050,0
|
|
20240604,170000,1974044710,17050,17050,17050,17050,0
|
|
20240604,165900,1974044710,17050,17050,17050,17050,0
|
|
20240604,165800,1974044710,17050,17050,17050,17050,0
|
|
20240604,165700,1974044710,17050,17050,17050,17050,0
|
|
20240604,165600,1974044710,17050,17050,17050,17050,4093
|
|
20240604,165500,1974044710,17050,17050,17050,17050,0
|
|
20240604,165400,1974044710,17050,17050,17050,17050,0
|
|
20240604,165300,1974044710,17050,17050,17050,17050,0
|
|
20240604,165200,1974044710,17050,17050,17050,17050,0
|
|
20240604,165100,1974044710,17050,17050,17050,17050,0
|
|
20240604,165000,1974044710,17050,17050,17050,17050,0
|
|
20240604,164900,1974044710,17050,17050,17050,17050,0
|
|
20240604,164800,1974044710,17050,17050,17050,17050,0
|
|
20240604,164700,1974044710,17050,17050,17050,17050,0
|
|
20240604,164600,1974044710,17050,17050,17050,17050,0
|
|
20240604,164500,1974044710,17050,17050,17050,17050,0
|
|
20240604,164400,1974044710,17050,17050,17050,17050,0
|
|
20240604,164300,1974044710,17050,17050,17050,17050,0
|
|
20240604,164200,1974044710,17050,17050,17050,17050,0
|
|
20240604,164100,1974044710,17050,17050,17050,17050,0
|
|
20240604,164000,1974044710,17050,17050,17050,17050,0
|
|
20240604,163900,1974044710,17050,17050,17050,17050,0
|
|
20240604,163800,1974044710,17050,17050,17050,17050,0
|
|
20240604,163700,1974044710,17050,17050,17050,17050,0
|
|
20240604,163600,1974044710,17050,17050,17050,17050,0
|
|
20240604,163500,1974044710,17050,17050,17050,17050,0
|
|
20240604,163400,1974044710,17050,17050,17050,17050,0
|
|
20240604,163300,1974044710,17050,17050,17050,17050,0
|
|
20240604,163200,1974044710,17050,17050,17050,17050,0
|
|
20240604,163100,1974044710,17050,17050,17050,17050,0
|
|
20240604,163000,1974044710,17050,17050,17050,17050,0
|
|
20240604,162900,1974044710,17050,17050,17050,17050,0
|
|
20240604,162800,1974044710,17050,17050,17050,17050,0
|
|
20240604,162700,1974044710,17050,17050,17050,17050,0
|
|
20240604,162600,1974044710,17050,17050,17050,17050,4093
|
|
20240604,162500,1974044710,17050,17050,17050,17050,0
|
|
20240604,162400,1974044710,17050,17050,17050,17050,0
|
|
20240604,162300,1974044710,17050,17050,17050,17050,0
|
|
20240604,162200,1974044710,17050,17050,17050,17050,0
|
|
20240604,162100,1974044710,17050,17050,17050,17050,0
|
|
20240604,162000,1974044710,17050,17050,17050,17050,0
|
|
20240604,161900,1974044710,17050,17050,17050,17050,0
|
|
20240604,161800,1974044710,17050,17050,17050,17050,0
|
|
20240604,161700,1974044710,17050,17050,17050,17050,0
|
|
20240604,161600,1974044710,17050,17050,17050,17050,0
|
|
20240604,161500,1974044710,17050,17050,17050,17050,0
|
|
20240604,161400,1974044710,17050,17050,17050,17050,0
|
|
20240604,161300,1974044710,17050,17050,17050,17050,0
|
|
20240604,161200,1974044710,17050,17050,17050,17050,0
|
|
20240604,161100,1974044710,17050,17050,17050,17050,0
|
|
20240604,161000,1974044710,17050,17050,17050,17050,0
|
|
20240604,160900,1974044710,17050,17050,17050,17050,0
|
|
20240604,160800,1974044710,17050,17050,17050,17050,0
|
|
20240604,160700,1974044710,17050,17050,17050,17050,0
|
|
20240604,160600,1974044710,17050,17050,17050,17050,0
|
|
20240604,160500,1974044710,17050,17050,17050,17050,0
|
|
20240604,160400,1974044710,17050,17050,17050,17050,0
|
|
20240604,160300,1974044710,17050,17050,17050,17050,0
|
|
20240604,160200,1974044710,17050,17050,17050,17050,0
|
|
20240604,160100,1974044710,17050,17050,17050,17050,0
|
|
20240604,160000,1974044710,17050,17050,17050,17050,0
|
|
20240604,155900,1974044710,17050,17050,17050,17050,0
|
|
20240604,155800,1974044710,17050,17050,17050,17050,0
|
|
20240604,155700,1974044710,17050,17050,17050,17050,0
|
|
20240604,155600,1974044710,17050,17050,17050,17050,4093
|
|
20240604,155500,1974044710,17050,17050,17050,17050,0
|
|
20240604,155400,1974044710,17050,17050,17050,17050,0
|
|
20240604,155300,1974044710,17050,17050,17050,17050,0
|
|
20240604,155200,1974044710,17050,17050,17050,17050,0
|
|
20240604,155100,1974044710,17050,17050,17050,17050,0
|
|
20240604,155000,1974044710,17050,17050,17050,17050,0
|
|
20240604,154900,1974044710,17050,17050,17050,17050,0
|
|
20240604,154800,1974044710,17050,17050,17050,17050,0
|
|
20240604,154700,1974044710,17050,17050,17050,17050,0
|
|
20240604,154600,1974044710,17050,17050,17050,17050,0
|
|
20240604,154500,1974044710,17050,17050,17050,17050,0
|
|
20240604,154400,1974044710,17050,17050,17050,17050,0
|
|
20240604,154300,1974044710,17050,17050,17050,17050,0
|
|
20240604,154200,1974044710,17050,17050,17050,17050,0
|
|
20240604,154100,1974044710,17050,17050,17050,17050,0
|
|
20240604,154000,1974044710,17050,17050,17050,17050,0
|
|
20240604,153900,1974044710,17050,17050,17050,17050,0
|
|
20240604,153800,1974044710,17050,17050,17050,17050,0
|
|
20240604,153700,1974044710,17050,17050,17050,17050,0
|
|
20240604,153600,1974044710,17050,17050,17050,17050,0
|
|
20240604,153500,1974044710,17050,17050,17050,17050,0
|
|
20240604,153400,1974044710,17050,17050,17050,17050,0
|
|
20240604,153300,1974044710,17050,17050,17050,17050,0
|
|
20240604,153200,1974044710,17050,17050,17050,17050,0
|
|
20240604,153100,1974044710,17050,17050,17050,17050,0
|
|
20240604,153000,1974044710,17050,17050,17050,17050,4093
|
|
20240604,152900,1904259060,17050,17050,17050,17050,0
|
|
20240604,152800,1904259060,17050,17050,17050,17050,0
|
|
20240604,152700,1904259060,17050,17050,17050,17050,0
|
|
20240604,152600,1904259060,17050,17050,17050,17050,0
|
|
20240604,152500,1904259060,17050,17050,17050,17050,0
|
|
20240604,152400,1904259060,17050,17050,17050,17050,0
|
|
20240604,152300,1904259060,17050,17050,17050,17050,0
|
|
20240604,152200,1904259060,17050,17050,17050,17050,0
|
|
20240604,152100,1904259060,17050,17050,17050,17050,0
|
|
20240604,152000,1904259060,17050,17050,17050,17050,0
|
|
20240604,151900,1904259060,17050,17070,17070,17050,2318
|
|
20240604,151800,1864706590,17070,17070,17070,17070,5
|
|
20240604,151700,1864621240,17070,17060,17070,17060,36
|
|
20240604,151600,1864006870,17060,17070,17070,17050,50
|
|
20240604,151500,1863153690,17060,17060,17060,17050,612
|
|
20240604,151400,1852713770,17070,17070,17070,17070,11
|
|
20240604,151300,1852526000,17060,17080,17080,17060,1820
|
|
20240604,151200,1821472770,17080,17080,17080,17080,22
|
|
20240604,151100,1821097010,17080,17080,17080,17070,113
|
|
20240604,151000,1819166980,17080,17080,17080,17080,1
|
|
20240604,150900,1819149900,17090,17070,17090,17070,226
|
|
20240604,150800,1815290860,17070,17080,17080,17070,410
|
|
20240604,150700,1808291540,17080,17080,17080,17070,156
|
|
20240604,150600,1805628190,17060,17080,17080,17060,527
|
|
20240604,150500,1796632040,17080,17070,17080,17070,479
|
|
20240604,150400,1788453420,17070,17070,17070,17070,432
|
|
20240604,150300,1781079180,17070,17080,17080,17070,745
|
|
20240604,150200,1768361610,17080,17090,17090,17080,25
|
|
20240604,150100,1767934570,17090,17080,17090,17080,107
|
|
20240604,150000,1766106350,17080,17090,17090,17080,39
|
|
20240604,145900,1765439850,17090,17090,17090,17090,12
|
|
20240604,145800,1765234770,17090,17090,17090,17090,33
|
|
20240604,145700,1764670800,17090,17090,17090,17090,51
|
|
20240604,145600,1763799210,17090,17080,17090,17050,2561
|
|
20240604,145500,1720105960,17090,17090,17100,17090,87
|
|
20240604,145400,1718618880,17090,17100,17110,17090,381
|
|
20240604,145300,1712103710,17100,17100,17100,17100,58
|
|
20240604,145200,1711111910,17100,17100,17110,17100,144
|
|
20240604,145100,1708649420,17100,17100,17100,17080,187
|
|
20240604,145000,1705454730,17100,17110,17110,17080,64
|
|
20240604,144900,1704360330,17110,17080,17110,17070,954
|
|
20240604,144800,1688066100,17080,17080,17080,17080,75
|
|
20240604,144700,1686785100,17070,17080,17080,17070,171
|
|
20240604,144600,1683864680,17070,17070,17080,17060,2057
|
|
20240604,144500,1648755770,17080,17100,17100,17080,935
|
|
20240604,144400,1632783930,17100,17110,17110,17090,37
|
|
20240604,144300,1632151410,17110,17110,17110,17110,45
|
|
20240604,144200,1631381460,17110,17100,17110,17100,170
|
|
20240604,144100,1628474200,17100,17090,17100,17080,535
|
|
20240604,144000,1619330930,17080,17090,17100,17070,5113
|
|
20240604,143900,1532035500,17100,17090,17100,17090,444
|
|
20240604,143800,1524447380,17090,17110,17110,17080,1801
|
|
20240604,143700,1493671110,17110,17110,17110,17100,89
|
|
20240604,143600,1492148930,17110,17120,17130,17100,1297
|
|
20240604,143500,1469964490,17120,17150,17150,17100,6978
|
|
20240604,143400,1350569000,17150,17150,17150,17150,3
|
|
20240604,143300,1350517550,17140,17150,17150,17140,37
|
|
20240604,143200,1349883300,17150,17150,17150,17140,15
|
|
20240604,143100,1349626150,17150,17150,17150,17130,311
|
|
20240604,143000,1344296870,17150,17150,17150,17150,17
|
|
20240604,142900,1344005320,17140,17150,17160,17130,1090
|
|
20240604,142800,1325329280,17160,17160,17160,17160,5
|
|
20240604,142700,1325243480,17160,17160,17160,17150,37
|
|
20240604,142600,1324608860,17150,17150,17150,17150,197
|
|
20240604,142500,1321230310,17150,17150,17150,17150,155
|
|
20240604,142400,1318572060,17150,17150,17150,17140,67
|
|
20240604,142300,1317423300,17150,17150,17150,17150,97
|
|
20240604,142200,1315759750,17150,17140,17150,17140,83
|
|
20240604,142100,1314337110,17140,17150,17150,17140,280
|
|
20240604,142000,1309537870,17140,17140,17140,17140,231
|
|
20240604,141900,1305578530,17140,17150,17150,17140,33
|
|
20240604,141800,1305012850,17140,17150,17150,17140,154
|
|
20240604,141700,1302373250,17150,17150,17150,17150,27
|
|
20240604,141600,1301910200,17150,17150,17150,17150,15
|
|
20240604,141500,1301652950,17150,17150,17150,17150,105
|
|
20240604,141400,1299852200,17150,17150,17150,17150,89
|
|
20240604,141300,1298325850,17150,17140,17150,17140,16
|
|
20240604,141200,1298051570,17140,17130,17140,17130,124
|
|
20240604,141100,1295927360,17130,17130,17130,17130,131
|
|
20240604,141000,1293683330,17130,17130,17130,17120,41
|
|
20240604,140900,1292981300,17130,17130,17130,17120,76
|
|
20240604,140800,1291679480,17130,17130,17130,17130,15
|
|
20240604,140700,1291422530,17130,17130,17130,17130,177
|
|
20240604,140600,1288390520,17130,17130,17130,17120,87
|
|
20240604,140500,1286900370,17130,17130,17130,17130,12
|
|
20240604,140400,1286694810,17130,17130,17130,17130,26
|
|
20240604,140300,1286249430,17130,17130,17130,17130,0
|
|
20240604,140200,1286249430,17130,17130,17130,17130,0
|
|
20240604,140100,1286249430,17130,17130,17130,17130,19
|
|
20240604,140000,1285923960,17130,17130,17130,17130,40
|
|
20240604,135900,1285238760,17130,17120,17130,17120,39
|
|
20240604,135800,1284570990,17130,17130,17130,17130,24
|
|
20240604,135700,1284159870,17130,17130,17130,17130,1
|
|
20240604,135600,1284142740,17130,17120,17130,17120,8
|
|
20240604,135500,1284005750,17120,17120,17120,17120,49
|
|
20240604,135400,1283166870,17120,17120,17120,17120,0
|
|
20240604,135300,1283166870,17120,17120,17120,17120,205
|
|
20240604,135200,1279657270,17130,17130,17130,17120,108
|
|
20240604,135100,1277808280,17120,17120,17120,17120,0
|
|
20240604,135000,1277808280,17120,17120,17130,17120,1163
|
|
20240604,134900,1257897710,17120,17130,17130,17120,1011
|
|
20240604,134800,1240579320,17130,17140,17140,17130,393
|
|
20240604,134700,1233847120,17140,17140,17140,17130,12
|
|
20240604,134600,1233641450,17140,17140,17140,17140,0
|
|
20240604,134500,1233641450,17140,17140,17140,17140,373
|
|
20240604,134400,1227248230,17140,17140,17140,17140,0
|
|
20240604,134300,1227248230,17140,17130,17140,17130,731
|
|
20240604,134200,1214726050,17140,17140,17140,17140,1
|
|
20240604,134100,1214708910,17130,17130,17130,17130,2
|
|
20240604,134000,1214674650,17140,17140,17140,17140,1
|
|
20240604,133900,1214657510,17130,17130,17130,17130,0
|
|
20240604,133800,1214657510,17130,17130,17130,17130,1
|
|
20240604,133700,1214640380,17120,17140,17140,17120,1505
|
|
20240604,133600,1188868910,17140,17140,17140,17140,10
|
|
20240604,133500,1188697510,17140,17130,17140,17130,215
|
|
20240604,133400,1185014420,17130,17130,17130,17130,0
|
|
20240604,133300,1185014420,17130,17130,17130,17130,0
|
|
20240604,133200,1185014420,17130,17130,17140,17130,186
|
|
20240604,133100,1181828180,17130,17140,17140,17130,53
|
|
20240604,133000,1180920180,17130,17140,17140,17130,22
|
|
20240604,132900,1180543110,17140,17140,17140,17140,3
|
|
20240604,132800,1180491690,17140,17130,17140,17130,40
|
|
20240604,132700,1179806290,17140,17130,17140,17130,963
|
|
20240604,132600,1163309870,17140,17140,17140,17140,157
|
|
20240604,132500,1160618890,17140,17140,17140,17140,95
|
|
20240604,132400,1158990590,17150,17150,17150,17150,5
|
|
20240604,132300,1158904840,17140,17140,17140,17140,1
|
|
20240604,132200,1158887700,17140,17140,17140,17140,0
|
|
20240604,132100,1158887700,17140,17150,17150,17140,83
|
|
20240604,132000,1157464940,17150,17150,17150,17150,1
|
|
20240604,131900,1157447790,17150,17150,17150,17150,13
|
|
20240604,131800,1157224840,17150,17140,17150,17140,103
|
|
20240604,131700,1155459410,17140,17140,17140,17140,6
|
|
20240604,131600,1155356570,17140,17140,17140,17140,0
|
|
20240604,131500,1155356570,17140,17140,17140,17140,508
|
|
20240604,131400,1146649450,17150,17150,17150,17150,15
|
|
20240604,131300,1146392200,17150,17150,17150,17150,1
|
|
20240604,131200,1146375050,17140,17140,17140,17140,0
|
|
20240604,131100,1146375050,17140,17140,17140,17140,0
|
|
20240604,131000,1146375050,17140,17140,17140,17140,0
|
|
20240604,130900,1146375050,17140,17140,17140,17140,49
|
|
20240604,130800,1145535190,17140,17140,17140,17140,20
|
|
20240604,130700,1145192390,17150,17150,17150,17150,6
|
|
20240604,130600,1145089490,17150,17150,17150,17150,10
|
|
20240604,130500,1144917990,17150,17140,17150,17140,39
|
|
20240604,130400,1144249250,17130,17130,17130,17130,0
|
|
20240604,130300,1144249250,17130,17140,17150,17130,340
|
|
20240604,130200,1138422720,17140,17140,17140,17140,2
|
|
20240604,130100,1138388440,17140,17140,17140,17140,27
|
|
20240604,130000,1137925660,17140,17140,17140,17140,5
|
|
20240604,125900,1137839960,17130,17130,17130,17130,0
|
|
20240604,125800,1137839960,17130,17130,17130,17130,0
|
|
20240604,125700,1137839960,17130,17130,17130,17130,0
|
|
20240604,125600,1137839960,17130,17130,17130,17130,0
|
|
20240604,125500,1137839960,17130,17140,17140,17130,147
|
|
20240604,125400,1135321480,17140,17140,17140,17130,34
|
|
20240604,125300,1134738790,17150,17140,17150,17140,92
|
|
20240604,125200,1133161740,17140,17140,17140,17140,25
|
|
20240604,125100,1132733240,17140,17140,17140,17140,29
|
|
20240604,125000,1132236180,17140,17140,17140,17140,0
|
|
20240604,124900,1132236180,17140,17140,17140,17140,518
|
|
20240604,124800,1123357660,17130,17130,17130,17130,0
|
|
20240604,124700,1123357660,17130,17130,17130,17130,0
|
|
20240604,124600,1123357660,17130,17130,17130,17130,0
|
|
20240604,124500,1123357660,17130,17130,17140,17130,24
|
|
20240604,124400,1122946500,17140,17140,17140,17140,15
|
|
20240604,124300,1122689400,17140,17140,17140,17140,55
|
|
20240604,124200,1121746700,17140,17130,17140,17130,9
|
|
20240604,124100,1121592500,17130,17130,17130,17130,316
|
|
20240604,124000,1116179420,17130,17130,17130,17130,10
|
|
20240604,123900,1116008120,17130,17130,17130,17130,110
|
|
20240604,123800,1114123820,17130,17130,17130,17130,20
|
|
20240604,123700,1113781220,17130,17120,17130,17110,412
|
|
20240604,123600,1106729660,17130,17130,17130,17130,20
|
|
20240604,123500,1106387060,17130,17130,17130,17120,168
|
|
20240604,123400,1103509820,17130,17130,17130,17120,55
|
|
20240604,123300,1102567820,17120,17130,17130,17120,517
|
|
20240604,123200,1093716610,17130,17130,17130,17130,3
|
|
20240604,123100,1093665220,17130,17120,17130,17120,40
|
|
20240604,123000,1092980220,17120,17120,17120,17120,21
|
|
20240604,122900,1092620700,17130,17130,17130,17130,148
|
|
20240604,122800,1090085460,17130,17130,17130,17130,39
|
|
20240604,122700,1089417390,17130,17130,17130,17130,2
|
|
20240604,122600,1089383130,17130,17130,17130,17130,4
|
|
20240604,122500,1089314610,17130,17130,17130,17130,7
|
|
20240604,122400,1089194700,17130,17130,17130,17130,38
|
|
20240604,122300,1088543760,17130,17130,17130,17130,29
|
|
20240604,122200,1088046990,17130,17130,17130,17130,69
|
|
20240604,122100,1086865020,17130,17120,17130,17120,300
|
|
20240604,122000,1081728780,17120,17120,17120,17120,0
|
|
20240604,121900,1081728780,17120,17120,17120,17120,75
|
|
20240604,121800,1080444780,17120,17120,17120,17120,214
|
|
20240604,121700,1076781100,17130,17130,17130,17120,49
|
|
20240604,121600,1075941830,17130,17130,17130,17130,2
|
|
20240604,121500,1075907570,17130,17130,17130,17130,17
|
|
20240604,121400,1075616360,17130,17130,17130,17130,34
|
|
20240604,121300,1075033940,17130,17130,17130,17130,58
|
|
20240604,121200,1074040400,17130,17130,17130,17130,0
|
|
20240604,121100,1074040400,17130,17120,17130,17120,320
|
|
20240604,121000,1068561960,17110,17110,17110,17110,609
|
|
20240604,120900,1058141970,17110,17110,17110,17110,207
|
|
20240604,120800,1054600200,17110,17110,17110,17110,14
|
|
20240604,120700,1054360660,17110,17110,17110,17100,1021
|
|
20240604,120600,1036901350,17110,17120,17120,17100,1203
|
|
20240604,120500,1016318010,17120,17120,17120,17120,135
|
|
20240604,120400,1014006810,17120,17120,17120,17120,30
|
|
20240604,120300,1013493210,17120,17120,17120,17120,60
|
|
20240604,120200,1012466010,17120,17120,17120,17110,280
|
|
20240604,120100,1007674110,17120,17120,17120,17120,3
|
|
20240604,120000,1007622750,17120,17120,17120,17120,24
|
|
20240604,115900,1007211870,17120,17120,17120,17120,6
|
|
20240604,115800,1007109150,17120,17120,17120,17110,151
|
|
20240604,115700,1004525140,17120,17130,17130,17120,59
|
|
20240604,115600,1003514890,17120,17100,17120,17100,2133
|
|
20240604,115500,967013470,17110,17110,17110,17110,11
|
|
20240604,115400,966825260,17110,17110,17120,17110,1452
|
|
20240604,115300,941981230,17120,17120,17120,17120,260
|
|
20240604,115200,937530030,17120,17120,17120,17120,0
|
|
20240604,115100,937530030,17120,17120,17120,17120,10
|
|
20240604,115000,937358830,17130,17110,17130,17110,740
|
|
20240604,114900,924696930,17110,17120,17120,17110,122
|
|
20240604,114800,922608340,17120,17110,17120,17110,142
|
|
20240604,114700,920178710,17110,17120,17120,17110,123
|
|
20240604,114600,918074050,17120,17120,17130,17110,2613
|
|
20240604,114500,873358870,17120,17120,17120,17120,20
|
|
20240604,114400,873016470,17120,17120,17120,17120,342
|
|
20240604,114300,867161430,17120,17120,17130,17120,1193
|
|
20240604,114200,846737230,17120,17140,17140,17120,555
|
|
20240604,114100,837230520,17140,17140,17140,17140,30
|
|
20240604,114000,836716320,17140,17130,17140,17130,401
|
|
20240604,113900,829847180,17140,17140,17140,17130,303
|
|
20240604,113800,824656580,17140,17130,17140,17130,258
|
|
20240604,113700,820236790,17140,17140,17140,17140,10
|
|
20240604,113600,820065390,17140,17140,17140,17140,0
|
|
20240604,113500,820065390,17140,17140,17140,17140,47
|
|
20240604,113400,819259810,17140,17140,17140,17140,388
|
|
20240604,113300,812609490,17150,17140,17150,17140,9
|
|
20240604,113200,812455210,17140,17140,17140,17140,46
|
|
20240604,113100,811666770,17140,17140,17140,17140,0
|
|
20240604,113000,811666770,17140,17140,17140,17140,110
|
|
20240604,112900,809781370,17140,17140,17150,17140,788
|
|
20240604,112800,796275040,17140,17150,17150,17140,83
|
|
20240604,112700,794852180,17150,17150,17150,17150,2
|
|
20240604,112600,794817880,17150,17150,17150,17150,605
|
|
20240604,112500,784442130,17150,17150,17150,17150,0
|
|
20240604,112400,784442130,17150,17150,17150,17150,0
|
|
20240604,112300,784442130,17150,17150,17150,17150,6
|
|
20240604,112200,784339230,17150,17140,17160,17140,112
|
|
20240604,112100,782419330,17140,17170,17170,17140,1486
|
|
20240604,112000,756931170,17170,17190,17190,17170,1006
|
|
20240604,111900,739653000,17180,17180,17180,17180,10
|
|
20240604,111800,739481200,17190,17190,17190,17190,1
|
|
20240604,111700,739464010,17190,17190,17190,17190,3
|
|
20240604,111600,739412440,17190,17190,17190,17190,34
|
|
20240604,111500,738827980,17190,17200,17200,17180,2004
|
|
20240604,111400,704395250,17190,17190,17190,17190,9
|
|
20240604,111300,704240540,17180,17190,17190,17180,202
|
|
20240604,111200,700770160,17190,17180,17190,17180,44
|
|
20240604,111100,700014220,17180,17190,17190,17180,168
|
|
20240604,111000,697127310,17190,17190,17190,17190,424
|
|
20240604,110900,689838750,17200,17200,17200,17200,73
|
|
20240604,110800,688583150,17200,17200,17200,17200,0
|
|
20240604,110700,688583150,17200,17200,17200,17200,185
|
|
20240604,110600,685401150,17200,17200,17200,17200,0
|
|
20240604,110500,685401150,17200,17200,17200,17200,14
|
|
20240604,110400,685160350,17200,17200,17200,17200,73
|
|
20240604,110300,683904750,17200,17200,17200,17200,0
|
|
20240604,110200,683904750,17200,17200,17200,17200,0
|
|
20240604,110100,683904750,17200,17200,17200,17200,110
|
|
20240604,110000,682012750,17190,17200,17200,17190,179
|
|
20240604,105900,678935570,17200,17200,17200,17200,426
|
|
20240604,105800,671608370,17200,17210,17210,17200,25
|
|
20240604,105700,671178320,17210,17230,17230,17200,1129
|
|
20240604,105600,651740970,17240,17240,17240,17240,3
|
|
20240604,105500,651689250,17240,17240,17240,17240,11
|
|
20240604,105400,651499610,17230,17230,17230,17230,133
|
|
20240604,105300,649208020,17230,17230,17230,17230,15
|
|
20240604,105200,648949570,17230,17230,17230,17230,0
|
|
20240604,105100,648949570,17230,17240,17240,17230,19
|
|
20240604,105000,648622190,17240,17240,17240,17240,41
|
|
20240604,104900,647915350,17230,17230,17230,17220,710
|
|
20240604,104800,635688460,17240,17240,17240,17240,13
|
|
20240604,104700,635464340,17240,17250,17250,17240,3
|
|
20240604,104600,635412600,17250,17250,17250,17250,53
|
|
20240604,104500,634498350,17250,17250,17250,17250,26
|
|
20240604,104400,634049850,17220,17200,17250,17200,1430
|
|
20240604,104300,609418140,17200,17200,17200,17200,0
|
|
20240604,104200,609418140,17200,17200,17200,17200,66
|
|
20240604,104100,608282940,17180,17190,17190,17180,491
|
|
20240604,104000,599846760,17190,17190,17190,17190,107
|
|
20240604,103900,598007430,17190,17190,17190,17190,54
|
|
20240604,103800,597079170,17190,17180,17190,17180,76
|
|
20240604,103700,595773330,17180,17200,17200,17180,501
|
|
20240604,103600,587165400,17200,17200,17200,17200,3
|
|
20240604,103500,587113800,17200,17200,17200,17200,4
|
|
20240604,103400,587045000,17200,17190,17200,17190,20
|
|
20240604,103300,586701100,17190,17200,17200,17190,170
|
|
20240604,103200,583777300,17200,17200,17200,17200,50
|
|
20240604,103100,582917300,17200,17200,17200,17200,79
|
|
20240604,103000,581558500,17180,17200,17200,17180,105
|
|
20240604,102900,579754260,17210,17210,17210,17210,20
|
|
20240604,102800,579410060,17210,17210,17210,17210,60
|
|
20240604,102700,578377460,17210,17200,17220,17200,2818
|
|
20240604,102600,529901190,17200,17190,17200,17190,52
|
|
20240604,102500,529007290,17190,17190,17190,17190,3
|
|
20240604,102400,528955720,17190,17190,17190,17190,35
|
|
20240604,102300,528354070,17200,17160,17200,17160,2924
|
|
20240604,102200,478139760,17150,17150,17150,17150,0
|
|
20240604,102100,478139760,17150,17150,17150,17150,0
|
|
20240604,102000,478139760,17150,17160,17160,17150,344
|
|
20240604,101900,472239720,17160,17160,17160,17160,13
|
|
20240604,101800,472016640,17160,17160,17160,17160,3
|
|
20240604,101700,471965160,17160,17170,17170,17160,74
|
|
20240604,101600,470695270,17160,17160,17170,17160,49
|
|
20240604,101500,469854130,17170,17150,17170,17140,201
|
|
20240604,101400,466407890,17150,17150,17150,17150,0
|
|
20240604,101300,466407890,17150,17150,17150,17150,0
|
|
20240604,101200,466407890,17150,17140,17150,17140,227
|
|
20240604,101100,462514850,17140,17150,17150,17140,44
|
|
20240604,101000,461760550,17140,17150,17150,17140,31
|
|
20240604,100900,461229110,17150,17150,17150,17150,20
|
|
20240604,100800,460886110,17150,17150,17150,17150,19
|
|
20240604,100700,460560260,17150,17150,17150,17150,17
|
|
20240604,100600,460268710,17150,17170,17170,17150,441
|
|
20240604,100500,452704320,17170,17170,17170,17170,74
|
|
20240604,100400,451433740,17170,17170,17170,17170,1
|
|
20240604,100300,451416570,17160,17160,17160,17160,76
|
|
20240604,100200,450112410,17150,17150,17150,17150,0
|
|
20240604,100100,450112410,17150,17130,17150,17130,1814
|
|
20240604,100000,419004820,17140,17140,17140,17140,17
|
|
20240604,095900,418713440,17140,17140,17140,17140,20
|
|
20240604,095800,418370640,17140,17140,17140,17140,1
|
|
20240604,095700,418353500,17130,17140,17140,17130,46
|
|
20240604,095600,417565290,17140,17140,17140,17140,5
|
|
20240604,095500,417479590,17110,17120,17150,17110,1887
|
|
20240604,095400,385157610,17130,17120,17130,17120,130
|
|
20240604,095300,382931980,17120,17110,17120,17100,234
|
|
20240604,095200,378928240,17110,17110,17110,17100,600
|
|
20240604,095100,368668080,17100,17110,17110,17100,138
|
|
20240604,095000,366307900,17110,17110,17110,17110,143
|
|
20240604,094900,363861170,17100,17110,17110,17100,489
|
|
20240604,094800,355499170,17100,17100,17100,17100,80
|
|
20240604,094700,354131170,17100,17120,17120,17100,1699
|
|
20240604,094600,325069830,17130,17150,17150,17120,615
|
|
20240604,094500,314535450,17140,17140,17150,17140,180
|
|
20240604,094400,311449910,17150,17170,17170,17150,1046
|
|
20240604,094300,293504660,17170,17170,17170,17170,95
|
|
20240604,094200,291873510,17170,17170,17170,17170,40
|
|
20240604,094100,291186710,17170,17210,17210,17170,1645
|
|
20240604,094000,262896540,17220,17220,17220,17220,7
|
|
20240604,093900,262776000,17210,17210,17210,17210,0
|
|
20240604,093800,262776000,17210,17210,17210,17210,5
|
|
20240604,093700,262689950,17210,17220,17220,17210,143
|
|
20240604,093600,260228850,17230,17210,17230,17210,356
|
|
20240604,093500,254098980,17240,17230,17250,17210,863
|
|
20240604,093400,239236900,17200,17190,17200,17190,667
|
|
20240604,093300,227765650,17170,17170,17180,17170,635
|
|
20240604,093200,216856910,17170,17170,17180,17160,733
|
|
20240604,093100,204277230,17170,17190,17190,17170,437
|
|
20240604,093000,196772910,17170,17190,17190,17170,160
|
|
20240604,092900,194024160,17180,17200,17200,17180,515
|
|
20240604,092800,185171040,17200,17200,17200,17200,3
|
|
20240604,092700,185119440,17200,17200,17200,17200,240
|
|
20240604,092600,180991440,17250,17210,17250,17200,197
|
|
20240604,092500,177602030,17180,17180,17180,17180,600
|
|
20240604,092400,167294030,17180,17190,17190,17180,571
|
|
20240604,092300,157479370,17190,17170,17190,17160,950
|
|
20240604,092200,141169320,17170,17180,17180,17170,440
|
|
20240604,092100,133614420,17180,17190,17190,17170,87
|
|
20240604,092000,132120040,17190,17190,17190,17180,828
|
|
20240604,091900,117889550,17190,17190,17190,17190,25
|
|
20240604,091800,117459800,17190,17190,17200,17190,640
|
|
20240604,091700,106454200,17200,17200,17200,17200,28
|
|
20240604,091600,105972600,17190,17240,17250,17190,1062
|
|
20240604,091500,87695620,17250,17260,17260,17250,172
|
|
20240604,091400,84727080,17260,17260,17270,17260,214
|
|
20240604,091300,81032300,17260,17220,17260,17220,233
|
|
20240604,091200,77013040,17210,17240,17240,17210,322
|
|
20240604,091100,71467480,17240,17240,17240,17180,1345
|
|
20240604,091000,48330560,17210,17240,17240,17210,423
|
|
20240604,090900,41046240,17220,17220,17220,17220,49
|
|
20240604,090800,40202460,17220,17240,17240,17220,27
|
|
20240604,090700,39737380,17220,17220,17230,17220,40
|
|
20240604,090600,39048540,17220,17230,17230,17220,126
|
|
20240604,090500,36878110,17230,17240,17240,17230,10
|
|
20240604,090400,36705720,17240,17270,17270,17220,541
|
|
20240604,090300,27373040,17280,17280,17280,17280,6
|
|
20240604,090200,27269360,17280,17210,17280,17210,315
|
|
20240604,090100,21847860,17210,17220,17290,17210,764
|
|
20240604,090000,8696100,17220,17220,17220,17220,505
|