661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,195800,3356246220,17130,17130,17130,17130,8562
|
|
20240607,195700,3356246220,17130,17130,17130,17130,0
|
|
20240607,195600,3356246220,17130,17130,17130,17130,0
|
|
20240607,195500,3356246220,17130,17130,17130,17130,0
|
|
20240607,195400,3356246220,17130,17130,17130,17130,0
|
|
20240607,195300,3356246220,17130,17130,17130,17130,0
|
|
20240607,195200,3356246220,17130,17130,17130,17130,0
|
|
20240607,195100,3356246220,17130,17130,17130,17130,0
|
|
20240607,195000,3356246220,17130,17130,17130,17130,0
|
|
20240607,194900,3356246220,17130,17130,17130,17130,0
|
|
20240607,194800,3356246220,17130,17130,17130,17130,0
|
|
20240607,194700,3356246220,17130,17130,17130,17130,0
|
|
20240607,194600,3356246220,17130,17130,17130,17130,0
|
|
20240607,194500,3356246220,17130,17130,17130,17130,0
|
|
20240607,194400,3356246220,17130,17130,17130,17130,0
|
|
20240607,194300,3356246220,17130,17130,17130,17130,0
|
|
20240607,194200,3356246220,17130,17130,17130,17130,0
|
|
20240607,194100,3356246220,17130,17130,17130,17130,0
|
|
20240607,194000,3356246220,17130,17130,17130,17130,0
|
|
20240607,193900,3356246220,17130,17130,17130,17130,0
|
|
20240607,193800,3356246220,17130,17130,17130,17130,0
|
|
20240607,193700,3356246220,17130,17130,17130,17130,0
|
|
20240607,193600,3356246220,17130,17130,17130,17130,0
|
|
20240607,193500,3356246220,17130,17130,17130,17130,0
|
|
20240607,193400,3356246220,17130,17130,17130,17130,0
|
|
20240607,193300,3356246220,17130,17130,17130,17130,0
|
|
20240607,193200,3356246220,17130,17130,17130,17130,0
|
|
20240607,193100,3356246220,17130,17130,17130,17130,0
|
|
20240607,193000,3356246220,17130,17130,17130,17130,0
|
|
20240607,192900,3356246220,17130,17130,17130,17130,0
|
|
20240607,192800,3356246220,17130,17130,17130,17130,8562
|
|
20240607,192700,3356246220,17130,17130,17130,17130,0
|
|
20240607,192600,3356246220,17130,17130,17130,17130,0
|
|
20240607,192500,3356246220,17130,17130,17130,17130,0
|
|
20240607,192400,3356246220,17130,17130,17130,17130,0
|
|
20240607,192300,3356246220,17130,17130,17130,17130,0
|
|
20240607,192200,3356246220,17130,17130,17130,17130,0
|
|
20240607,192100,3356246220,17130,17130,17130,17130,0
|
|
20240607,192000,3356246220,17130,17130,17130,17130,0
|
|
20240607,191900,3356246220,17130,17130,17130,17130,0
|
|
20240607,191800,3356246220,17130,17130,17130,17130,0
|
|
20240607,191700,3356246220,17130,17130,17130,17130,0
|
|
20240607,191600,3356246220,17130,17130,17130,17130,0
|
|
20240607,191500,3356246220,17130,17130,17130,17130,0
|
|
20240607,191400,3356246220,17130,17130,17130,17130,0
|
|
20240607,191300,3356246220,17130,17130,17130,17130,0
|
|
20240607,191200,3356246220,17130,17130,17130,17130,0
|
|
20240607,191100,3356246220,17130,17130,17130,17130,0
|
|
20240607,191000,3356246220,17130,17130,17130,17130,0
|
|
20240607,190900,3356246220,17130,17130,17130,17130,0
|
|
20240607,190800,3356246220,17130,17130,17130,17130,0
|
|
20240607,190700,3356246220,17130,17130,17130,17130,0
|
|
20240607,190600,3356246220,17130,17130,17130,17130,0
|
|
20240607,190500,3356246220,17130,17130,17130,17130,0
|
|
20240607,190400,3356246220,17130,17130,17130,17130,0
|
|
20240607,190300,3356246220,17130,17130,17130,17130,0
|
|
20240607,190200,3356246220,17130,17130,17130,17130,0
|
|
20240607,190100,3356246220,17130,17130,17130,17130,0
|
|
20240607,190000,3356246220,17130,17130,17130,17130,0
|
|
20240607,185900,3356246220,17130,17130,17130,17130,0
|
|
20240607,185800,3356246220,17130,17130,17130,17130,8562
|
|
20240607,185700,3356246220,17130,17130,17130,17130,0
|
|
20240607,185600,3356246220,17130,17130,17130,17130,0
|
|
20240607,185500,3356246220,17130,17130,17130,17130,0
|
|
20240607,185400,3356246220,17130,17130,17130,17130,0
|
|
20240607,185300,3356246220,17130,17130,17130,17130,0
|
|
20240607,185200,3356246220,17130,17130,17130,17130,0
|
|
20240607,185100,3356246220,17130,17130,17130,17130,0
|
|
20240607,185000,3356246220,17130,17130,17130,17130,0
|
|
20240607,184900,3356246220,17130,17130,17130,17130,0
|
|
20240607,184800,3356246220,17130,17130,17130,17130,0
|
|
20240607,184700,3356246220,17130,17130,17130,17130,0
|
|
20240607,184600,3356246220,17130,17130,17130,17130,0
|
|
20240607,184500,3356246220,17130,17130,17130,17130,0
|
|
20240607,184400,3356246220,17130,17130,17130,17130,0
|
|
20240607,184300,3356246220,17130,17130,17130,17130,0
|
|
20240607,184200,3356246220,17130,17130,17130,17130,0
|
|
20240607,184100,3356246220,17130,17130,17130,17130,0
|
|
20240607,184000,3356246220,17130,17130,17130,17130,0
|
|
20240607,183900,3356246220,17130,17130,17130,17130,0
|
|
20240607,183800,3356246220,17130,17130,17130,17130,0
|
|
20240607,183700,3356246220,17130,17130,17130,17130,0
|
|
20240607,183600,3356246220,17130,17130,17130,17130,0
|
|
20240607,183500,3356246220,17130,17130,17130,17130,0
|
|
20240607,183400,3356246220,17130,17130,17130,17130,0
|
|
20240607,183300,3356246220,17130,17130,17130,17130,0
|
|
20240607,183200,3356246220,17130,17130,17130,17130,0
|
|
20240607,183100,3356246220,17130,17130,17130,17130,0
|
|
20240607,183000,3356246220,17130,17130,17130,17130,0
|
|
20240607,182900,3356246220,17130,17130,17130,17130,0
|
|
20240607,182800,3356246220,17130,17130,17130,17130,8562
|
|
20240607,182700,3356246220,17130,17130,17130,17130,0
|
|
20240607,182600,3356246220,17130,17130,17130,17130,0
|
|
20240607,182500,3356246220,17130,17130,17130,17130,0
|
|
20240607,182400,3356246220,17130,17130,17130,17130,0
|
|
20240607,182300,3356246220,17130,17130,17130,17130,0
|
|
20240607,182200,3356246220,17130,17130,17130,17130,0
|
|
20240607,182100,3356246220,17130,17130,17130,17130,0
|
|
20240607,182000,3356246220,17130,17130,17130,17130,0
|
|
20240607,181900,3356246220,17130,17130,17130,17130,0
|
|
20240607,181800,3356246220,17130,17130,17130,17130,0
|
|
20240607,181700,3356246220,17130,17130,17130,17130,0
|
|
20240607,181600,3356246220,17130,17130,17130,17130,0
|
|
20240607,181500,3356246220,17130,17130,17130,17130,0
|
|
20240607,181400,3356246220,17130,17130,17130,17130,0
|
|
20240607,181300,3356246220,17130,17130,17130,17130,0
|
|
20240607,181200,3356246220,17130,17130,17130,17130,0
|
|
20240607,181100,3356246220,17130,17130,17130,17130,0
|
|
20240607,181000,3356246220,17130,17130,17130,17130,0
|
|
20240607,180900,3356246220,17130,17130,17130,17130,0
|
|
20240607,180800,3356246220,17130,17130,17130,17130,0
|
|
20240607,180700,3356246220,17130,17130,17130,17130,0
|
|
20240607,180600,3356246220,17130,17130,17130,17130,0
|
|
20240607,180500,3356246220,17130,17130,17130,17130,0
|
|
20240607,180400,3356246220,17130,17130,17130,17130,0
|
|
20240607,180300,3356246220,17130,17130,17130,17130,0
|
|
20240607,180200,3356246220,17130,17130,17130,17130,0
|
|
20240607,180100,3356246220,17130,17130,17130,17130,0
|
|
20240607,180000,3356246220,17130,17130,17130,17130,0
|
|
20240607,175900,3356246220,17130,17130,17130,17130,0
|
|
20240607,175800,3356246220,17130,17130,17130,17130,8562
|
|
20240607,175700,3356246220,17130,17130,17130,17130,0
|
|
20240607,175600,3356246220,17130,17130,17130,17130,0
|
|
20240607,175500,3356246220,17130,17130,17130,17130,0
|
|
20240607,175400,3356246220,17130,17130,17130,17130,0
|
|
20240607,175300,3356246220,17130,17130,17130,17130,0
|
|
20240607,175200,3356246220,17130,17130,17130,17130,0
|
|
20240607,175100,3356246220,17130,17130,17130,17130,0
|
|
20240607,175000,3356246220,17130,17130,17130,17130,0
|
|
20240607,174900,3356246220,17130,17130,17130,17130,0
|
|
20240607,174800,3356246220,17130,17130,17130,17130,0
|
|
20240607,174700,3356246220,17130,17130,17130,17130,0
|
|
20240607,174600,3356246220,17130,17130,17130,17130,0
|
|
20240607,174500,3356246220,17130,17130,17130,17130,0
|
|
20240607,174400,3356246220,17130,17130,17130,17130,0
|
|
20240607,174300,3356246220,17130,17130,17130,17130,0
|
|
20240607,174200,3356246220,17130,17130,17130,17130,0
|
|
20240607,174100,3356246220,17130,17130,17130,17130,0
|
|
20240607,174000,3356246220,17130,17130,17130,17130,0
|
|
20240607,173900,3356246220,17130,17130,17130,17130,0
|
|
20240607,173800,3356246220,17130,17130,17130,17130,0
|
|
20240607,173700,3356246220,17130,17130,17130,17130,0
|
|
20240607,173600,3356246220,17130,17130,17130,17130,0
|
|
20240607,173500,3356246220,17130,17130,17130,17130,0
|
|
20240607,173400,3356246220,17130,17130,17130,17130,0
|
|
20240607,173300,3356246220,17130,17130,17130,17130,0
|
|
20240607,173200,3356246220,17130,17130,17130,17130,0
|
|
20240607,173100,3356246220,17130,17130,17130,17130,0
|
|
20240607,173000,3356246220,17130,17130,17130,17130,0
|
|
20240607,172900,3356246220,17130,17130,17130,17130,0
|
|
20240607,172800,3356246220,17130,17130,17130,17130,8562
|
|
20240607,172700,3356246220,17130,17130,17130,17130,0
|
|
20240607,172600,3356246220,17130,17130,17130,17130,0
|
|
20240607,172500,3356246220,17130,17130,17130,17130,0
|
|
20240607,172400,3356246220,17130,17130,17130,17130,0
|
|
20240607,172300,3356246220,17130,17130,17130,17130,0
|
|
20240607,172200,3356246220,17130,17130,17130,17130,0
|
|
20240607,172100,3356246220,17130,17130,17130,17130,0
|
|
20240607,172000,3356246220,17130,17130,17130,17130,0
|
|
20240607,171900,3356246220,17130,17130,17130,17130,0
|
|
20240607,171800,3356246220,17130,17130,17130,17130,0
|
|
20240607,171700,3356246220,17130,17130,17130,17130,0
|
|
20240607,171600,3356246220,17130,17130,17130,17130,0
|
|
20240607,171500,3356246220,17130,17130,17130,17130,0
|
|
20240607,171400,3356246220,17130,17130,17130,17130,0
|
|
20240607,171300,3356246220,17130,17130,17130,17130,0
|
|
20240607,171200,3356246220,17130,17130,17130,17130,0
|
|
20240607,171100,3356246220,17130,17130,17130,17130,0
|
|
20240607,171000,3356246220,17130,17130,17130,17130,0
|
|
20240607,170900,3356246220,17130,17130,17130,17130,0
|
|
20240607,170800,3356246220,17130,17130,17130,17130,0
|
|
20240607,170700,3356246220,17130,17130,17130,17130,0
|
|
20240607,170600,3356246220,17130,17130,17130,17130,0
|
|
20240607,170500,3356246220,17130,17130,17130,17130,0
|
|
20240607,170400,3356246220,17130,17130,17130,17130,0
|
|
20240607,170300,3356246220,17130,17130,17130,17130,0
|
|
20240607,170200,3356246220,17130,17130,17130,17130,0
|
|
20240607,170100,3356246220,17130,17130,17130,17130,0
|
|
20240607,170000,3356246220,17130,17130,17130,17130,0
|
|
20240607,165900,3356246220,17130,17130,17130,17130,0
|
|
20240607,165800,3356246220,17130,17130,17130,17130,8562
|
|
20240607,165700,3356246220,17130,17130,17130,17130,0
|
|
20240607,165600,3356246220,17130,17130,17130,17130,0
|
|
20240607,165500,3356246220,17130,17130,17130,17130,0
|
|
20240607,165400,3356246220,17130,17130,17130,17130,0
|
|
20240607,165300,3356246220,17130,17130,17130,17130,0
|
|
20240607,165200,3356246220,17130,17130,17130,17130,0
|
|
20240607,165100,3356246220,17130,17130,17130,17130,0
|
|
20240607,165000,3356246220,17130,17130,17130,17130,0
|
|
20240607,164900,3356246220,17130,17130,17130,17130,0
|
|
20240607,164800,3356246220,17130,17130,17130,17130,0
|
|
20240607,164700,3356246220,17130,17130,17130,17130,0
|
|
20240607,164600,3356246220,17130,17130,17130,17130,0
|
|
20240607,164500,3356246220,17130,17130,17130,17130,0
|
|
20240607,164400,3356246220,17130,17130,17130,17130,0
|
|
20240607,164300,3356246220,17130,17130,17130,17130,0
|
|
20240607,164200,3356246220,17130,17130,17130,17130,0
|
|
20240607,164100,3356246220,17130,17130,17130,17130,0
|
|
20240607,164000,3356246220,17130,17130,17130,17130,0
|
|
20240607,163900,3356246220,17130,17130,17130,17130,0
|
|
20240607,163800,3356246220,17130,17130,17130,17130,0
|
|
20240607,163700,3356246220,17130,17130,17130,17130,0
|
|
20240607,163600,3356246220,17130,17130,17130,17130,0
|
|
20240607,163500,3356246220,17130,17130,17130,17130,0
|
|
20240607,163400,3356246220,17130,17130,17130,17130,0
|
|
20240607,163300,3356246220,17130,17130,17130,17130,0
|
|
20240607,163200,3356246220,17130,17130,17130,17130,0
|
|
20240607,163100,3356246220,17130,17130,17130,17130,0
|
|
20240607,163000,3356246220,17130,17130,17130,17130,0
|
|
20240607,162900,3356246220,17130,17130,17130,17130,0
|
|
20240607,162800,3356246220,17130,17130,17130,17130,8562
|
|
20240607,162700,3356246220,17130,17130,17130,17130,0
|
|
20240607,162600,3356246220,17130,17130,17130,17130,0
|
|
20240607,162500,3356246220,17130,17130,17130,17130,0
|
|
20240607,162400,3356246220,17130,17130,17130,17130,0
|
|
20240607,162300,3356246220,17130,17130,17130,17130,0
|
|
20240607,162200,3356246220,17130,17130,17130,17130,0
|
|
20240607,162100,3356246220,17130,17130,17130,17130,0
|
|
20240607,162000,3356246220,17130,17130,17130,17130,0
|
|
20240607,161900,3356246220,17130,17130,17130,17130,0
|
|
20240607,161800,3356246220,17130,17130,17130,17130,0
|
|
20240607,161700,3356246220,17130,17130,17130,17130,0
|
|
20240607,161600,3356246220,17130,17130,17130,17130,0
|
|
20240607,161500,3356246220,17130,17130,17130,17130,0
|
|
20240607,161400,3356246220,17130,17130,17130,17130,0
|
|
20240607,161300,3356246220,17130,17130,17130,17130,0
|
|
20240607,161200,3356246220,17130,17130,17130,17130,0
|
|
20240607,161100,3356246220,17130,17130,17130,17130,0
|
|
20240607,161000,3356246220,17130,17130,17130,17130,0
|
|
20240607,160900,3356246220,17130,17130,17130,17130,0
|
|
20240607,160800,3356246220,17130,17130,17130,17130,0
|
|
20240607,160700,3356246220,17130,17130,17130,17130,0
|
|
20240607,160600,3356246220,17130,17130,17130,17130,0
|
|
20240607,160500,3356246220,17130,17130,17130,17130,0
|
|
20240607,160400,3356246220,17130,17130,17130,17130,0
|
|
20240607,160300,3356246220,17130,17130,17130,17130,0
|
|
20240607,160200,3356246220,17130,17130,17130,17130,0
|
|
20240607,160100,3356246220,17130,17130,17130,17130,0
|
|
20240607,160000,3356246220,17130,17130,17130,17130,0
|
|
20240607,155900,3356246220,17130,17130,17130,17130,0
|
|
20240607,155800,3356246220,17130,17130,17130,17130,8562
|
|
20240607,155700,3356246220,17130,17130,17130,17130,0
|
|
20240607,155600,3356246220,17130,17130,17130,17130,0
|
|
20240607,155500,3356246220,17130,17130,17130,17130,0
|
|
20240607,155400,3356246220,17130,17130,17130,17130,0
|
|
20240607,155300,3356246220,17130,17130,17130,17130,0
|
|
20240607,155200,3356246220,17130,17130,17130,17130,0
|
|
20240607,155100,3356246220,17130,17130,17130,17130,0
|
|
20240607,155000,3356246220,17130,17130,17130,17130,0
|
|
20240607,154900,3356246220,17130,17130,17130,17130,0
|
|
20240607,154800,3356246220,17130,17130,17130,17130,0
|
|
20240607,154700,3356246220,17130,17130,17130,17130,0
|
|
20240607,154600,3356246220,17130,17130,17130,17130,0
|
|
20240607,154500,3356246220,17130,17130,17130,17130,0
|
|
20240607,154400,3356246220,17130,17130,17130,17130,0
|
|
20240607,154300,3356246220,17130,17130,17130,17130,0
|
|
20240607,154200,3356246220,17130,17130,17130,17130,0
|
|
20240607,154100,3356246220,17130,17130,17130,17130,0
|
|
20240607,154000,3356246220,17130,17130,17130,17130,0
|
|
20240607,153900,3356246220,17130,17130,17130,17130,0
|
|
20240607,153800,3356246220,17130,17130,17130,17130,0
|
|
20240607,153700,3356246220,17130,17130,17130,17130,0
|
|
20240607,153600,3356246220,17130,17130,17130,17130,0
|
|
20240607,153500,3356246220,17130,17130,17130,17130,0
|
|
20240607,153400,3356246220,17130,17130,17130,17130,0
|
|
20240607,153300,3356246220,17130,17130,17130,17130,0
|
|
20240607,153200,3356246220,17130,17130,17130,17130,0
|
|
20240607,153100,3356246220,17130,17130,17130,17130,0
|
|
20240607,153000,3356246220,17130,17130,17130,17130,8562
|
|
20240607,152900,3209579160,17150,17150,17150,17150,0
|
|
20240607,152800,3209579160,17150,17150,17150,17150,0
|
|
20240607,152700,3209579160,17150,17150,17150,17150,0
|
|
20240607,152600,3209579160,17150,17150,17150,17150,0
|
|
20240607,152500,3209579160,17150,17150,17150,17150,0
|
|
20240607,152400,3209579160,17150,17150,17150,17150,0
|
|
20240607,152300,3209579160,17150,17150,17150,17150,0
|
|
20240607,152200,3209579160,17150,17150,17150,17150,0
|
|
20240607,152100,3209579160,17150,17150,17150,17150,0
|
|
20240607,152000,3209579160,17150,17150,17150,17150,0
|
|
20240607,151900,3209579160,17150,17150,17160,17150,834
|
|
20240607,151800,3195273260,17160,17170,17170,17160,965
|
|
20240607,151700,3178712130,17170,17160,17170,17160,707
|
|
20240607,151600,3166574570,17160,17160,17160,17160,634
|
|
20240607,151500,3155695130,17150,17140,17160,17140,1001
|
|
20240607,151400,3138537390,17140,17150,17150,17130,1709
|
|
20240607,151300,3109235040,17150,17170,17170,17130,1713
|
|
20240607,151200,3079846930,17170,17190,17190,17170,726
|
|
20240607,151100,3067377280,17190,17200,17200,17190,608
|
|
20240607,151000,3056923170,17200,17210,17210,17200,302
|
|
20240607,150900,3051728690,17210,17210,17210,17200,49
|
|
20240607,150800,3050885440,17200,17210,17210,17200,1121
|
|
20240607,150700,3031603330,17210,17210,17210,17210,205
|
|
20240607,150600,3028075280,17210,17210,17210,17210,724
|
|
20240607,150500,3015615240,17210,17210,17210,17210,12
|
|
20240607,150400,3015408720,17210,17220,17220,17210,78
|
|
20240607,150300,3014065760,17210,17210,17210,17210,62
|
|
20240607,150200,3012998740,17210,17210,17210,17210,191
|
|
20240607,150100,3009711630,17220,17210,17220,17210,25
|
|
20240607,150000,3009281210,17210,17220,17220,17200,525
|
|
20240607,145900,3000245110,17200,17200,17200,17200,100
|
|
20240607,145800,2998525110,17200,17210,17230,17190,623
|
|
20240607,145700,2987802040,17200,17210,17210,17200,1010
|
|
20240607,145600,2970426280,17230,17230,17230,17230,3
|
|
20240607,145500,2970374590,17220,17220,17220,17220,121
|
|
20240607,145400,2968290970,17200,17230,17230,17200,331
|
|
20240607,145300,2962597320,17190,17230,17230,17190,507
|
|
20240607,145200,2953878050,17200,17220,17220,17200,612
|
|
20240607,145100,2943347520,17220,17220,17220,17220,111
|
|
20240607,145000,2941436100,17220,17220,17220,17220,51
|
|
20240607,144900,2940557880,17250,17260,17260,17220,455
|
|
20240607,144800,2932717040,17260,17260,17260,17260,1361
|
|
20240607,144700,2909226180,17260,17270,17270,17260,26
|
|
20240607,144600,2908777280,17270,17270,17270,17260,170
|
|
20240607,144500,2905842380,17260,17260,17260,17260,21
|
|
20240607,144400,2905479920,17260,17230,17260,17230,152
|
|
20240607,144300,2902857190,17220,17220,17220,17220,0
|
|
20240607,144200,2902857190,17220,17230,17230,17220,244
|
|
20240607,144100,2898654250,17240,17260,17260,17240,47
|
|
20240607,144000,2897843210,17240,17230,17260,17230,130
|
|
20240607,143900,2895603190,17230,17230,17230,17230,90
|
|
20240607,143800,2894052490,17230,17230,17230,17230,9
|
|
20240607,143700,2893897420,17270,17270,17270,17270,0
|
|
20240607,143600,2893897420,17270,17270,17270,17270,1
|
|
20240607,143500,2893880150,17230,17260,17260,17230,928
|
|
20240607,143400,2877872140,17260,17260,17260,17260,34
|
|
20240607,143300,2877285300,17260,17260,17260,17240,112
|
|
20240607,143200,2875353120,17260,17270,17270,17260,122
|
|
20240607,143100,2873246360,17220,17250,17260,17210,740
|
|
20240607,143000,2860487210,17240,17240,17240,17240,112
|
|
20240607,142900,2858556330,17240,17240,17240,17240,219
|
|
20240607,142800,2854780770,17230,17220,17230,17220,40
|
|
20240607,142700,2854091910,17220,17220,17220,17220,114
|
|
20240607,142600,2852128830,17220,17220,17220,17220,10
|
|
20240607,142500,2851956630,17220,17230,17230,17220,292
|
|
20240607,142400,2846925620,17230,17240,17240,17230,405
|
|
20240607,142300,2839947440,17250,17240,17250,17240,201
|
|
20240607,142200,2836482190,17240,17260,17260,17240,152
|
|
20240607,142100,2833861670,17260,17270,17270,17260,249
|
|
20240607,142000,2829563480,17260,17250,17260,17250,533
|
|
20240607,141900,2820367410,17270,17250,17270,17250,270
|
|
20240607,141800,2815705550,17250,17240,17250,17230,195
|
|
20240607,141700,2812343880,17240,17240,17240,17240,13
|
|
20240607,141600,2812119760,17240,17270,17270,17240,1486
|
|
20240607,141500,2786482980,17270,17270,17270,17270,0
|
|
20240607,141400,2786482980,17270,17270,17270,17270,222
|
|
20240607,141300,2782649040,17270,17270,17290,17270,810
|
|
20240607,141200,2768646280,17280,17260,17280,17260,147
|
|
20240607,141100,2766108760,17260,17250,17260,17250,552
|
|
20240607,141000,2756582760,17260,17260,17260,17260,1007
|
|
20240607,140900,2739201940,17270,17270,17270,17270,81
|
|
20240607,140800,2737803070,17270,17280,17280,17270,108
|
|
20240607,140700,2735936910,17290,17280,17290,17280,205
|
|
20240607,140600,2732392890,17270,17270,17270,17270,0
|
|
20240607,140500,2732392890,17270,17290,17290,17270,3
|
|
20240607,140400,2732341060,17270,17270,17270,17270,9
|
|
20240607,140300,2732185630,17270,17270,17270,17270,60
|
|
20240607,140200,2731149430,17290,17290,17290,17290,2
|
|
20240607,140100,2731114850,17290,17270,17290,17270,310
|
|
20240607,140000,2725761120,17280,17280,17280,17270,56
|
|
20240607,135900,2724793560,17280,17290,17290,17280,307
|
|
20240607,135800,2719485600,17290,17280,17290,17280,710
|
|
20240607,135700,2707209710,17290,17290,17290,17290,6
|
|
20240607,135600,2707105970,17270,17280,17290,17270,156
|
|
20240607,135500,2704411160,17280,17290,17290,17280,391
|
|
20240607,135400,2697654470,17270,17300,17300,17270,260
|
|
20240607,135300,2693159660,17290,17270,17290,17270,436
|
|
20240607,135200,2685628580,17270,17270,17270,17270,421
|
|
20240607,135100,2678357910,17270,17260,17270,17260,145
|
|
20240607,135000,2675854630,17270,17270,17270,17270,6
|
|
20240607,134900,2675751010,17270,17270,17270,17270,30
|
|
20240607,134800,2675232910,17270,17270,17270,17270,102
|
|
20240607,134700,2673471370,17260,17260,17260,17260,429
|
|
20240607,134600,2666066830,17260,17260,17260,17260,1
|
|
20240607,134500,2666049570,17270,17270,17270,17270,347
|
|
20240607,134400,2660056880,17260,17280,17280,17260,419
|
|
20240607,134300,2652821300,17280,17280,17280,17280,186
|
|
20240607,134200,2649607220,17290,17290,17290,17290,0
|
|
20240607,134100,2649607220,17290,17290,17290,17290,11
|
|
20240607,134000,2649417030,17280,17290,17290,17280,689
|
|
20240607,133900,2637509330,17300,17300,17300,17300,187
|
|
20240607,133800,2634274230,17300,17310,17310,17300,278
|
|
20240607,133700,2629462530,17310,17320,17320,17310,53
|
|
20240607,133600,2628545090,17330,17330,17330,17330,330
|
|
20240607,133500,2622826190,17330,17320,17330,17310,716
|
|
20240607,133400,2610425060,17310,17310,17310,17310,30
|
|
20240607,133300,2609905760,17320,17320,17320,17320,256
|
|
20240607,133200,2605471840,17320,17320,17320,17320,6
|
|
20240607,133100,2605367920,17310,17290,17310,17290,866
|
|
20240607,133000,2590385340,17300,17300,17300,17300,28
|
|
20240607,132900,2589900940,17300,17300,17300,17300,201
|
|
20240607,132800,2586423640,17300,17300,17300,17300,4
|
|
20240607,132700,2586354440,17300,17300,17300,17300,953
|
|
20240607,132600,2569867540,17300,17300,17310,17300,1060
|
|
20240607,132500,2551529530,17300,17290,17300,17290,2000
|
|
20240607,132400,2516937470,17280,17300,17300,17280,327
|
|
20240607,132300,2511283670,17300,17300,17300,17300,6
|
|
20240607,132200,2511179870,17300,17290,17300,17290,162
|
|
20240607,132100,2508378620,17290,17290,17290,17290,2
|
|
20240607,132000,2508344040,17290,17290,17300,17290,564
|
|
20240607,131900,2498592290,17300,17300,17300,17300,0
|
|
20240607,131800,2498592290,17300,17300,17300,17300,5
|
|
20240607,131700,2498505790,17300,17300,17300,17300,200
|
|
20240607,131600,2495045790,17300,17300,17300,17300,26
|
|
20240607,131500,2494595990,17300,17300,17300,17300,291
|
|
20240607,131400,2489561690,17300,17300,17300,17300,112
|
|
20240607,131300,2487624090,17300,17300,17300,17300,357
|
|
20240607,131200,2481447990,17300,17300,17310,17300,140
|
|
20240607,131100,2479024790,17300,17300,17300,17300,12
|
|
20240607,131000,2478817190,17300,17300,17300,17300,23
|
|
20240607,130900,2478419290,17300,17310,17310,17300,21
|
|
20240607,130800,2478055980,17300,17300,17300,17300,50
|
|
20240607,130700,2477190980,17310,17310,17310,17310,6
|
|
20240607,130600,2477087120,17310,17320,17320,17310,123
|
|
20240607,130500,2474957140,17320,17320,17320,17320,100
|
|
20240607,130400,2473225140,17320,17320,17320,17320,191
|
|
20240607,130300,2469917020,17320,17320,17320,17320,200
|
|
20240607,130200,2466453020,17320,17320,17320,17320,4
|
|
20240607,130100,2466383740,17320,17320,17320,17320,30
|
|
20240607,130000,2465864140,17320,17320,17320,17320,8
|
|
20240607,125900,2465725580,17330,17330,17330,17330,0
|
|
20240607,125800,2465725580,17330,17330,17330,17330,0
|
|
20240607,125700,2465725580,17330,17330,17340,17330,260
|
|
20240607,125600,2461219580,17320,17320,17320,17320,132
|
|
20240607,125500,2458933340,17310,17310,17310,17310,131
|
|
20240607,125400,2456665730,17310,17330,17330,17310,218
|
|
20240607,125300,2452889600,17340,17320,17340,17320,455
|
|
20240607,125200,2445003670,17300,17310,17310,17300,501
|
|
20240607,125100,2436331370,17310,17300,17310,17300,549
|
|
20240607,125000,2426828530,17300,17300,17300,17300,41
|
|
20240607,124900,2426119230,17310,17310,17310,17310,986
|
|
20240607,124800,2409051570,17310,17310,17310,17310,5
|
|
20240607,124700,2408965020,17310,17310,17310,17310,0
|
|
20240607,124600,2408965020,17310,17310,17310,17310,83
|
|
20240607,124500,2407528290,17320,17300,17320,17300,17
|
|
20240607,124400,2407234150,17300,17300,17300,17300,69
|
|
20240607,124300,2406040450,17300,17310,17310,17300,60
|
|
20240607,124200,2405002430,17320,17310,17320,17310,47
|
|
20240607,124100,2404188810,17320,17320,17320,17320,116
|
|
20240607,124000,2402179690,17330,17320,17330,17320,45
|
|
20240607,123900,2401400280,17320,17330,17330,17320,647
|
|
20240607,123800,2390189210,17330,17330,17330,17330,178
|
|
20240607,123700,2387104470,17340,17350,17350,17340,237
|
|
20240607,123600,2382994810,17350,17350,17360,17340,1410
|
|
20240607,123500,2358529240,17340,17330,17340,17330,423
|
|
20240607,123400,2351196070,17330,17320,17340,17320,3590
|
|
20240607,123300,2288953970,17330,17320,17330,17310,856
|
|
20240607,123200,2274122780,17310,17310,17310,17310,66
|
|
20240607,123100,2272980320,17310,17310,17310,17310,115
|
|
20240607,123000,2270989670,17320,17310,17320,17310,52
|
|
20240607,122900,2270089240,17320,17310,17320,17310,11
|
|
20240607,122800,2269898810,17310,17310,17310,17310,20
|
|
20240607,122700,2269552610,17310,17300,17320,17300,1141
|
|
20240607,122600,2249800110,17300,17300,17310,17300,1226
|
|
20240607,122500,2228590230,17290,17290,17290,17290,98
|
|
20240607,122400,2226895810,17290,17290,17290,17290,218
|
|
20240607,122300,2223126590,17290,17290,17300,17290,88
|
|
20240607,122200,2221605030,17290,17290,17290,17290,1
|
|
20240607,122100,2221587740,17290,17280,17290,17280,438
|
|
20240607,122000,2214016220,17290,17290,17290,17290,4
|
|
20240607,121900,2213947060,17290,17290,17290,17290,139
|
|
20240607,121800,2211543750,17290,17280,17290,17280,1395
|
|
20240607,121700,2187434570,17300,17300,17300,17280,270
|
|
20240607,121600,2182763910,17300,17280,17300,17280,685
|
|
20240607,121500,2170925730,17280,17280,17280,17280,45
|
|
20240607,121400,2170148130,17270,17270,17270,17270,125
|
|
20240607,121300,2167989380,17270,17270,17270,17270,5
|
|
20240607,121200,2167903030,17270,17270,17270,17270,0
|
|
20240607,121100,2167903030,17270,17270,17270,17260,553
|
|
20240607,121000,2158352730,17270,17260,17270,17260,143
|
|
20240607,120900,2155884470,17270,17270,17270,17270,15
|
|
20240607,120800,2155625420,17260,17260,17260,17260,84
|
|
20240607,120700,2154175580,17260,17270,17270,17260,120
|
|
20240607,120600,2152104260,17270,17270,17270,17270,192
|
|
20240607,120500,2148788420,17270,17270,17270,17270,1
|
|
20240607,120400,2148771150,17270,17270,17270,17270,0
|
|
20240607,120300,2148771150,17270,17270,17270,17270,0
|
|
20240607,120200,2148771150,17270,17270,17270,17270,49
|
|
20240607,120100,2147924920,17300,17300,17300,17300,12
|
|
20240607,120000,2147717320,17300,17260,17300,17250,409
|
|
20240607,115900,2140657600,17260,17280,17280,17260,2410
|
|
20240607,115800,2099032420,17290,17280,17290,17280,17
|
|
20240607,115700,2098738500,17290,17290,17290,17290,10
|
|
20240607,115600,2098565600,17280,17300,17300,17280,672
|
|
20240607,115500,2086946710,17300,17310,17330,17290,20
|
|
20240607,115400,2086600300,17290,17330,17330,17290,1146
|
|
20240607,115300,2066769930,17330,17300,17340,17290,2682
|
|
20240607,115200,2020316400,17300,17310,17310,17290,524
|
|
20240607,115100,2011250010,17310,17280,17310,17270,1039
|
|
20240607,115000,1993275930,17290,17290,17300,17270,442
|
|
20240607,114900,1985631310,17300,17270,17300,17270,2163
|
|
20240607,114800,1948239580,17260,17250,17260,17250,1073
|
|
20240607,114700,1929725200,17260,17260,17260,17260,0
|
|
20240607,114600,1929725200,17260,17250,17260,17250,270
|
|
20240607,114500,1925066510,17250,17230,17250,17230,104
|
|
20240607,114400,1923273150,17240,17240,17250,17220,417
|
|
20240607,114300,1916082440,17230,17230,17230,17230,150
|
|
20240607,114200,1913497940,17230,17200,17230,17200,439
|
|
20240607,114100,1905938810,17200,17200,17200,17200,1
|
|
20240607,114000,1905921610,17200,17190,17200,17190,797
|
|
20240607,113900,1892216500,17200,17210,17210,17200,1583
|
|
20240607,113800,1864988810,17220,17220,17220,17220,0
|
|
20240607,113700,1864988810,17220,17210,17220,17210,24
|
|
20240607,113600,1864575750,17190,17190,17190,17190,0
|
|
20240607,113500,1864575750,17190,17190,17190,17190,44
|
|
20240607,113400,1863819390,17190,17190,17190,17190,2
|
|
20240607,113300,1863785010,17200,17200,17200,17200,55
|
|
20240607,113200,1862839010,17190,17220,17220,17190,24
|
|
20240607,113100,1862426310,17200,17200,17200,17200,136
|
|
20240607,113000,1860087110,17200,17210,17210,17200,114
|
|
20240607,112900,1858125760,17210,17210,17210,17210,44
|
|
20240607,112800,1857368520,17210,17210,17210,17210,40
|
|
20240607,112700,1856680120,17190,17210,17210,17190,27
|
|
20240607,112600,1856215690,17210,17210,17220,17210,484
|
|
20240607,112500,1847886040,17200,17220,17220,17200,518
|
|
20240607,112400,1838975910,17210,17210,17210,17210,5
|
|
20240607,112300,1838889860,17230,17230,17230,17230,3
|
|
20240607,112200,1838838170,17210,17190,17210,17190,522
|
|
20240607,112100,1829856730,17190,17190,17190,17190,12
|
|
20240607,112000,1829650450,17190,17190,17190,17190,102
|
|
20240607,111900,1827897070,17190,17190,17190,17190,38
|
|
20240607,111800,1827243850,17190,17200,17200,17190,49
|
|
20240607,111700,1826401500,17200,17210,17210,17200,447
|
|
20240607,111600,1818712980,17210,17210,17210,17210,0
|
|
20240607,111500,1818712980,17210,17220,17240,17210,465
|
|
20240607,111400,1810706370,17230,17250,17250,17230,431
|
|
20240607,111300,1803278030,17240,17240,17240,17240,0
|
|
20240607,111200,1803278030,17240,17240,17250,17240,40
|
|
20240607,111100,1802588330,17250,17280,17280,17250,690
|
|
20240607,111000,1790680900,17280,17300,17300,17280,75
|
|
20240607,110900,1789384040,17300,17290,17310,17290,1327
|
|
20240607,110800,1766430160,17270,17300,17300,17270,298
|
|
20240607,110700,1761277510,17300,17270,17300,17270,1184
|
|
20240607,110600,1740818030,17280,17250,17280,17250,2049
|
|
20240607,110500,1705461730,17250,17260,17260,17220,451
|
|
20240607,110400,1697682640,17260,17260,17270,17250,754
|
|
20240607,110300,1684668380,17270,17280,17280,17270,359
|
|
20240607,110200,1678466870,17290,17300,17300,17290,962
|
|
20240607,110100,1661824440,17300,17260,17300,17260,1384
|
|
20240607,110000,1637890480,17260,17260,17260,17220,718
|
|
20240607,105900,1625501140,17270,17250,17270,17250,59
|
|
20240607,105800,1624483370,17250,17290,17290,17250,367
|
|
20240607,105700,1618150250,17300,17230,17310,17230,3625
|
|
20240607,105600,1555533370,17230,17200,17240,17200,3976
|
|
20240607,105500,1487048090,17190,17140,17210,17140,4875
|
|
20240607,105400,1403237950,17140,17140,17140,17140,221
|
|
20240607,105300,1399450010,17140,17130,17140,17130,295
|
|
20240607,105200,1394395790,17120,17100,17120,17090,1174
|
|
20240607,105100,1374308680,17100,17100,17100,17100,0
|
|
20240607,105000,1374308680,17100,17100,17100,17100,123
|
|
20240607,104900,1372205380,17100,17100,17100,17100,98
|
|
20240607,104800,1370529580,17110,17110,17110,17110,0
|
|
20240607,104700,1370529580,17110,17110,17120,17110,778
|
|
20240607,104600,1357217910,17090,17060,17090,17060,457
|
|
20240607,104500,1349417290,17060,17070,17070,17040,1961
|
|
20240607,104400,1315962750,17080,17080,17080,17080,11
|
|
20240607,104300,1315774870,17080,17070,17080,17070,13
|
|
20240607,104200,1315552930,17070,17070,17070,17070,0
|
|
20240607,104100,1315552930,17070,17080,17080,17070,27
|
|
20240607,104000,1315091890,17080,17070,17080,17070,18
|
|
20240607,103900,1314784530,17070,17070,17070,17060,1674
|
|
20240607,103800,1286215390,17080,17080,17090,17080,468
|
|
20240607,103700,1278221850,17100,17110,17110,17080,44
|
|
20240607,103600,1277469670,17100,17110,17110,17100,557
|
|
20240607,103500,1267943970,17100,17100,17100,17100,0
|
|
20240607,103400,1267943970,17100,17100,17100,17100,171
|
|
20240607,103300,1265019870,17110,17110,17120,17110,109
|
|
20240607,103200,1263154780,17110,17120,17120,17110,216
|
|
20240607,103100,1259457990,17120,17100,17120,17100,215
|
|
20240607,103000,1255778590,17080,17100,17100,17080,80
|
|
20240607,102900,1254410850,17100,17100,17100,17100,17
|
|
20240607,102800,1254120150,17100,17100,17100,17100,575
|
|
20240607,102700,1244287650,17100,17100,17100,17100,70
|
|
20240607,102600,1243090650,17100,17100,17100,17100,1
|
|
20240607,102500,1243073550,17100,17100,17100,17100,41
|
|
20240607,102400,1242372450,17070,17090,17090,17070,1500
|
|
20240607,102300,1216756680,17090,17110,17110,17090,103
|
|
20240607,102200,1214995450,17110,17100,17110,17100,22
|
|
20240607,102100,1214619150,17100,17100,17100,17100,0
|
|
20240607,102000,1214619150,17100,17100,17100,17100,10
|
|
20240607,101900,1214448150,17100,17100,17100,17100,9
|
|
20240607,101800,1214294250,17100,17090,17100,17090,401
|
|
20240607,101700,1207437270,17100,17100,17100,17100,15
|
|
20240607,101600,1207180770,17100,17100,17100,17100,9
|
|
20240607,101500,1207026870,17130,17100,17130,17100,297
|
|
20240607,101400,1201947780,17100,17090,17130,17090,316
|
|
20240607,101300,1196545240,17090,17090,17090,17080,553
|
|
20240607,101200,1187098850,17090,17090,17090,17080,706
|
|
20240607,101100,1175034530,17100,17110,17110,17100,823
|
|
20240607,101000,1160960180,17110,17110,17110,17100,183
|
|
20240607,100900,1157829330,17110,17110,17110,17100,100
|
|
20240607,100800,1156118710,17110,17120,17120,17110,300
|
|
20240607,100700,1150985650,17110,17110,17110,17110,438
|
|
20240607,100600,1143491470,17120,17120,17120,17110,108
|
|
20240607,100500,1141643510,17110,17110,17110,17100,94
|
|
20240607,100400,1140035240,17100,17120,17150,17100,652
|
|
20240607,100300,1128879830,17120,17120,17120,17120,33
|
|
20240607,100200,1128314870,17110,17130,17150,17110,1286
|
|
20240607,100100,1106304790,17130,17130,17130,17120,112
|
|
20240607,100000,1104387330,17120,17150,17150,17120,3
|
|
20240607,095900,1104335920,17130,17120,17130,17120,128
|
|
20240607,095800,1102144280,17150,17150,17150,17150,6
|
|
20240607,095700,1102041380,17150,17120,17150,17120,15
|
|
20240607,095600,1101784510,17140,17130,17140,17130,14
|
|
20240607,095500,1101544660,17140,17120,17140,17120,31
|
|
20240607,095400,1101013540,17120,17120,17120,17120,33
|
|
20240607,095300,1100448580,17120,17150,17150,17120,132
|
|
20240607,095200,1098185740,17150,17150,17150,17150,119
|
|
20240607,095100,1096144890,17150,17120,17150,17120,10
|
|
20240607,095000,1095973660,17110,17130,17130,17110,1100
|
|
20240607,094900,1077140160,17130,17140,17140,17130,402
|
|
20240607,094800,1070250820,17140,17140,17140,17130,264
|
|
20240607,094700,1065727860,17140,17140,17140,17140,50
|
|
20240607,094600,1064870860,17140,17130,17140,17130,293
|
|
20240607,094500,1059850810,17130,17120,17130,17120,343
|
|
20240607,094400,1053975750,17130,17140,17140,17130,2321
|
|
20240607,094300,1014212870,17150,17140,17150,17140,332
|
|
20240607,094200,1008522380,17140,17140,17150,17140,168
|
|
20240607,094100,1005642410,17150,17140,17150,17140,20
|
|
20240607,094000,1005299510,17140,17160,17160,17140,187
|
|
20240607,093900,1002090620,17160,17140,17160,17140,66
|
|
20240607,093800,1000958860,17140,17140,17140,17140,393
|
|
20240607,093700,994222840,17140,17140,17140,17140,1
|
|
20240607,093600,994205700,17130,17140,17160,17130,494
|
|
20240607,093500,985743430,17130,17160,17160,17130,1803
|
|
20240607,093400,954829570,17170,17170,17170,17170,102
|
|
20240607,093300,953078230,17190,17140,17190,17140,62
|
|
20240607,093200,952013600,17140,17140,17190,17140,16
|
|
20240607,093100,951739010,17180,17170,17190,17120,2210
|
|
20240607,093000,913838580,17200,17190,17200,17190,210
|
|
20240607,092900,910227060,17190,17160,17190,17150,579
|
|
20240607,092800,900292120,17160,17130,17160,17130,255
|
|
20240607,092700,895918820,17130,17130,17130,17120,1723
|
|
20240607,092600,866403930,17120,17130,17130,17120,596
|
|
20240607,092500,856194850,17130,17130,17130,17120,627
|
|
20240607,092400,845457870,17140,17140,17140,17130,681
|
|
20240607,092300,833787170,17140,17130,17140,17130,653
|
|
20240607,092200,822601270,17140,17140,17140,17140,191
|
|
20240607,092100,819327530,17130,17130,17140,17130,492
|
|
20240607,092000,810896570,17140,17150,17150,17130,338
|
|
20240607,091900,805103460,17150,17160,17160,17150,67
|
|
20240607,091800,803954060,17190,17150,17190,17150,189
|
|
20240607,091700,800709700,17140,17160,17160,17140,994
|
|
20240607,091600,783670480,17150,17160,17160,17150,795
|
|
20240607,091500,770035460,17160,17150,17160,17150,288
|
|
20240607,091400,765093550,17150,17140,17160,17140,704
|
|
20240607,091300,753017390,17140,17130,17140,17120,1682
|
|
20240607,091200,724201520,17130,17170,17170,17120,919
|
|
20240607,091100,708450400,17170,17190,17190,17150,965
|
|
20240607,091000,691875640,17190,17170,17190,17160,558
|
|
20240607,090900,682298180,17170,17210,17210,17160,934
|
|
20240607,090800,666252300,17220,17240,17240,17210,715
|
|
20240607,090700,653941460,17240,17220,17240,17210,742
|
|
20240607,090600,641157580,17260,17270,17290,17200,5769
|
|
20240607,090500,541670850,17270,17300,17340,17250,1398
|
|
20240607,090400,517496910,17270,17390,17410,17220,4054
|
|
20240607,090300,447266010,17390,17370,17450,17310,8163
|
|
20240607,090200,305129970,17370,17210,17370,17190,9419
|
|
20240607,090100,142540130,17210,17110,17210,17110,3109
|
|
20240607,090000,89168200,17110,17110,17110,17030,5219
|