633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,193000,2146444110,7350,7350,7350,7350,1950
|
|
20240607,192900,2146444110,7350,7350,7350,7350,0
|
|
20240607,192800,2146444110,7350,7350,7350,7350,0
|
|
20240607,192700,2146444110,7350,7350,7350,7350,0
|
|
20240607,192600,2146444110,7350,7350,7350,7350,0
|
|
20240607,192500,2146444110,7350,7350,7350,7350,0
|
|
20240607,192400,2146444110,7350,7350,7350,7350,0
|
|
20240607,192300,2146444110,7350,7350,7350,7350,0
|
|
20240607,192200,2146444110,7350,7350,7350,7350,0
|
|
20240607,192100,2146444110,7350,7350,7350,7350,0
|
|
20240607,192000,2146444110,7350,7350,7350,7350,0
|
|
20240607,191900,2146444110,7350,7350,7350,7350,0
|
|
20240607,191800,2146444110,7350,7350,7350,7350,0
|
|
20240607,191700,2146444110,7350,7350,7350,7350,0
|
|
20240607,191600,2146444110,7350,7350,7350,7350,0
|
|
20240607,191500,2146444110,7350,7350,7350,7350,0
|
|
20240607,191400,2146444110,7350,7350,7350,7350,0
|
|
20240607,191300,2146444110,7350,7350,7350,7350,0
|
|
20240607,191200,2146444110,7350,7350,7350,7350,0
|
|
20240607,191100,2146444110,7350,7350,7350,7350,0
|
|
20240607,191000,2146444110,7350,7350,7350,7350,0
|
|
20240607,190900,2146444110,7350,7350,7350,7350,0
|
|
20240607,190800,2146444110,7350,7350,7350,7350,0
|
|
20240607,190700,2146444110,7350,7350,7350,7350,0
|
|
20240607,190600,2146444110,7350,7350,7350,7350,0
|
|
20240607,190500,2146444110,7350,7350,7350,7350,0
|
|
20240607,190400,2146444110,7350,7350,7350,7350,0
|
|
20240607,190300,2146444110,7350,7350,7350,7350,0
|
|
20240607,190200,2146444110,7350,7350,7350,7350,0
|
|
20240607,190100,2146444110,7350,7350,7350,7350,0
|
|
20240607,190000,2146444110,7350,7350,7350,7350,1950
|
|
20240607,185900,2146444110,7350,7350,7350,7350,0
|
|
20240607,185800,2146444110,7350,7350,7350,7350,0
|
|
20240607,185700,2146444110,7350,7350,7350,7350,0
|
|
20240607,185600,2146444110,7350,7350,7350,7350,0
|
|
20240607,185500,2146444110,7350,7350,7350,7350,0
|
|
20240607,185400,2146444110,7350,7350,7350,7350,0
|
|
20240607,185300,2146444110,7350,7350,7350,7350,0
|
|
20240607,185200,2146444110,7350,7350,7350,7350,0
|
|
20240607,185100,2146444110,7350,7350,7350,7350,0
|
|
20240607,185000,2146444110,7350,7350,7350,7350,0
|
|
20240607,184900,2146444110,7350,7350,7350,7350,0
|
|
20240607,184800,2146444110,7350,7350,7350,7350,0
|
|
20240607,184700,2146444110,7350,7350,7350,7350,0
|
|
20240607,184600,2146444110,7350,7350,7350,7350,0
|
|
20240607,184500,2146444110,7350,7350,7350,7350,0
|
|
20240607,184400,2146444110,7350,7350,7350,7350,0
|
|
20240607,184300,2146444110,7350,7350,7350,7350,0
|
|
20240607,184200,2146444110,7350,7350,7350,7350,0
|
|
20240607,184100,2146444110,7350,7350,7350,7350,0
|
|
20240607,184000,2146444110,7350,7350,7350,7350,0
|
|
20240607,183900,2146444110,7350,7350,7350,7350,0
|
|
20240607,183800,2146444110,7350,7350,7350,7350,0
|
|
20240607,183700,2146444110,7350,7350,7350,7350,0
|
|
20240607,183600,2146444110,7350,7350,7350,7350,0
|
|
20240607,183500,2146444110,7350,7350,7350,7350,0
|
|
20240607,183400,2146444110,7350,7350,7350,7350,0
|
|
20240607,183300,2146444110,7350,7350,7350,7350,0
|
|
20240607,183200,2146444110,7350,7350,7350,7350,0
|
|
20240607,183100,2146444110,7350,7350,7350,7350,0
|
|
20240607,183000,2146444110,7350,7350,7350,7350,1950
|
|
20240607,182900,2146444110,7350,7350,7350,7350,0
|
|
20240607,182800,2146444110,7350,7350,7350,7350,0
|
|
20240607,182700,2146444110,7350,7350,7350,7350,0
|
|
20240607,182600,2146444110,7350,7350,7350,7350,0
|
|
20240607,182500,2146444110,7350,7350,7350,7350,0
|
|
20240607,182400,2146444110,7350,7350,7350,7350,0
|
|
20240607,182300,2146444110,7350,7350,7350,7350,0
|
|
20240607,182200,2146444110,7350,7350,7350,7350,0
|
|
20240607,182100,2146444110,7350,7350,7350,7350,0
|
|
20240607,182000,2146444110,7350,7350,7350,7350,0
|
|
20240607,181900,2146444110,7350,7350,7350,7350,0
|
|
20240607,181800,2146444110,7350,7350,7350,7350,0
|
|
20240607,181700,2146444110,7350,7350,7350,7350,0
|
|
20240607,181600,2146444110,7350,7350,7350,7350,0
|
|
20240607,181500,2146444110,7350,7350,7350,7350,0
|
|
20240607,181400,2146444110,7350,7350,7350,7350,0
|
|
20240607,181300,2146444110,7350,7350,7350,7350,0
|
|
20240607,181200,2146444110,7350,7350,7350,7350,0
|
|
20240607,181100,2146444110,7350,7350,7350,7350,0
|
|
20240607,181000,2146444110,7350,7350,7350,7350,0
|
|
20240607,180900,2146444110,7350,7350,7350,7350,0
|
|
20240607,180800,2146444110,7350,7350,7350,7350,0
|
|
20240607,180700,2146444110,7350,7350,7350,7350,0
|
|
20240607,180600,2146444110,7350,7350,7350,7350,0
|
|
20240607,180500,2146444110,7350,7350,7350,7350,0
|
|
20240607,180400,2146444110,7350,7350,7350,7350,0
|
|
20240607,180300,2146444110,7350,7350,7350,7350,0
|
|
20240607,180200,2146444110,7350,7350,7350,7350,0
|
|
20240607,180100,2146444110,7350,7350,7350,7350,0
|
|
20240607,180000,2146444110,7350,7350,7350,7350,1950
|
|
20240607,175900,2146444110,7350,7350,7350,7350,0
|
|
20240607,175800,2146444110,7350,7350,7350,7350,0
|
|
20240607,175700,2146444110,7350,7350,7350,7350,0
|
|
20240607,175600,2146444110,7350,7350,7350,7350,0
|
|
20240607,175500,2146444110,7350,7350,7350,7350,0
|
|
20240607,175400,2146444110,7350,7350,7350,7350,0
|
|
20240607,175300,2146444110,7350,7350,7350,7350,0
|
|
20240607,175200,2146444110,7350,7350,7350,7350,0
|
|
20240607,175100,2146444110,7350,7350,7350,7350,0
|
|
20240607,175000,2146444110,7350,7350,7350,7350,0
|
|
20240607,174900,2146444110,7350,7350,7350,7350,0
|
|
20240607,174800,2146444110,7350,7350,7350,7350,0
|
|
20240607,174700,2146444110,7350,7350,7350,7350,0
|
|
20240607,174600,2146444110,7350,7350,7350,7350,0
|
|
20240607,174500,2146444110,7350,7350,7350,7350,0
|
|
20240607,174400,2146444110,7350,7350,7350,7350,0
|
|
20240607,174300,2146444110,7350,7350,7350,7350,0
|
|
20240607,174200,2146444110,7350,7350,7350,7350,0
|
|
20240607,174100,2146444110,7350,7350,7350,7350,0
|
|
20240607,174000,2146444110,7350,7350,7350,7350,0
|
|
20240607,173900,2146444110,7350,7350,7350,7350,0
|
|
20240607,173800,2146444110,7350,7350,7350,7350,0
|
|
20240607,173700,2146444110,7350,7350,7350,7350,0
|
|
20240607,173600,2146444110,7350,7350,7350,7350,0
|
|
20240607,173500,2146444110,7350,7350,7350,7350,0
|
|
20240607,173400,2146444110,7350,7350,7350,7350,0
|
|
20240607,173300,2146444110,7350,7350,7350,7350,0
|
|
20240607,173200,2146444110,7350,7350,7350,7350,0
|
|
20240607,173100,2146444110,7350,7350,7350,7350,0
|
|
20240607,173000,2146444110,7350,7350,7350,7350,1950
|
|
20240607,172900,2146444110,7350,7350,7350,7350,0
|
|
20240607,172800,2146444110,7350,7350,7350,7350,0
|
|
20240607,172700,2146444110,7350,7350,7350,7350,0
|
|
20240607,172600,2146444110,7350,7350,7350,7350,0
|
|
20240607,172500,2146444110,7350,7350,7350,7350,0
|
|
20240607,172400,2146444110,7350,7350,7350,7350,0
|
|
20240607,172300,2146444110,7350,7350,7350,7350,0
|
|
20240607,172200,2146444110,7350,7350,7350,7350,0
|
|
20240607,172100,2146444110,7350,7350,7350,7350,0
|
|
20240607,172000,2146444110,7350,7350,7350,7350,0
|
|
20240607,171900,2146444110,7350,7350,7350,7350,0
|
|
20240607,171800,2146444110,7350,7350,7350,7350,0
|
|
20240607,171700,2146444110,7350,7350,7350,7350,0
|
|
20240607,171600,2146444110,7350,7350,7350,7350,0
|
|
20240607,171500,2146444110,7350,7350,7350,7350,0
|
|
20240607,171400,2146444110,7350,7350,7350,7350,0
|
|
20240607,171300,2146444110,7350,7350,7350,7350,0
|
|
20240607,171200,2146444110,7350,7350,7350,7350,0
|
|
20240607,171100,2146444110,7350,7350,7350,7350,0
|
|
20240607,171000,2146444110,7350,7350,7350,7350,0
|
|
20240607,170900,2146444110,7350,7350,7350,7350,0
|
|
20240607,170800,2146444110,7350,7350,7350,7350,0
|
|
20240607,170700,2146444110,7350,7350,7350,7350,0
|
|
20240607,170600,2146444110,7350,7350,7350,7350,0
|
|
20240607,170500,2146444110,7350,7350,7350,7350,0
|
|
20240607,170400,2146444110,7350,7350,7350,7350,0
|
|
20240607,170300,2146444110,7350,7350,7350,7350,0
|
|
20240607,170200,2146444110,7350,7350,7350,7350,0
|
|
20240607,170100,2146444110,7350,7350,7350,7350,0
|
|
20240607,170000,2146444110,7350,7350,7350,7350,1950
|
|
20240607,165900,2146444110,7350,7350,7350,7350,0
|
|
20240607,165800,2146444110,7350,7350,7350,7350,0
|
|
20240607,165700,2146444110,7350,7350,7350,7350,0
|
|
20240607,165600,2146444110,7350,7350,7350,7350,0
|
|
20240607,165500,2146444110,7350,7350,7350,7350,0
|
|
20240607,165400,2146444110,7350,7350,7350,7350,0
|
|
20240607,165300,2146444110,7350,7350,7350,7350,0
|
|
20240607,165200,2146444110,7350,7350,7350,7350,0
|
|
20240607,165100,2146444110,7350,7350,7350,7350,0
|
|
20240607,165000,2146444110,7350,7350,7350,7350,0
|
|
20240607,164900,2146444110,7350,7350,7350,7350,0
|
|
20240607,164800,2146444110,7350,7350,7350,7350,0
|
|
20240607,164700,2146444110,7350,7350,7350,7350,0
|
|
20240607,164600,2146444110,7350,7350,7350,7350,0
|
|
20240607,164500,2146444110,7350,7350,7350,7350,0
|
|
20240607,164400,2146444110,7350,7350,7350,7350,0
|
|
20240607,164300,2146444110,7350,7350,7350,7350,0
|
|
20240607,164200,2146444110,7350,7350,7350,7350,0
|
|
20240607,164100,2146444110,7350,7350,7350,7350,0
|
|
20240607,164000,2146444110,7350,7350,7350,7350,0
|
|
20240607,163900,2146444110,7350,7350,7350,7350,0
|
|
20240607,163800,2146444110,7350,7350,7350,7350,0
|
|
20240607,163700,2146444110,7350,7350,7350,7350,0
|
|
20240607,163600,2146444110,7350,7350,7350,7350,0
|
|
20240607,163500,2146444110,7350,7350,7350,7350,0
|
|
20240607,163400,2146444110,7350,7350,7350,7350,0
|
|
20240607,163300,2146444110,7350,7350,7350,7350,0
|
|
20240607,163200,2146444110,7350,7350,7350,7350,0
|
|
20240607,163100,2146444110,7350,7350,7350,7350,0
|
|
20240607,163000,2146444110,7350,7350,7350,7350,1950
|
|
20240607,162900,2146444110,7350,7350,7350,7350,0
|
|
20240607,162800,2146444110,7350,7350,7350,7350,0
|
|
20240607,162700,2146444110,7350,7350,7350,7350,0
|
|
20240607,162600,2146444110,7350,7350,7350,7350,0
|
|
20240607,162500,2146444110,7350,7350,7350,7350,0
|
|
20240607,162400,2146444110,7350,7350,7350,7350,0
|
|
20240607,162300,2146444110,7350,7350,7350,7350,0
|
|
20240607,162200,2146444110,7350,7350,7350,7350,0
|
|
20240607,162100,2146444110,7350,7350,7350,7350,0
|
|
20240607,162000,2146444110,7350,7350,7350,7350,0
|
|
20240607,161900,2146444110,7350,7350,7350,7350,0
|
|
20240607,161800,2146444110,7350,7350,7350,7350,0
|
|
20240607,161700,2146444110,7350,7350,7350,7350,0
|
|
20240607,161600,2146444110,7350,7350,7350,7350,0
|
|
20240607,161500,2146444110,7350,7350,7350,7350,0
|
|
20240607,161400,2146444110,7350,7350,7350,7350,0
|
|
20240607,161300,2146444110,7350,7350,7350,7350,0
|
|
20240607,161200,2146444110,7350,7350,7350,7350,0
|
|
20240607,161100,2146444110,7350,7350,7350,7350,0
|
|
20240607,161000,2146444110,7350,7350,7350,7350,0
|
|
20240607,160900,2146444110,7350,7350,7350,7350,0
|
|
20240607,160800,2146444110,7350,7350,7350,7350,0
|
|
20240607,160700,2146444110,7350,7350,7350,7350,0
|
|
20240607,160600,2146444110,7350,7350,7350,7350,0
|
|
20240607,160500,2146444110,7350,7350,7350,7350,0
|
|
20240607,160400,2146444110,7350,7350,7350,7350,0
|
|
20240607,160300,2146444110,7350,7350,7350,7350,0
|
|
20240607,160200,2146444110,7350,7350,7350,7350,0
|
|
20240607,160100,2146444110,7350,7350,7350,7350,0
|
|
20240607,160000,2146444110,7350,7350,7350,7350,1950
|
|
20240607,155900,2146444110,7350,7350,7350,7350,0
|
|
20240607,155800,2146444110,7350,7350,7350,7350,0
|
|
20240607,155700,2146444110,7350,7350,7350,7350,0
|
|
20240607,155600,2146444110,7350,7350,7350,7350,0
|
|
20240607,155500,2146444110,7350,7350,7350,7350,0
|
|
20240607,155400,2146444110,7350,7350,7350,7350,0
|
|
20240607,155300,2146444110,7350,7350,7350,7350,0
|
|
20240607,155200,2146444110,7350,7350,7350,7350,0
|
|
20240607,155100,2146444110,7350,7350,7350,7350,0
|
|
20240607,155000,2146444110,7350,7350,7350,7350,0
|
|
20240607,154900,2146444110,7350,7350,7350,7350,0
|
|
20240607,154800,2146444110,7350,7350,7350,7350,0
|
|
20240607,154700,2146444110,7350,7350,7350,7350,0
|
|
20240607,154600,2146444110,7350,7350,7350,7350,0
|
|
20240607,154500,2146444110,7350,7350,7350,7350,0
|
|
20240607,154400,2146444110,7350,7350,7350,7350,0
|
|
20240607,154300,2146444110,7350,7350,7350,7350,0
|
|
20240607,154200,2146444110,7350,7350,7350,7350,0
|
|
20240607,154100,2146444110,7350,7350,7350,7350,0
|
|
20240607,154000,2146444110,7350,7350,7350,7350,0
|
|
20240607,153900,2146444110,7350,7350,7350,7350,0
|
|
20240607,153800,2146444110,7350,7350,7350,7350,0
|
|
20240607,153700,2146444110,7350,7350,7350,7350,0
|
|
20240607,153600,2146444110,7350,7350,7350,7350,0
|
|
20240607,153500,2146444110,7350,7350,7350,7350,0
|
|
20240607,153400,2146444110,7350,7350,7350,7350,0
|
|
20240607,153300,2146444110,7350,7350,7350,7350,0
|
|
20240607,153200,2146444110,7350,7350,7350,7350,0
|
|
20240607,153100,2146444110,7350,7350,7350,7350,0
|
|
20240607,153000,2146444110,7350,7350,7350,7350,3900
|
|
20240607,152900,2132111610,7380,7380,7380,7380,0
|
|
20240607,152800,2132111610,7380,7380,7380,7380,0
|
|
20240607,152700,2132111610,7380,7380,7380,7380,0
|
|
20240607,152600,2132111610,7380,7380,7380,7380,0
|
|
20240607,152500,2132111610,7380,7380,7380,7380,0
|
|
20240607,152400,2132111610,7380,7380,7380,7380,0
|
|
20240607,152300,2132111610,7380,7380,7380,7380,0
|
|
20240607,152200,2132111610,7380,7380,7380,7380,0
|
|
20240607,152100,2132111610,7380,7380,7380,7380,0
|
|
20240607,152000,2132111610,7380,7380,7380,7380,0
|
|
20240607,151900,2132111610,7380,7370,7380,7360,562
|
|
20240607,151800,2127972360,7380,7370,7380,7370,41
|
|
20240607,151700,2127670030,7380,7380,7380,7380,817
|
|
20240607,151600,2121640570,7370,7350,7370,7350,1025
|
|
20240607,151500,2114088770,7360,7360,7360,7360,30
|
|
20240607,151400,2113867970,7350,7350,7360,7350,1700
|
|
20240607,151300,2101362070,7350,7350,7350,7350,263
|
|
20240607,151200,2099429020,7350,7360,7360,7350,781
|
|
20240607,151100,2093683670,7370,7370,7370,7350,332
|
|
20240607,151000,2091237310,7350,7370,7370,7350,742
|
|
20240607,150900,2085782750,7370,7370,7370,7370,10
|
|
20240607,150800,2085709050,7370,7370,7370,7370,14
|
|
20240607,150700,2085605870,7370,7370,7370,7360,103
|
|
20240607,150600,2084847480,7370,7370,7370,7370,97
|
|
20240607,150500,2084132590,7370,7360,7370,7360,2661
|
|
20240607,150400,2064524950,7350,7360,7360,7350,320
|
|
20240607,150300,2062172850,7360,7350,7360,7350,129
|
|
20240607,150200,2061224490,7350,7360,7360,7350,124
|
|
20240607,150100,2060312850,7360,7360,7360,7360,40
|
|
20240607,150000,2060018450,7360,7360,7360,7360,1535
|
|
20240607,145900,2048720850,7360,7360,7360,7360,229
|
|
20240607,145800,2047035410,7360,7360,7360,7360,1709
|
|
20240607,145700,2034457170,7360,7350,7360,7350,497
|
|
20240607,145600,2030804210,7360,7360,7360,7360,1287
|
|
20240607,145500,2021331890,7370,7360,7370,7360,166
|
|
20240607,145400,2020109820,7360,7360,7360,7360,0
|
|
20240607,145300,2020109820,7360,7360,7360,7360,1
|
|
20240607,145200,2020102460,7370,7370,7370,7360,40
|
|
20240607,145100,2019807990,7370,7370,7370,7370,76
|
|
20240607,145000,2019247870,7360,7360,7360,7360,40
|
|
20240607,144900,2018953470,7360,7360,7370,7360,661
|
|
20240607,144800,2014088500,7370,7370,7370,7370,86
|
|
20240607,144700,2013454680,7370,7370,7370,7370,10
|
|
20240607,144600,2013380980,7370,7370,7370,7370,633
|
|
20240607,144500,2008715770,7370,7370,7380,7370,356
|
|
20240607,144400,2006092040,7370,7370,7370,7370,0
|
|
20240607,144300,2006092040,7370,7370,7370,7370,2329
|
|
20240607,144200,1988927310,7380,7380,7380,7380,303
|
|
20240607,144100,1986691170,7380,7370,7380,7370,135
|
|
20240607,144000,1985696010,7370,7380,7390,7370,329
|
|
20240607,143900,1983267290,7390,7390,7390,7390,37
|
|
20240607,143800,1982993860,7380,7380,7380,7380,5
|
|
20240607,143700,1982956960,7370,7380,7380,7370,55
|
|
20240607,143600,1982551510,7380,7380,7380,7380,6
|
|
20240607,143500,1982507230,7380,7380,7380,7380,467
|
|
20240607,143400,1979060770,7380,7380,7380,7380,100
|
|
20240607,143300,1978322770,7400,7390,7400,7390,321
|
|
20240607,143200,1975947380,7380,7380,7380,7370,643
|
|
20240607,143100,1971205150,7400,7400,7400,7400,20
|
|
20240607,143000,1971057150,7400,7410,7410,7390,303
|
|
20240607,142900,1968815340,7420,7400,7420,7380,803
|
|
20240607,142800,1962867810,7420,7400,7420,7400,399
|
|
20240607,142700,1959914890,7400,7420,7430,7400,523
|
|
20240607,142600,1956033850,7390,7390,7420,7390,2828
|
|
20240607,142500,1935074270,7390,7390,7390,7390,100
|
|
20240607,142400,1934335270,7370,7370,7370,7370,62
|
|
20240607,142300,1933878330,7370,7400,7400,7370,396
|
|
20240607,142200,1930957980,7400,7370,7400,7370,328
|
|
20240607,142100,1928532720,7380,7380,7390,7380,139
|
|
20240607,142000,1927506720,7380,7370,7380,7360,42
|
|
20240607,141900,1927196980,7370,7370,7370,7370,76
|
|
20240607,141800,1926636860,7370,7370,7370,7360,491
|
|
20240607,141700,1923019890,7370,7370,7370,7370,67
|
|
20240607,141600,1922526100,7370,7370,7370,7360,620
|
|
20240607,141500,1917961700,7380,7380,7380,7380,459
|
|
20240607,141400,1914574280,7370,7380,7380,7370,1152
|
|
20240607,141300,1906083650,7370,7380,7380,7370,101
|
|
20240607,141200,1905339270,7380,7380,7380,7380,1019
|
|
20240607,141100,1897819050,7380,7380,7380,7380,645
|
|
20240607,141000,1893058950,7390,7380,7390,7380,467
|
|
20240607,140900,1889608160,7380,7390,7400,7380,1689
|
|
20240607,140800,1877138130,7400,7370,7400,7370,442
|
|
20240607,140700,1873869960,7380,7380,7380,7360,463
|
|
20240607,140600,1870455130,7380,7410,7410,7370,406
|
|
20240607,140500,1867457800,7410,7420,7420,7410,1833
|
|
20240607,140400,1853865650,7410,7390,7410,7390,4065
|
|
20240607,140300,1823789390,7390,7370,7390,7370,1568
|
|
20240607,140200,1812228060,7370,7370,7370,7370,28
|
|
20240607,140100,1812021700,7370,7370,7370,7370,10
|
|
20240607,140000,1811948000,7350,7350,7360,7350,656
|
|
20240607,135900,1807120400,7350,7350,7350,7350,4
|
|
20240607,135800,1807091000,7350,7360,7360,7350,82
|
|
20240607,135700,1806487950,7360,7360,7360,7360,27
|
|
20240607,135600,1806289230,7350,7350,7350,7350,584
|
|
20240607,135500,1801996830,7350,7350,7350,7350,468
|
|
20240607,135400,1798557030,7370,7370,7370,7370,69
|
|
20240607,135300,1798048500,7350,7360,7370,7350,1230
|
|
20240607,135200,1788996130,7370,7370,7370,7370,146
|
|
20240607,135100,1787920110,7360,7370,7370,7360,56
|
|
20240607,135000,1787507940,7360,7360,7360,7360,100
|
|
20240607,134900,1786771940,7370,7370,7370,7370,79
|
|
20240607,134800,1786189710,7380,7380,7380,7380,331
|
|
20240607,134700,1783746930,7390,7390,7390,7390,0
|
|
20240607,134600,1783746930,7390,7390,7390,7390,18
|
|
20240607,134500,1783613910,7390,7370,7390,7370,69
|
|
20240607,134400,1783104200,7370,7390,7390,7370,13
|
|
20240607,134300,1783008310,7370,7370,7370,7370,16
|
|
20240607,134200,1782890390,7390,7390,7400,7390,581
|
|
20240607,134100,1778596770,7390,7370,7390,7370,172
|
|
20240607,134000,1777326290,7360,7370,7380,7360,1012
|
|
20240607,133900,1769873980,7370,7370,7370,7370,28
|
|
20240607,133800,1769667620,7370,7370,7370,7370,2
|
|
20240607,133700,1769652880,7380,7380,7380,7380,51
|
|
20240607,133600,1769276500,7380,7370,7380,7370,160
|
|
20240607,133500,1768097150,7390,7380,7390,7380,135
|
|
20240607,133400,1767100600,7390,7390,7390,7390,41
|
|
20240607,133300,1766797610,7400,7400,7400,7400,0
|
|
20240607,133200,1766797610,7400,7400,7400,7400,0
|
|
20240607,133100,1766797610,7400,7400,7400,7400,0
|
|
20240607,133000,1766797610,7400,7400,7400,7400,343
|
|
20240607,132900,1764259410,7350,7350,7400,7350,35507
|
|
20240607,132800,1502770130,7350,7340,7350,7340,2311
|
|
20240607,132700,1485787300,7340,7340,7340,7340,591
|
|
20240607,132600,1481449360,7340,7340,7340,7340,200
|
|
20240607,132500,1479981360,7350,7350,7350,7350,100
|
|
20240607,132400,1479246360,7350,7350,7360,7350,490
|
|
20240607,132300,1475643860,7350,7350,7350,7350,21
|
|
20240607,132200,1475489510,7350,7350,7350,7350,100
|
|
20240607,132100,1474754510,7350,7350,7350,7350,4
|
|
20240607,132000,1474725110,7350,7350,7350,7350,327
|
|
20240607,131900,1472321660,7350,7350,7350,7350,263
|
|
20240607,131800,1470388610,7360,7360,7360,7360,0
|
|
20240607,131700,1470388610,7360,7360,7360,7360,310
|
|
20240607,131600,1468107010,7360,7360,7360,7360,501
|
|
20240607,131500,1464419650,7350,7350,7350,7350,100
|
|
20240607,131400,1463684650,7350,7350,7350,7350,0
|
|
20240607,131300,1463684650,7350,7350,7350,7350,1000
|
|
20240607,131200,1456334650,7360,7360,7360,7360,2
|
|
20240607,131100,1456319930,7350,7360,7360,7350,27
|
|
20240607,131000,1456121470,7360,7360,7360,7360,3
|
|
20240607,130900,1456099390,7360,7360,7360,7360,10
|
|
20240607,130800,1456025790,7350,7350,7350,7350,136
|
|
20240607,130700,1455026190,7350,7350,7350,7350,241
|
|
20240607,130600,1453254840,7350,7350,7350,7350,113
|
|
20240607,130500,1452424290,7350,7360,7360,7350,43
|
|
20240607,130400,1452108230,7360,7360,7360,7360,108
|
|
20240607,130300,1451313350,7350,7350,7350,7350,1
|
|
20240607,130200,1451306000,7350,7350,7350,7350,113
|
|
20240607,130100,1450475450,7350,7350,7350,7350,0
|
|
20240607,130000,1450475450,7350,7350,7350,7350,41
|
|
20240607,125900,1450174100,7350,7350,7350,7350,100
|
|
20240607,125800,1449439100,7350,7350,7350,7350,530
|
|
20240607,125700,1445543600,7360,7350,7360,7350,13
|
|
20240607,125600,1445447950,7360,7360,7360,7360,0
|
|
20240607,125500,1445447950,7360,7360,7360,7360,0
|
|
20240607,125400,1445447950,7360,7360,7360,7360,1
|
|
20240607,125300,1445440590,7360,7360,7360,7360,72
|
|
20240607,125200,1444910670,7360,7360,7360,7350,869
|
|
20240607,125100,1438521020,7360,7360,7360,7360,0
|
|
20240607,125000,1438521020,7360,7350,7360,7350,494
|
|
20240607,124900,1434886180,7360,7360,7360,7360,100
|
|
20240607,124800,1434150180,7350,7350,7350,7350,0
|
|
20240607,124700,1434150180,7350,7350,7350,7350,5
|
|
20240607,124600,1434113430,7350,7350,7360,7350,90
|
|
20240607,124500,1433451910,7350,7350,7350,7350,5
|
|
20240607,124400,1433415160,7350,7350,7350,7350,1
|
|
20240607,124300,1433407810,7350,7350,7350,7350,0
|
|
20240607,124200,1433407810,7350,7340,7350,7340,1458
|
|
20240607,124100,1422691540,7340,7340,7340,7340,19
|
|
20240607,124000,1422552080,7340,7340,7340,7340,0
|
|
20240607,123900,1422552080,7340,7340,7340,7340,140
|
|
20240607,123800,1421524480,7340,7340,7340,7340,0
|
|
20240607,123700,1421524480,7340,7340,7340,7340,0
|
|
20240607,123600,1421524480,7340,7340,7340,7340,0
|
|
20240607,123500,1421524480,7340,7340,7340,7340,50
|
|
20240607,123400,1421157480,7350,7350,7350,7350,50
|
|
20240607,123300,1420789980,7340,7340,7340,7340,1
|
|
20240607,123200,1420782640,7340,7340,7340,7340,600
|
|
20240607,123100,1416378640,7350,7350,7350,7350,0
|
|
20240607,123000,1416378640,7350,7350,7350,7350,81
|
|
20240607,122900,1415783290,7350,7360,7360,7350,33
|
|
20240607,122800,1415540720,7350,7350,7350,7350,0
|
|
20240607,122700,1415540720,7350,7350,7360,7340,259
|
|
20240607,122600,1413635170,7350,7350,7350,7350,0
|
|
20240607,122500,1413635170,7350,7350,7350,7350,0
|
|
20240607,122400,1413635170,7350,7360,7360,7350,54
|
|
20240607,122300,1413238120,7360,7350,7360,7350,555
|
|
20240607,122200,1409153870,7350,7350,7350,7350,0
|
|
20240607,122100,1409153870,7350,7350,7350,7350,1
|
|
20240607,122000,1409146520,7340,7350,7350,7340,106
|
|
20240607,121900,1408368190,7350,7350,7350,7350,71
|
|
20240607,121800,1407846340,7350,7350,7350,7350,27
|
|
20240607,121700,1407647890,7350,7350,7350,7350,203
|
|
20240607,121600,1406155840,7350,7350,7350,7350,32
|
|
20240607,121500,1405920640,7350,7350,7350,7350,72
|
|
20240607,121400,1405391440,7350,7350,7350,7350,600
|
|
20240607,121300,1400981440,7350,7360,7360,7350,3
|
|
20240607,121200,1400959370,7360,7370,7370,7360,15
|
|
20240607,121100,1400848840,7370,7350,7370,7350,1022
|
|
20240607,121000,1393318510,7350,7360,7360,7350,970
|
|
20240607,120900,1386188810,7360,7360,7360,7360,0
|
|
20240607,120800,1386188810,7360,7360,7360,7360,7
|
|
20240607,120700,1386137290,7350,7350,7350,7350,3
|
|
20240607,120600,1386115240,7350,7350,7350,7350,500
|
|
20240607,120500,1382440240,7350,7360,7360,7350,605
|
|
20240607,120400,1377992330,7360,7360,7360,7360,22
|
|
20240607,120300,1377830410,7360,7350,7360,7350,61
|
|
20240607,120200,1377381500,7350,7370,7370,7350,2001
|
|
20240607,120100,1362668910,7360,7360,7370,7360,203
|
|
20240607,120000,1361174820,7370,7360,7370,7360,251
|
|
20240607,115900,1359327450,7360,7360,7360,7360,13
|
|
20240607,115800,1359231770,7360,7360,7360,7360,85
|
|
20240607,115700,1358606170,7360,7360,7360,7360,0
|
|
20240607,115600,1358606170,7360,7360,7360,7360,2
|
|
20240607,115500,1358591450,7360,7350,7360,7350,151
|
|
20240607,115400,1357481590,7350,7350,7350,7350,8
|
|
20240607,115300,1357422790,7360,7360,7360,7360,110
|
|
20240607,115200,1356613190,7360,7370,7370,7360,2766
|
|
20240607,115100,1336255400,7370,7370,7370,7370,2
|
|
20240607,115000,1336240660,7370,7370,7370,7370,0
|
|
20240607,114900,1336240660,7370,7360,7370,7360,721
|
|
20240607,114800,1330927890,7370,7370,7370,7370,42
|
|
20240607,114700,1330618350,7370,7360,7370,7360,357
|
|
20240607,114600,1327988710,7360,7360,7370,7360,564
|
|
20240607,114500,1323835170,7360,7360,7360,7360,0
|
|
20240607,114400,1323835170,7360,7360,7360,7360,0
|
|
20240607,114300,1323835170,7360,7360,7360,7360,46
|
|
20240607,114200,1323496610,7370,7370,7370,7370,2
|
|
20240607,114100,1323481870,7370,7370,7370,7370,271
|
|
20240607,114000,1321484600,7370,7360,7370,7360,23
|
|
20240607,113900,1321315100,7370,7370,7370,7370,51
|
|
20240607,113800,1320939230,7370,7370,7370,7370,5
|
|
20240607,113700,1320902380,7370,7370,7370,7370,65
|
|
20240607,113600,1320423330,7370,7370,7370,7370,168
|
|
20240607,113500,1319185170,7380,7380,7380,7380,3
|
|
20240607,113400,1319163030,7370,7370,7370,7370,0
|
|
20240607,113300,1319163030,7370,7370,7370,7370,350
|
|
20240607,113200,1316583530,7380,7390,7390,7380,334
|
|
20240607,113100,1314115280,7390,7380,7390,7380,223
|
|
20240607,113000,1312469440,7380,7380,7380,7380,24
|
|
20240607,112900,1312292320,7360,7370,7370,7360,100
|
|
20240607,112800,1311556310,7360,7380,7380,7360,141
|
|
20240607,112700,1310516770,7380,7380,7380,7380,161
|
|
20240607,112600,1309328590,7380,7380,7380,7380,2001
|
|
20240607,112500,1294561210,7380,7370,7380,7360,861
|
|
20240607,112400,1288215550,7370,7370,7370,7370,34
|
|
20240607,112300,1287964970,7370,7370,7370,7370,32
|
|
20240607,112200,1287729130,7360,7360,7360,7360,219
|
|
20240607,112100,1286117290,7350,7350,7350,7350,8
|
|
20240607,112000,1286058490,7350,7350,7350,7350,110
|
|
20240607,111900,1285249990,7350,7350,7350,7350,0
|
|
20240607,111800,1285249990,7350,7360,7360,7350,65
|
|
20240607,111700,1284772190,7340,7340,7340,7340,133
|
|
20240607,111600,1283795970,7360,7350,7360,7350,83
|
|
20240607,111500,1283185910,7330,7330,7330,7330,0
|
|
20240607,111400,1283185910,7330,7330,7330,7330,10
|
|
20240607,111300,1283112610,7330,7330,7340,7330,47
|
|
20240607,111200,1282768000,7350,7350,7350,7350,20
|
|
20240607,111100,1282621000,7350,7340,7350,7340,42
|
|
20240607,111000,1282312450,7330,7350,7350,7330,913
|
|
20240607,110900,1275604370,7350,7350,7350,7350,51
|
|
20240607,110800,1275229520,7330,7330,7330,7330,83
|
|
20240607,110700,1274621130,7330,7330,7330,7330,1
|
|
20240607,110600,1274613800,7330,7340,7340,7330,600
|
|
20240607,110500,1270214800,7340,7330,7340,7330,775
|
|
20240607,110400,1264529040,7330,7320,7330,7320,37
|
|
20240607,110300,1264258010,7320,7320,7320,7320,439
|
|
20240607,110200,1261044530,7320,7320,7320,7320,0
|
|
20240607,110100,1261044530,7320,7330,7330,7320,67
|
|
20240607,110000,1260554080,7320,7320,7320,7320,790
|
|
20240607,105900,1254771280,7330,7320,7330,7320,1081
|
|
20240607,105800,1246854700,7320,7320,7320,7320,40
|
|
20240607,105700,1246561900,7320,7330,7330,7320,232
|
|
20240607,105600,1244863560,7330,7330,7330,7330,223
|
|
20240607,105500,1243228970,7320,7320,7320,7320,335
|
|
20240607,105400,1240776770,7320,7330,7330,7320,22
|
|
20240607,105300,1240615590,7320,7320,7320,7320,29
|
|
20240607,105200,1240403310,7330,7330,7330,7330,76
|
|
20240607,105100,1239846230,7330,7330,7330,7320,872
|
|
20240607,105000,1233459340,7330,7330,7330,7330,2
|
|
20240607,104900,1233444680,7340,7320,7340,7320,53
|
|
20240607,104800,1233055690,7320,7330,7330,7320,14
|
|
20240607,104700,1232953200,7320,7340,7340,7320,430
|
|
20240607,104600,1229805480,7330,7340,7340,7330,1245
|
|
20240607,104500,1220675260,7340,7350,7350,7340,29
|
|
20240607,104400,1220462200,7350,7340,7350,7340,79
|
|
20240607,104300,1219882050,7350,7350,7350,7350,1
|
|
20240607,104200,1219874700,7340,7330,7340,7330,649
|
|
20240607,104100,1215112120,7330,7340,7350,7330,334
|
|
20240607,104000,1212659810,7350,7350,7350,7350,500
|
|
20240607,103900,1208984810,7350,7360,7360,7350,230
|
|
20240607,103800,1207294010,7360,7360,7360,7360,121
|
|
20240607,103700,1206403450,7360,7360,7360,7360,640
|
|
20240607,103600,1201693050,7360,7370,7370,7360,79
|
|
20240607,103500,1201111110,7370,7370,7370,7360,231
|
|
20240607,103400,1199410540,7370,7370,7370,7370,15
|
|
20240607,103300,1199299990,7400,7400,7400,7400,40
|
|
20240607,103200,1199003990,7400,7360,7400,7360,3310
|
|
20240607,103100,1174514840,7360,7360,7360,7360,0
|
|
20240607,103000,1174514840,7360,7380,7380,7360,1061
|
|
20240607,102900,1166700660,7380,7380,7380,7350,799
|
|
20240607,102800,1160810040,7380,7380,7380,7350,160
|
|
20240607,102700,1159629300,7380,7380,7380,7380,27
|
|
20240607,102600,1159430040,7380,7360,7380,7360,67
|
|
20240607,102500,1158936440,7380,7360,7380,7360,11
|
|
20240607,102400,1158855380,7360,7370,7370,7360,1003
|
|
20240607,102300,1151470160,7370,7370,7370,7370,1284
|
|
20240607,102200,1142007080,7370,7370,7370,7370,55
|
|
20240607,102100,1141601730,7370,7370,7370,7370,377
|
|
20240607,102000,1138823240,7370,7360,7370,7360,861
|
|
20240607,101900,1132479530,7370,7370,7370,7370,2
|
|
20240607,101800,1132464790,7370,7360,7370,7360,99
|
|
20240607,101700,1131736140,7380,7380,7380,7380,3
|
|
20240607,101600,1131714000,7380,7390,7390,7370,64
|
|
20240607,101500,1131242160,7380,7380,7380,7380,148
|
|
20240607,101400,1130149920,7380,7380,7380,7380,62
|
|
20240607,101300,1129692360,7390,7380,7390,7380,362
|
|
20240607,101200,1127017460,7380,7340,7380,7340,1561
|
|
20240607,101100,1115526270,7340,7340,7340,7340,301
|
|
20240607,101000,1113316930,7340,7330,7340,7330,243
|
|
20240607,100900,1111533570,7330,7330,7330,7330,413
|
|
20240607,100800,1108506280,7330,7350,7350,7330,1681
|
|
20240607,100700,1096163520,7350,7350,7350,7350,31
|
|
20240607,100600,1095935670,7350,7350,7360,7350,341
|
|
20240607,100500,1093429310,7360,7350,7360,7350,1553
|
|
20240607,100400,1082010860,7350,7360,7360,7350,358
|
|
20240607,100300,1079378380,7360,7380,7380,7360,1966
|
|
20240607,100200,1064902930,7380,7380,7380,7380,76
|
|
20240607,100100,1064342050,7380,7370,7380,7370,771
|
|
20240607,100000,1058658140,7370,7370,7370,7370,56
|
|
20240607,095900,1058245420,7360,7370,7370,7360,3
|
|
20240607,095800,1058223330,7370,7370,7370,7360,199
|
|
20240607,095700,1056758610,7360,7360,7370,7350,842
|
|
20240607,095600,1050564910,7350,7370,7370,7350,1959
|
|
20240607,095500,1036152440,7370,7380,7380,7370,504
|
|
20240607,095400,1032437920,7380,7380,7380,7380,2
|
|
20240607,095300,1032423160,7360,7360,7370,7360,923
|
|
20240607,095200,1025625980,7370,7370,7370,7370,441
|
|
20240607,095100,1022375810,7370,7380,7380,7370,305
|
|
20240607,095000,1020125480,7380,7370,7380,7370,687
|
|
20240607,094900,1015062100,7380,7380,7390,7370,1133
|
|
20240607,094800,1006695760,7380,7380,7380,7370,370
|
|
20240607,094700,1003965440,7380,7380,7380,7380,361
|
|
20240607,094600,1001301260,7380,7390,7390,7380,1348
|
|
20240607,094500,991351820,7390,7380,7390,7370,2023
|
|
20240607,094400,976422280,7380,7380,7380,7380,2697
|
|
20240607,094300,956518420,7400,7400,7400,7400,0
|
|
20240607,094200,956518420,7400,7390,7400,7380,506
|
|
20240607,094100,952779670,7400,7390,7400,7390,151
|
|
20240607,094000,951662350,7400,7400,7400,7390,1061
|
|
20240607,093900,943821450,7400,7390,7400,7390,190
|
|
20240607,093800,942417250,7400,7390,7400,7390,80
|
|
20240607,093700,941826010,7390,7380,7390,7380,2273
|
|
20240607,093600,925042370,7380,7390,7390,7380,2779
|
|
20240607,093500,904514150,7380,7390,7390,7380,654
|
|
20240607,093400,899687350,7380,7390,7390,7380,548
|
|
20240607,093300,895641280,7390,7390,7390,7380,1235
|
|
20240607,093200,886525160,7390,7400,7400,7390,2305
|
|
20240607,093100,869485370,7410,7410,7410,7400,4886
|
|
20240607,093000,833327880,7420,7410,7420,7410,679
|
|
20240607,092900,828290910,7410,7420,7420,7390,1377
|
|
20240607,092800,818104600,7420,7420,7440,7420,2953
|
|
20240607,092700,796183240,7420,7420,7430,7420,1578
|
|
20240607,092600,784471280,7420,7420,7420,7410,377
|
|
20240607,092500,781677190,7420,7410,7430,7410,1399
|
|
20240607,092400,771299990,7420,7410,7440,7410,858
|
|
20240607,092300,764929850,7450,7430,7450,7400,7481
|
|
20240607,092200,709367830,7440,7440,7440,7390,4618
|
|
20240607,092100,675119450,7430,7440,7460,7430,3783
|
|
20240607,092000,646951570,7440,7440,7450,7430,1595
|
|
20240607,091900,635092460,7450,7420,7450,7410,6901
|
|
20240607,091800,583752450,7440,7440,7460,7430,8961
|
|
20240607,091700,517034330,7430,7400,7440,7400,4847
|
|
20240607,091600,481035100,7410,7400,7410,7380,3128
|
|
20240607,091500,457872930,7420,7400,7440,7400,6145
|
|
20240607,091400,412263770,7420,7390,7430,7370,10113
|
|
20240607,091300,337389400,7390,7370,7400,7370,5869
|
|
20240607,091200,294084270,7360,7370,7380,7360,688
|
|
20240607,091100,289012640,7370,7360,7380,7350,6887
|
|
20240607,091000,238269300,7360,7310,7360,7310,4123
|
|
20240607,090900,207977610,7300,7280,7300,7280,326
|
|
20240607,090800,205601130,7270,7340,7340,7250,819
|
|
20240607,090700,199623450,7330,7350,7350,7320,2728
|
|
20240607,090600,179649140,7320,7350,7370,7320,8335
|
|
20240607,090500,118430650,7340,7320,7360,7320,6675
|
|
20240607,090400,69405280,7330,7320,7350,7320,5211
|
|
20240607,090300,31183260,7320,7280,7320,7280,1851
|
|
20240607,090200,17674500,7280,7230,7280,7230,1531
|
|
20240607,090100,6559410,7250,7260,7260,7250,379
|
|
20240607,090000,3809460,7260,7220,7260,7220,527
|