668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,200500,1545861560,5030,5030,5030,5030,2695
|
|
20240620,200400,1545861560,5030,5030,5030,5030,0
|
|
20240620,200300,1545861560,5030,5030,5030,5030,0
|
|
20240620,200200,1545861560,5030,5030,5030,5030,0
|
|
20240620,200100,1545861560,5030,5030,5030,5030,0
|
|
20240620,200000,1545861560,5030,5030,5030,5030,0
|
|
20240620,195900,1545861560,5030,5030,5030,5030,0
|
|
20240620,195800,1545861560,5030,5030,5030,5030,0
|
|
20240620,195700,1545861560,5030,5030,5030,5030,0
|
|
20240620,195600,1545861560,5030,5030,5030,5030,0
|
|
20240620,195500,1545861560,5030,5030,5030,5030,0
|
|
20240620,195400,1545861560,5030,5030,5030,5030,0
|
|
20240620,195300,1545861560,5030,5030,5030,5030,0
|
|
20240620,195200,1545861560,5030,5030,5030,5030,0
|
|
20240620,195100,1545861560,5030,5030,5030,5030,0
|
|
20240620,195000,1545861560,5030,5030,5030,5030,0
|
|
20240620,194900,1545861560,5030,5030,5030,5030,0
|
|
20240620,194800,1545861560,5030,5030,5030,5030,0
|
|
20240620,194700,1545861560,5030,5030,5030,5030,0
|
|
20240620,194600,1545861560,5030,5030,5030,5030,0
|
|
20240620,194500,1545861560,5030,5030,5030,5030,0
|
|
20240620,194400,1545861560,5030,5030,5030,5030,0
|
|
20240620,194300,1545861560,5030,5030,5030,5030,0
|
|
20240620,194200,1545861560,5030,5030,5030,5030,0
|
|
20240620,194100,1545861560,5030,5030,5030,5030,0
|
|
20240620,194000,1545861560,5030,5030,5030,5030,0
|
|
20240620,193900,1545861560,5030,5030,5030,5030,0
|
|
20240620,193800,1545861560,5030,5030,5030,5030,0
|
|
20240620,193700,1545861560,5030,5030,5030,5030,0
|
|
20240620,193600,1545861560,5030,5030,5030,5030,0
|
|
20240620,193500,1545861560,5030,5030,5030,5030,2695
|
|
20240620,193400,1545861560,5030,5030,5030,5030,0
|
|
20240620,193300,1545861560,5030,5030,5030,5030,0
|
|
20240620,193200,1545861560,5030,5030,5030,5030,0
|
|
20240620,193100,1545861560,5030,5030,5030,5030,0
|
|
20240620,193000,1545861560,5030,5030,5030,5030,0
|
|
20240620,192900,1545861560,5030,5030,5030,5030,0
|
|
20240620,192800,1545861560,5030,5030,5030,5030,0
|
|
20240620,192700,1545861560,5030,5030,5030,5030,0
|
|
20240620,192600,1545861560,5030,5030,5030,5030,0
|
|
20240620,192500,1545861560,5030,5030,5030,5030,0
|
|
20240620,192400,1545861560,5030,5030,5030,5030,0
|
|
20240620,192300,1545861560,5030,5030,5030,5030,0
|
|
20240620,192200,1545861560,5030,5030,5030,5030,0
|
|
20240620,192100,1545861560,5030,5030,5030,5030,0
|
|
20240620,192000,1545861560,5030,5030,5030,5030,0
|
|
20240620,191900,1545861560,5030,5030,5030,5030,0
|
|
20240620,191800,1545861560,5030,5030,5030,5030,0
|
|
20240620,191700,1545861560,5030,5030,5030,5030,0
|
|
20240620,191600,1545861560,5030,5030,5030,5030,0
|
|
20240620,191500,1545861560,5030,5030,5030,5030,0
|
|
20240620,191400,1545861560,5030,5030,5030,5030,0
|
|
20240620,191300,1545861560,5030,5030,5030,5030,0
|
|
20240620,191200,1545861560,5030,5030,5030,5030,0
|
|
20240620,191100,1545861560,5030,5030,5030,5030,0
|
|
20240620,191000,1545861560,5030,5030,5030,5030,0
|
|
20240620,190900,1545861560,5030,5030,5030,5030,0
|
|
20240620,190800,1545861560,5030,5030,5030,5030,0
|
|
20240620,190700,1545861560,5030,5030,5030,5030,0
|
|
20240620,190600,1545861560,5030,5030,5030,5030,0
|
|
20240620,190500,1545861560,5030,5030,5030,5030,2695
|
|
20240620,190400,1545861560,5030,5030,5030,5030,0
|
|
20240620,190300,1545861560,5030,5030,5030,5030,0
|
|
20240620,190200,1545861560,5030,5030,5030,5030,0
|
|
20240620,190100,1545861560,5030,5030,5030,5030,0
|
|
20240620,190000,1545861560,5030,5030,5030,5030,0
|
|
20240620,185900,1545861560,5030,5030,5030,5030,0
|
|
20240620,185800,1545861560,5030,5030,5030,5030,0
|
|
20240620,185700,1545861560,5030,5030,5030,5030,0
|
|
20240620,185600,1545861560,5030,5030,5030,5030,0
|
|
20240620,185500,1545861560,5030,5030,5030,5030,0
|
|
20240620,185400,1545861560,5030,5030,5030,5030,0
|
|
20240620,185300,1545861560,5030,5030,5030,5030,0
|
|
20240620,185200,1545861560,5030,5030,5030,5030,0
|
|
20240620,185100,1545861560,5030,5030,5030,5030,0
|
|
20240620,185000,1545861560,5030,5030,5030,5030,0
|
|
20240620,184900,1545861560,5030,5030,5030,5030,0
|
|
20240620,184800,1545861560,5030,5030,5030,5030,0
|
|
20240620,184700,1545861560,5030,5030,5030,5030,0
|
|
20240620,184600,1545861560,5030,5030,5030,5030,0
|
|
20240620,184500,1545861560,5030,5030,5030,5030,0
|
|
20240620,184400,1545861560,5030,5030,5030,5030,0
|
|
20240620,184300,1545861560,5030,5030,5030,5030,0
|
|
20240620,184200,1545861560,5030,5030,5030,5030,0
|
|
20240620,184100,1545861560,5030,5030,5030,5030,0
|
|
20240620,184000,1545861560,5030,5030,5030,5030,0
|
|
20240620,183900,1545861560,5030,5030,5030,5030,0
|
|
20240620,183800,1545861560,5030,5030,5030,5030,0
|
|
20240620,183700,1545861560,5030,5030,5030,5030,0
|
|
20240620,183600,1545861560,5030,5030,5030,5030,0
|
|
20240620,183500,1545861560,5030,5030,5030,5030,2695
|
|
20240620,183400,1545861560,5030,5030,5030,5030,0
|
|
20240620,183300,1545861560,5030,5030,5030,5030,0
|
|
20240620,183200,1545861560,5030,5030,5030,5030,0
|
|
20240620,183100,1545861560,5030,5030,5030,5030,0
|
|
20240620,183000,1545861560,5030,5030,5030,5030,0
|
|
20240620,182900,1545861560,5030,5030,5030,5030,0
|
|
20240620,182800,1545861560,5030,5030,5030,5030,0
|
|
20240620,182700,1545861560,5030,5030,5030,5030,0
|
|
20240620,182600,1545861560,5030,5030,5030,5030,0
|
|
20240620,182500,1545861560,5030,5030,5030,5030,0
|
|
20240620,182400,1545861560,5030,5030,5030,5030,0
|
|
20240620,182300,1545861560,5030,5030,5030,5030,0
|
|
20240620,182200,1545861560,5030,5030,5030,5030,0
|
|
20240620,182100,1545861560,5030,5030,5030,5030,0
|
|
20240620,182000,1545861560,5030,5030,5030,5030,0
|
|
20240620,181900,1545861560,5030,5030,5030,5030,0
|
|
20240620,181800,1545861560,5030,5030,5030,5030,0
|
|
20240620,181700,1545861560,5030,5030,5030,5030,0
|
|
20240620,181600,1545861560,5030,5030,5030,5030,0
|
|
20240620,181500,1545861560,5030,5030,5030,5030,0
|
|
20240620,181400,1545861560,5030,5030,5030,5030,0
|
|
20240620,181300,1545861560,5030,5030,5030,5030,0
|
|
20240620,181200,1545861560,5030,5030,5030,5030,0
|
|
20240620,181100,1545861560,5030,5030,5030,5030,0
|
|
20240620,181000,1545861560,5030,5030,5030,5030,0
|
|
20240620,180900,1545861560,5030,5030,5030,5030,0
|
|
20240620,180800,1545861560,5030,5030,5030,5030,0
|
|
20240620,180700,1545861560,5030,5030,5030,5030,0
|
|
20240620,180600,1545861560,5030,5030,5030,5030,0
|
|
20240620,180500,1545861560,5030,5030,5030,5030,2695
|
|
20240620,180400,1545861560,5030,5030,5030,5030,0
|
|
20240620,180300,1545861560,5030,5030,5030,5030,0
|
|
20240620,180200,1545861560,5030,5030,5030,5030,0
|
|
20240620,180100,1545861560,5030,5030,5030,5030,0
|
|
20240620,180000,1545861560,5030,5030,5030,5030,0
|
|
20240620,175900,1545861560,5030,5030,5030,5030,0
|
|
20240620,175800,1545861560,5030,5030,5030,5030,0
|
|
20240620,175700,1545861560,5030,5030,5030,5030,0
|
|
20240620,175600,1545861560,5030,5030,5030,5030,0
|
|
20240620,175500,1545861560,5030,5030,5030,5030,0
|
|
20240620,175400,1545861560,5030,5030,5030,5030,0
|
|
20240620,175300,1545861560,5030,5030,5030,5030,0
|
|
20240620,175200,1545861560,5030,5030,5030,5030,0
|
|
20240620,175100,1545861560,5030,5030,5030,5030,0
|
|
20240620,175000,1545861560,5030,5030,5030,5030,0
|
|
20240620,174900,1545861560,5030,5030,5030,5030,0
|
|
20240620,174800,1545861560,5030,5030,5030,5030,0
|
|
20240620,174700,1545861560,5030,5030,5030,5030,0
|
|
20240620,174600,1545861560,5030,5030,5030,5030,0
|
|
20240620,174500,1545861560,5030,5030,5030,5030,0
|
|
20240620,174400,1545861560,5030,5030,5030,5030,0
|
|
20240620,174300,1545861560,5030,5030,5030,5030,0
|
|
20240620,174200,1545861560,5030,5030,5030,5030,0
|
|
20240620,174100,1545861560,5030,5030,5030,5030,0
|
|
20240620,174000,1545861560,5030,5030,5030,5030,0
|
|
20240620,173900,1545861560,5030,5030,5030,5030,0
|
|
20240620,173800,1545861560,5030,5030,5030,5030,0
|
|
20240620,173700,1545861560,5030,5030,5030,5030,0
|
|
20240620,173600,1545861560,5030,5030,5030,5030,0
|
|
20240620,173500,1545861560,5030,5030,5030,5030,2695
|
|
20240620,173400,1545861560,5030,5030,5030,5030,0
|
|
20240620,173300,1545861560,5030,5030,5030,5030,0
|
|
20240620,173200,1545861560,5030,5030,5030,5030,0
|
|
20240620,173100,1545861560,5030,5030,5030,5030,0
|
|
20240620,173000,1545861560,5030,5030,5030,5030,0
|
|
20240620,172900,1545861560,5030,5030,5030,5030,0
|
|
20240620,172800,1545861560,5030,5030,5030,5030,0
|
|
20240620,172700,1545861560,5030,5030,5030,5030,0
|
|
20240620,172600,1545861560,5030,5030,5030,5030,0
|
|
20240620,172500,1545861560,5030,5030,5030,5030,0
|
|
20240620,172400,1545861560,5030,5030,5030,5030,0
|
|
20240620,172300,1545861560,5030,5030,5030,5030,0
|
|
20240620,172200,1545861560,5030,5030,5030,5030,0
|
|
20240620,172100,1545861560,5030,5030,5030,5030,0
|
|
20240620,172000,1545861560,5030,5030,5030,5030,0
|
|
20240620,171900,1545861560,5030,5030,5030,5030,0
|
|
20240620,171800,1545861560,5030,5030,5030,5030,0
|
|
20240620,171700,1545861560,5030,5030,5030,5030,0
|
|
20240620,171600,1545861560,5030,5030,5030,5030,0
|
|
20240620,171500,1545861560,5030,5030,5030,5030,0
|
|
20240620,171400,1545861560,5030,5030,5030,5030,0
|
|
20240620,171300,1545861560,5030,5030,5030,5030,0
|
|
20240620,171200,1545861560,5030,5030,5030,5030,0
|
|
20240620,171100,1545861560,5030,5030,5030,5030,0
|
|
20240620,171000,1545861560,5030,5030,5030,5030,0
|
|
20240620,170900,1545861560,5030,5030,5030,5030,0
|
|
20240620,170800,1545861560,5030,5030,5030,5030,0
|
|
20240620,170700,1545861560,5030,5030,5030,5030,0
|
|
20240620,170600,1545861560,5030,5030,5030,5030,0
|
|
20240620,170500,1545861560,5030,5030,5030,5030,2695
|
|
20240620,170400,1545861560,5030,5030,5030,5030,0
|
|
20240620,170300,1545861560,5030,5030,5030,5030,0
|
|
20240620,170200,1545861560,5030,5030,5030,5030,0
|
|
20240620,170100,1545861560,5030,5030,5030,5030,0
|
|
20240620,170000,1545861560,5030,5030,5030,5030,0
|
|
20240620,165900,1545861560,5030,5030,5030,5030,0
|
|
20240620,165800,1545861560,5030,5030,5030,5030,0
|
|
20240620,165700,1545861560,5030,5030,5030,5030,0
|
|
20240620,165600,1545861560,5030,5030,5030,5030,0
|
|
20240620,165500,1545861560,5030,5030,5030,5030,0
|
|
20240620,165400,1545861560,5030,5030,5030,5030,0
|
|
20240620,165300,1545861560,5030,5030,5030,5030,0
|
|
20240620,165200,1545861560,5030,5030,5030,5030,0
|
|
20240620,165100,1545861560,5030,5030,5030,5030,0
|
|
20240620,165000,1545861560,5030,5030,5030,5030,0
|
|
20240620,164900,1545861560,5030,5030,5030,5030,0
|
|
20240620,164800,1545861560,5030,5030,5030,5030,0
|
|
20240620,164700,1545861560,5030,5030,5030,5030,0
|
|
20240620,164600,1545861560,5030,5030,5030,5030,0
|
|
20240620,164500,1545861560,5030,5030,5030,5030,0
|
|
20240620,164400,1545861560,5030,5030,5030,5030,0
|
|
20240620,164300,1545861560,5030,5030,5030,5030,0
|
|
20240620,164200,1545861560,5030,5030,5030,5030,0
|
|
20240620,164100,1545861560,5030,5030,5030,5030,0
|
|
20240620,164000,1545861560,5030,5030,5030,5030,0
|
|
20240620,163900,1545861560,5030,5030,5030,5030,0
|
|
20240620,163800,1545861560,5030,5030,5030,5030,0
|
|
20240620,163700,1545861560,5030,5030,5030,5030,0
|
|
20240620,163600,1545861560,5030,5030,5030,5030,0
|
|
20240620,163500,1545861560,5030,5030,5030,5030,2695
|
|
20240620,163400,1545861560,5030,5030,5030,5030,0
|
|
20240620,163300,1545861560,5030,5030,5030,5030,0
|
|
20240620,163200,1545861560,5030,5030,5030,5030,0
|
|
20240620,163100,1545861560,5030,5030,5030,5030,0
|
|
20240620,163000,1545861560,5030,5030,5030,5030,0
|
|
20240620,162900,1545861560,5030,5030,5030,5030,0
|
|
20240620,162800,1545861560,5030,5030,5030,5030,0
|
|
20240620,162700,1545861560,5030,5030,5030,5030,0
|
|
20240620,162600,1545861560,5030,5030,5030,5030,0
|
|
20240620,162500,1545861560,5030,5030,5030,5030,0
|
|
20240620,162400,1545861560,5030,5030,5030,5030,0
|
|
20240620,162300,1545861560,5030,5030,5030,5030,0
|
|
20240620,162200,1545861560,5030,5030,5030,5030,0
|
|
20240620,162100,1545861560,5030,5030,5030,5030,0
|
|
20240620,162000,1545861560,5030,5030,5030,5030,0
|
|
20240620,161900,1545861560,5030,5030,5030,5030,0
|
|
20240620,161800,1545861560,5030,5030,5030,5030,0
|
|
20240620,161700,1545861560,5030,5030,5030,5030,0
|
|
20240620,161600,1545861560,5030,5030,5030,5030,0
|
|
20240620,161500,1545861560,5030,5030,5030,5030,0
|
|
20240620,161400,1545861560,5030,5030,5030,5030,0
|
|
20240620,161300,1545861560,5030,5030,5030,5030,0
|
|
20240620,161200,1545861560,5030,5030,5030,5030,0
|
|
20240620,161100,1545861560,5030,5030,5030,5030,0
|
|
20240620,161000,1545861560,5030,5030,5030,5030,0
|
|
20240620,160900,1545861560,5030,5030,5030,5030,0
|
|
20240620,160800,1545861560,5030,5030,5030,5030,0
|
|
20240620,160700,1545861560,5030,5030,5030,5030,0
|
|
20240620,160600,1545861560,5030,5030,5030,5030,0
|
|
20240620,160500,1545861560,5030,5030,5030,5030,2695
|
|
20240620,160400,1545861560,5030,5030,5030,5030,0
|
|
20240620,160300,1545861560,5030,5030,5030,5030,0
|
|
20240620,160200,1545861560,5030,5030,5030,5030,0
|
|
20240620,160100,1545861560,5030,5030,5030,5030,0
|
|
20240620,160000,1545861560,5030,5030,5030,5030,0
|
|
20240620,155900,1545861560,5030,5030,5030,5030,0
|
|
20240620,155800,1545861560,5030,5030,5030,5030,0
|
|
20240620,155700,1545861560,5030,5030,5030,5030,0
|
|
20240620,155600,1545861560,5030,5030,5030,5030,0
|
|
20240620,155500,1545861560,5030,5030,5030,5030,0
|
|
20240620,155400,1545861560,5030,5030,5030,5030,0
|
|
20240620,155300,1545861560,5030,5030,5030,5030,0
|
|
20240620,155200,1545861560,5030,5030,5030,5030,0
|
|
20240620,155100,1545861560,5030,5030,5030,5030,0
|
|
20240620,155000,1545861560,5030,5030,5030,5030,0
|
|
20240620,154900,1545861560,5030,5030,5030,5030,0
|
|
20240620,154800,1545861560,5030,5030,5030,5030,0
|
|
20240620,154700,1545861560,5030,5030,5030,5030,0
|
|
20240620,154600,1545861560,5030,5030,5030,5030,0
|
|
20240620,154500,1545861560,5030,5030,5030,5030,0
|
|
20240620,154400,1545861560,5030,5030,5030,5030,0
|
|
20240620,154300,1545861560,5030,5030,5030,5030,0
|
|
20240620,154200,1545861560,5030,5030,5030,5030,0
|
|
20240620,154100,1545861560,5030,5030,5030,5030,0
|
|
20240620,154000,1545861560,5030,5030,5030,5030,0
|
|
20240620,153900,1545861560,5030,5030,5030,5030,0
|
|
20240620,153800,1545861560,5030,5030,5030,5030,0
|
|
20240620,153700,1545861560,5030,5030,5030,5030,0
|
|
20240620,153600,1545861560,5030,5030,5030,5030,0
|
|
20240620,153500,1545861560,5030,5030,5030,5030,2695
|
|
20240620,153400,1545861560,5030,5030,5030,5030,0
|
|
20240620,153300,1545861560,5030,5030,5030,5030,0
|
|
20240620,153200,1545861560,5030,5030,5030,5030,0
|
|
20240620,153100,1545861560,5030,5030,5030,5030,0
|
|
20240620,153000,1545861560,5030,5030,5030,5030,2695
|
|
20240620,152900,1532305710,5040,5040,5040,5040,0
|
|
20240620,152800,1532305710,5040,5040,5040,5040,0
|
|
20240620,152700,1532305710,5040,5040,5040,5040,0
|
|
20240620,152600,1532305710,5040,5040,5040,5040,0
|
|
20240620,152500,1532305710,5040,5040,5040,5040,0
|
|
20240620,152400,1532305710,5040,5040,5040,5040,0
|
|
20240620,152300,1532305710,5040,5040,5040,5040,0
|
|
20240620,152200,1532305710,5040,5040,5040,5040,0
|
|
20240620,152100,1532305710,5040,5040,5040,5040,0
|
|
20240620,152000,1532305710,5040,5040,5040,5040,0
|
|
20240620,151900,1532305710,5040,5030,5040,5020,1495
|
|
20240620,151800,1524774570,5020,5020,5030,5020,242
|
|
20240620,151700,1523559720,5020,5030,5040,5020,553
|
|
20240620,151600,1520777410,5030,5030,5030,5030,81
|
|
20240620,151500,1520369980,5030,5030,5030,5030,50
|
|
20240620,151400,1520118480,5030,5030,5030,5030,99
|
|
20240620,151300,1519620510,5030,5020,5030,5020,321
|
|
20240620,151200,1518009070,5030,5020,5030,5010,7982
|
|
20240620,151100,1477996050,5030,5030,5030,5030,282
|
|
20240620,151000,1476577590,5030,5030,5030,5030,56
|
|
20240620,150900,1476295910,5040,5040,5040,5040,1
|
|
20240620,150800,1476290870,5040,5040,5040,5040,0
|
|
20240620,150700,1476290870,5040,5030,5040,5030,116
|
|
20240620,150600,1475707250,5040,5030,5040,5030,9
|
|
20240620,150500,1475661940,5030,5020,5030,5020,350
|
|
20240620,150400,1473904440,5020,5030,5030,5020,2147
|
|
20240620,150300,1463115400,5030,5030,5030,5020,53
|
|
20240620,150200,1462849040,5030,5030,5030,5020,3998
|
|
20240620,150100,1442767490,5040,5040,5040,5040,1
|
|
20240620,150000,1442762450,5040,5040,5040,5040,0
|
|
20240620,145900,1442762450,5040,5040,5040,5040,0
|
|
20240620,145800,1442762450,5040,5040,5040,5040,14
|
|
20240620,145700,1442691890,5040,5040,5040,5040,201
|
|
20240620,145600,1441678850,5040,5040,5040,5040,0
|
|
20240620,145500,1441678850,5040,5040,5040,5040,9
|
|
20240620,145400,1441633490,5040,5040,5040,5040,2
|
|
20240620,145300,1441623410,5030,5030,5030,5030,400
|
|
20240620,145200,1439611410,5030,5030,5030,5030,300
|
|
20240620,145100,1438102410,5030,5030,5030,5030,62
|
|
20240620,145000,1437790550,5030,5030,5030,5030,1361
|
|
20240620,144900,1430944720,5030,5040,5040,5030,256
|
|
20240620,144800,1429657030,5040,5040,5040,5040,0
|
|
20240620,144700,1429657030,5040,5040,5040,5040,800
|
|
20240620,144600,1425625030,5040,5040,5040,5040,14
|
|
20240620,144500,1425554470,5040,5040,5040,5040,14
|
|
20240620,144400,1425483910,5050,5030,5050,5030,700
|
|
20240620,144300,1421960910,5030,5030,5030,5030,0
|
|
20240620,144200,1421960910,5030,5030,5030,5030,0
|
|
20240620,144100,1421960910,5030,5030,5030,5030,0
|
|
20240620,144000,1421960910,5030,5030,5030,5030,0
|
|
20240620,143900,1421960910,5030,5030,5030,5030,0
|
|
20240620,143800,1421960910,5030,5050,5050,5030,5
|
|
20240620,143700,1421935720,5050,5050,5050,5050,1
|
|
20240620,143600,1421930670,5040,5040,5040,5040,19
|
|
20240620,143500,1421834910,5050,5050,5050,5050,1
|
|
20240620,143400,1421829860,5040,5040,5040,5040,791
|
|
20240620,143300,1417843220,5040,5040,5040,5040,3
|
|
20240620,143200,1417828100,5040,5040,5040,5040,0
|
|
20240620,143100,1417828100,5040,5040,5040,5040,6
|
|
20240620,143000,1417797860,5040,5040,5040,5040,7
|
|
20240620,142900,1417762580,5040,5030,5040,5030,10
|
|
20240620,142800,1417712190,5040,5040,5040,5040,0
|
|
20240620,142700,1417712190,5040,5030,5040,5030,178
|
|
20240620,142600,1416815640,5030,5030,5030,5030,24
|
|
20240620,142500,1416694920,5020,5020,5020,5020,600
|
|
20240620,142400,1413682920,5020,5040,5040,5020,1051
|
|
20240620,142300,1408395900,5040,5040,5040,5040,53
|
|
20240620,142200,1408128780,5040,5040,5040,5030,1867
|
|
20240620,142100,1398737100,5050,5050,5050,5050,0
|
|
20240620,142000,1398737100,5050,5050,5050,5040,10672
|
|
20240620,141900,1344950100,5040,5050,5050,5040,1641
|
|
20240620,141800,1336669160,5050,5040,5050,5040,783
|
|
20240620,141700,1332722240,5050,5040,5050,5040,164
|
|
20240620,141600,1331894680,5040,5040,5040,5040,19
|
|
20240620,141500,1331798920,5060,5050,5060,5050,12
|
|
20240620,141400,1331738310,5050,5060,5060,5050,14
|
|
20240620,141300,1331667600,5040,5050,5060,5040,71
|
|
20240620,141200,1331309560,5040,5040,5040,5040,32
|
|
20240620,141100,1331148280,5040,5040,5040,5040,2
|
|
20240620,141000,1331138200,5050,5050,5050,5050,5
|
|
20240620,140900,1331112950,5050,5030,5050,5030,21
|
|
20240620,140800,1331007300,5040,5040,5040,5040,0
|
|
20240620,140700,1331007300,5040,5040,5040,5040,0
|
|
20240620,140600,1331007300,5040,5050,5050,5040,501
|
|
20240620,140500,1328482250,5040,5040,5040,5040,0
|
|
20240620,140400,1328482250,5040,5040,5040,5040,328
|
|
20240620,140300,1326829130,5050,5050,5050,5050,136
|
|
20240620,140200,1326142330,5060,5060,5060,5060,54
|
|
20240620,140100,1325869090,5060,5060,5060,5060,1
|
|
20240620,140000,1325864030,5030,5050,5050,5030,2134
|
|
20240620,135900,1315129950,5040,5070,5070,5040,1001
|
|
20240620,135800,1310084880,5040,5050,5050,5040,1840
|
|
20240620,135700,1300807430,5060,5050,5060,5050,1351
|
|
20240620,135600,1293984870,5070,5070,5070,5070,49
|
|
20240620,135500,1293736440,5070,5070,5070,5070,0
|
|
20240620,135400,1293736440,5070,5070,5070,5070,0
|
|
20240620,135300,1293736440,5070,5060,5070,5060,11
|
|
20240620,135200,1293680690,5060,5060,5060,5060,0
|
|
20240620,135100,1293680690,5060,5060,5060,5060,78
|
|
20240620,135000,1293286010,5050,5050,5050,5050,1
|
|
20240620,134900,1293280960,5050,5050,5050,5050,1500
|
|
20240620,134800,1285705960,5050,5050,5050,5050,554
|
|
20240620,134700,1282908260,5050,5060,5060,5050,192
|
|
20240620,134600,1281938630,5050,5060,5060,5050,60
|
|
20240620,134500,1281635130,5070,5070,5070,5070,0
|
|
20240620,134400,1281635130,5070,5070,5070,5070,1
|
|
20240620,134300,1281630060,5050,5060,5070,5050,2273
|
|
20240620,134200,1270110980,5060,5050,5060,5050,3748
|
|
20240620,134100,1251163580,5050,5050,5050,5050,2
|
|
20240620,134000,1251153480,5040,5040,5040,5040,813
|
|
20240620,133900,1247055960,5050,5050,5050,5050,128
|
|
20240620,133800,1246409560,5050,5050,5050,5050,0
|
|
20240620,133700,1246409560,5050,5050,5050,5050,11
|
|
20240620,133600,1246354010,5050,5050,5050,5050,15
|
|
20240620,133500,1246278260,5040,5040,5040,5040,2148
|
|
20240620,133400,1235452340,5040,5030,5040,5030,832
|
|
20240620,133300,1231267370,5030,5030,5040,5030,2525
|
|
20240620,133200,1218566610,5030,5030,5030,5030,84
|
|
20240620,133100,1218144090,5040,5040,5040,5040,0
|
|
20240620,133000,1218144090,5040,5040,5040,5040,0
|
|
20240620,132900,1218144090,5040,5040,5040,5040,679
|
|
20240620,132800,1214721930,5040,5040,5040,5040,340
|
|
20240620,132700,1213008330,5040,5040,5040,5040,211
|
|
20240620,132600,1211944890,5040,5040,5040,5040,8
|
|
20240620,132500,1211904570,5040,5040,5040,5040,22
|
|
20240620,132400,1211793690,5040,5030,5040,5030,322
|
|
20240620,132300,1210173810,5030,5030,5030,5030,0
|
|
20240620,132200,1210173810,5030,5030,5030,5030,0
|
|
20240620,132100,1210173810,5030,5020,5030,5020,1392
|
|
20240620,132000,1203183070,5020,5020,5020,5020,677
|
|
20240620,131900,1199784530,5030,5030,5030,5030,1
|
|
20240620,131800,1199779500,5030,5030,5030,5030,0
|
|
20240620,131700,1199779500,5030,5020,5030,5020,94
|
|
20240620,131600,1199307610,5030,5020,5030,5020,233
|
|
20240620,131500,1198136950,5030,5030,5030,5030,0
|
|
20240620,131400,1198136950,5030,5030,5030,5030,0
|
|
20240620,131300,1198136950,5030,5030,5030,5030,3
|
|
20240620,131200,1198121860,5030,5020,5030,5020,223
|
|
20240620,131100,1197001110,5030,5030,5030,5030,57
|
|
20240620,131000,1196714400,5030,5030,5030,5030,0
|
|
20240620,130900,1196714400,5030,5030,5030,5030,201
|
|
20240620,130800,1195703370,5030,5030,5030,5030,354
|
|
20240620,130700,1193922750,5040,5040,5040,5040,0
|
|
20240620,130600,1193922750,5040,5040,5040,5040,2
|
|
20240620,130500,1193912670,5040,5040,5040,5040,23
|
|
20240620,130400,1193796750,5040,5040,5040,5040,72
|
|
20240620,130300,1193433870,5040,5040,5040,5040,3
|
|
20240620,130200,1193418750,5040,5040,5040,5040,1
|
|
20240620,130100,1193413710,5030,5030,5030,5020,732
|
|
20240620,130000,1189731760,5030,5030,5030,5030,30
|
|
20240620,125900,1189580860,5030,5030,5030,5030,36
|
|
20240620,125800,1189399780,5030,5030,5030,5030,31
|
|
20240620,125700,1189243850,5030,5030,5030,5030,1
|
|
20240620,125600,1189238820,5030,5030,5030,5030,100
|
|
20240620,125500,1188735820,5020,5030,5030,5020,1878
|
|
20240620,125400,1179299490,5030,5030,5030,5030,0
|
|
20240620,125300,1179299490,5030,5020,5030,5020,23
|
|
20240620,125200,1179183900,5030,5030,5030,5030,26
|
|
20240620,125100,1179053120,5030,5030,5030,5030,1
|
|
20240620,125000,1179048090,5030,5020,5030,5010,3725
|
|
20240620,124900,1160353170,5030,5020,5030,5020,92
|
|
20240620,124800,1159891320,5020,5020,5020,5020,0
|
|
20240620,124700,1159891320,5020,5030,5030,5020,108
|
|
20240620,124600,1159348960,5030,5030,5030,5030,7
|
|
20240620,124500,1159313750,5030,5020,5030,5020,2777
|
|
20240620,124400,1145373200,5020,5030,5030,5020,570
|
|
20240620,124300,1142509720,5030,5030,5030,5030,497
|
|
20240620,124200,1140009810,5020,5030,5030,5020,12
|
|
20240620,124100,1139949460,5030,5030,5030,5030,2362
|
|
20240620,124000,1128068600,5030,5040,5040,5030,72
|
|
20240620,123900,1127706310,5040,5040,5040,5040,2120
|
|
20240620,123800,1117021510,5050,5050,5050,5050,0
|
|
20240620,123700,1117021510,5050,5050,5050,5050,0
|
|
20240620,123600,1117021510,5050,5050,5050,5050,2
|
|
20240620,123500,1117011410,5040,5050,5050,5040,5
|
|
20240620,123400,1116986200,5050,5050,5050,5050,0
|
|
20240620,123300,1116986200,5050,5050,5050,5050,7
|
|
20240620,123200,1116950850,5050,5050,5050,5050,9244
|
|
20240620,123100,1070268650,5050,5060,5060,5050,329
|
|
20240620,123000,1068607000,5060,5060,5060,5060,0
|
|
20240620,122900,1068607000,5060,5060,5060,5060,0
|
|
20240620,122800,1068607000,5060,5060,5060,5060,44
|
|
20240620,122700,1068384360,5070,5070,5070,5070,0
|
|
20240620,122600,1068384360,5070,5070,5070,5070,0
|
|
20240620,122500,1068384360,5070,5050,5070,5050,291
|
|
20240620,122400,1066914470,5050,5050,5050,5050,0
|
|
20240620,122300,1066914470,5050,5060,5060,5050,43
|
|
20240620,122200,1066697290,5060,5070,5070,5060,21
|
|
20240620,122100,1066591020,5070,5070,5070,5070,0
|
|
20240620,122000,1066591020,5070,5070,5070,5070,0
|
|
20240620,121900,1066591020,5070,5070,5070,5070,1
|
|
20240620,121800,1066585950,5060,5060,5060,5060,0
|
|
20240620,121700,1066585950,5060,5060,5070,5050,624
|
|
20240620,121600,1063432170,5060,5060,5060,5060,1578
|
|
20240620,121500,1055447490,5060,5060,5060,5060,76
|
|
20240620,121400,1055062930,5060,5060,5060,5060,1
|
|
20240620,121300,1055057870,5050,5060,5060,5050,10
|
|
20240620,121200,1055007310,5060,5070,5070,5060,842
|
|
20240620,121100,1050745780,5060,5060,5060,5060,263
|
|
20240620,121000,1049415000,5050,5050,5050,5050,164
|
|
20240620,120900,1048586800,5050,5050,5050,5050,0
|
|
20240620,120800,1048586800,5050,5050,5050,5050,276
|
|
20240620,120700,1047193000,5060,5060,5060,5060,2
|
|
20240620,120600,1047182880,5060,5060,5060,5060,1
|
|
20240620,120500,1047177820,5050,5050,5050,5050,70
|
|
20240620,120400,1046824320,5050,5050,5050,5050,1909
|
|
20240620,120300,1037183870,5040,5040,5040,5040,0
|
|
20240620,120200,1037183870,5040,5040,5040,5040,934
|
|
20240620,120100,1032476510,5040,5040,5040,5040,20
|
|
20240620,120000,1032375710,5050,5040,5050,5040,316
|
|
20240620,115900,1030783060,5040,5040,5040,5040,530
|
|
20240620,115800,1028111860,5040,5050,5050,5040,501
|
|
20240620,115700,1025586810,5040,5040,5050,5040,409
|
|
20240620,115600,1023525400,5040,5040,5040,5040,735
|
|
20240620,115500,1019821000,5030,5030,5030,5030,286
|
|
20240620,115400,1018382420,5040,5040,5040,5040,266
|
|
20240620,115300,1017041780,5050,5050,5050,5050,156
|
|
20240620,115200,1016253980,5060,5060,5060,5060,0
|
|
20240620,115100,1016253980,5060,5060,5060,5060,9
|
|
20240620,115000,1016208440,5050,5050,5050,5050,1
|
|
20240620,114900,1016203390,5070,5060,5070,5060,2
|
|
20240620,114800,1016193260,5030,5040,5040,5030,81
|
|
20240620,114700,1015785820,5030,5040,5070,5030,12000
|
|
20240620,114600,955200110,5030,5030,5040,5030,1882
|
|
20240620,114500,945732950,5040,5040,5040,5040,1
|
|
20240620,114400,945727910,5040,5040,5040,5040,10
|
|
20240620,114300,945677510,5040,5020,5040,5020,178
|
|
20240620,114200,944783930,5040,5040,5040,5040,20
|
|
20240620,114100,944683130,5020,5020,5020,5020,0
|
|
20240620,114000,944683130,5020,5030,5030,5020,450
|
|
20240620,113900,942423140,5040,5040,5040,5040,627
|
|
20240620,113800,939263060,5050,5050,5050,5050,0
|
|
20240620,113700,939263060,5050,5040,5050,5040,405
|
|
20240620,113600,937219310,5050,5040,5050,5040,9
|
|
20240620,113500,937173940,5050,5030,5050,5030,1116
|
|
20240620,113400,931560060,5050,5050,5050,5050,200
|
|
20240620,113300,930550060,5050,5050,5050,5050,204
|
|
20240620,113200,929519860,5050,5050,5050,5050,5
|
|
20240620,113100,929494610,5050,5050,5050,5050,1
|
|
20240620,113000,929489560,5050,5040,5050,5040,4
|
|
20240620,112900,929469370,5020,5030,5030,5020,9307
|
|
20240620,112800,882666140,5040,5040,5040,5040,10
|
|
20240620,112700,882615740,5050,5050,5050,5050,1
|
|
20240620,112600,882610690,5040,5040,5040,5040,80
|
|
20240620,112500,882207490,5040,5050,5050,5040,663
|
|
20240620,112400,878865960,5050,5040,5050,5040,42
|
|
20240620,112300,878654260,5050,5050,5050,5050,4
|
|
20240620,112200,878634060,5050,5050,5050,5050,60
|
|
20240620,112100,878331060,5050,5050,5050,5050,199
|
|
20240620,112000,877326110,5050,5050,5050,5050,25
|
|
20240620,111900,877199860,5050,5050,5050,5050,200
|
|
20240620,111800,876189860,5050,5040,5050,5040,576
|
|
20240620,111700,873286810,5050,5050,5050,5050,63
|
|
20240620,111600,872968660,5050,5050,5050,5050,3
|
|
20240620,111500,872953510,5040,5040,5040,5040,100
|
|
20240620,111400,872449510,5050,5050,5050,5050,50
|
|
20240620,111300,872197010,5030,5050,5050,5030,952
|
|
20240620,111200,867404920,5040,5050,5050,5040,4986
|
|
20240620,111100,842240890,5060,5060,5060,5060,0
|
|
20240620,111000,842240890,5060,5060,5060,5060,463
|
|
20240620,110900,839898110,5060,5060,5060,5060,2501
|
|
20240620,110800,827243050,5070,5070,5070,5060,147
|
|
20240620,110700,826499210,5070,5070,5070,5070,0
|
|
20240620,110600,826499210,5070,5070,5070,5070,0
|
|
20240620,110500,826499210,5070,5070,5070,5070,0
|
|
20240620,110400,826499210,5070,5070,5070,5070,1000
|
|
20240620,110300,821429210,5070,5060,5070,5050,201
|
|
20240620,110200,820414130,5070,5070,5070,5070,55
|
|
20240620,110100,820135280,5070,5070,5070,5070,50
|
|
20240620,110000,819881780,5070,5060,5070,5040,510
|
|
20240620,105900,817302680,5060,5060,5060,5060,30
|
|
20240620,105800,817150880,5070,5060,5070,5060,51
|
|
20240620,105700,816892810,5070,5070,5070,5070,1
|
|
20240620,105600,816887740,5070,5050,5070,5050,51
|
|
20240620,105500,816630170,5050,5050,5070,5050,18792
|
|
20240620,105400,721730550,5060,5060,5060,5060,1
|
|
20240620,105300,721725490,5070,5060,5070,5050,8250
|
|
20240620,105200,680048950,5070,5070,5070,5070,1
|
|
20240620,105100,680043880,5070,5060,5070,5060,371
|
|
20240620,105000,678166560,5060,5060,5060,5060,6014
|
|
20240620,104900,647735720,5060,5070,5070,5060,3655
|
|
20240620,104800,629208370,5070,5070,5070,5070,30
|
|
20240620,104700,629056270,5080,5080,5080,5080,0
|
|
20240620,104600,629056270,5080,5080,5080,5080,10
|
|
20240620,104500,629005470,5070,5070,5070,5070,135
|
|
20240620,104400,628321020,5070,5070,5070,5070,10
|
|
20240620,104300,628270320,5070,5070,5070,5070,119
|
|
20240620,104200,627666990,5070,5070,5070,5070,500
|
|
20240620,104100,625131990,5080,5080,5080,5080,1
|
|
20240620,104000,625126910,5070,5070,5070,5070,4010
|
|
20240620,103900,604796210,5070,5070,5070,5070,50
|
|
20240620,103800,604542710,5080,5080,5080,5080,0
|
|
20240620,103700,604542710,5080,5080,5080,5080,0
|
|
20240620,103600,604542710,5080,5070,5080,5070,929
|
|
20240620,103500,599824400,5080,5080,5080,5080,1
|
|
20240620,103400,599819320,5070,5070,5070,5070,0
|
|
20240620,103300,599819320,5070,5080,5080,5070,106
|
|
20240620,103200,599280940,5080,5080,5080,5080,1
|
|
20240620,103100,599275860,5070,5070,5070,5070,300
|
|
20240620,103000,597754860,5070,5070,5070,5070,79
|
|
20240620,102900,597354330,5070,5060,5080,5060,475
|
|
20240620,102800,594948640,5060,5070,5070,5060,200
|
|
20240620,102700,593935030,5060,5060,5060,5060,0
|
|
20240620,102600,593935030,5060,5060,5060,5060,0
|
|
20240620,102500,593935030,5060,5070,5070,5060,1000
|
|
20240620,102400,588873080,5070,5080,5080,5070,20
|
|
20240620,102300,588771580,5080,5080,5080,5080,5
|
|
20240620,102200,588746180,5080,5080,5080,5080,198
|
|
20240620,102100,587740340,5080,5080,5080,5080,7
|
|
20240620,102000,587704780,5080,5080,5080,5060,1245
|
|
20240620,101900,581404540,5070,5070,5070,5070,1838
|
|
20240620,101800,572085880,5060,5060,5060,5060,0
|
|
20240620,101700,572085880,5060,5060,5060,5060,450
|
|
20240620,101600,569808880,5060,5070,5070,5060,1447
|
|
20240620,101500,562478600,5070,5070,5070,5070,33
|
|
20240620,101400,562311290,5060,5070,5070,5060,2301
|
|
20240620,101300,550668210,5060,5070,5070,5060,1064
|
|
20240620,101200,545273850,5070,5070,5070,5070,1
|
|
20240620,101100,545268780,5070,5070,5070,5070,1
|
|
20240620,101000,545263710,5060,5070,5070,5060,212
|
|
20240620,100900,544190960,5070,5070,5070,5070,1
|
|
20240620,100800,544185890,5050,5050,5050,5050,0
|
|
20240620,100700,544185890,5050,5050,5050,5050,201
|
|
20240620,100600,543170840,5050,5070,5070,5050,3723
|
|
20240620,100500,524366660,5070,5070,5070,5060,5065
|
|
20240620,100400,498737540,5070,5070,5070,5070,20
|
|
20240620,100300,498636140,5080,5070,5080,5070,65
|
|
20240620,100200,498306580,5070,5070,5070,5070,482
|
|
20240620,100100,495862840,5080,5080,5080,5080,101
|
|
20240620,100000,495349760,5080,5080,5080,5080,3
|
|
20240620,095900,495334520,5090,5090,5090,5090,5
|
|
20240620,095800,495309070,5090,5090,5090,5070,272
|
|
20240620,095700,493928970,5090,5090,5090,5090,23
|
|
20240620,095600,493811900,5070,5090,5090,5070,249
|
|
20240620,095500,492549330,5090,5070,5090,5070,248
|
|
20240620,095400,491290750,5070,5070,5080,5070,427
|
|
20240620,095300,489123060,5080,5080,5080,5080,3
|
|
20240620,095200,489107820,5080,5070,5080,5070,2177
|
|
20240620,095100,478069790,5070,5080,5080,5070,860
|
|
20240620,095000,473709480,5070,5070,5070,5070,0
|
|
20240620,094900,473709480,5070,5070,5070,5070,16
|
|
20240620,094800,473628360,5070,5090,5090,5070,177
|
|
20240620,094700,472730950,5080,5080,5080,5080,242
|
|
20240620,094600,471501590,5070,5060,5070,5060,7822
|
|
20240620,094500,431920680,5060,5040,5060,5040,13977
|
|
20240620,094400,361324750,5040,5050,5050,5040,192
|
|
20240620,094300,360356740,5050,5050,5050,5050,1
|
|
20240620,094200,360351690,5030,5050,5050,5030,5000
|
|
20240620,094100,335198260,5060,5040,5060,5040,55
|
|
20240620,094000,334920960,5060,5050,5060,5050,3105
|
|
20240620,093900,319240240,5030,5040,5040,5030,761
|
|
20240620,093800,315409510,5040,5050,5050,5040,149
|
|
20240620,093700,314658450,5040,5040,5040,5030,4764
|
|
20240620,093600,290690700,5040,5060,5060,5040,1697
|
|
20240620,093500,282129600,5060,5060,5060,5060,0
|
|
20240620,093400,282129600,5060,5060,5080,5060,8
|
|
20240620,093300,282089100,5060,5070,5070,5060,900
|
|
20240620,093200,277530270,5080,5080,5080,5080,0
|
|
20240620,093100,277530270,5080,5070,5080,5070,34
|
|
20240620,093000,277357880,5080,5070,5080,5070,1901
|
|
20240620,092900,267719800,5070,5090,5090,5070,3280
|
|
20240620,092800,251068030,5090,5090,5090,5090,1432
|
|
20240620,092700,243779150,5100,5090,5100,5090,202
|
|
20240620,092600,242748960,5090,5090,5090,5090,244
|
|
20240620,092500,241507000,5090,5090,5090,5090,2581
|
|
20240620,092400,228369710,5100,5100,5100,5100,1223
|
|
20240620,092300,222132410,5100,5110,5110,5100,5275
|
|
20240620,092200,195225870,5110,5090,5110,5090,9
|
|
20240620,092100,195180040,5090,5090,5100,5090,2201
|
|
20240620,092000,183959900,5090,5100,5100,5090,103
|
|
20240620,091900,183435620,5070,5080,5080,5070,204
|
|
20240620,091800,182400340,5070,5080,5080,5070,554
|
|
20240620,091700,179591420,5080,5080,5080,5080,786
|
|
20240620,091600,175598540,5100,5100,5100,5100,0
|
|
20240620,091500,175598540,5100,5080,5100,5080,270
|
|
20240620,091400,174225940,5100,5100,5100,5100,50
|
|
20240620,091300,173970940,5080,5090,5090,5080,3455
|
|
20240620,091200,156419340,5090,5090,5090,5090,0
|
|
20240620,091100,156419340,5090,5080,5090,5080,3054
|
|
20240620,091000,140885010,5080,5080,5080,5080,15
|
|
20240620,090900,140808810,5080,5060,5100,5060,3300
|
|
20240620,090800,123991750,5090,5090,5090,5030,3419
|
|
20240620,090700,106702890,5090,5090,5090,5090,80
|
|
20240620,090600,106295690,5080,5110,5110,5080,3533
|
|
20240620,090500,88323570,5120,5140,5140,5120,390
|
|
20240620,090400,86326730,5120,5120,5140,5110,5438
|
|
20240620,090300,58442560,5120,5100,5120,5100,2848
|
|
20240620,090200,43872000,5080,5070,5090,5070,925
|
|
20240620,090100,39173980,5070,5040,5070,5030,737
|
|
20240620,090000,35459690,5030,5080,5080,5020,7033
|