617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,191400,5593084250,15400,15400,15400,15400,6514
|
|
20240614,191300,5593084250,15400,15400,15400,15400,0
|
|
20240614,191200,5593084250,15400,15400,15400,15400,0
|
|
20240614,191100,5593084250,15400,15400,15400,15400,0
|
|
20240614,191000,5593084250,15400,15400,15400,15400,0
|
|
20240614,190900,5593084250,15400,15400,15400,15400,0
|
|
20240614,190800,5593084250,15400,15400,15400,15400,0
|
|
20240614,190700,5593084250,15400,15400,15400,15400,0
|
|
20240614,190600,5593084250,15400,15400,15400,15400,0
|
|
20240614,190500,5593084250,15400,15400,15400,15400,0
|
|
20240614,190400,5593084250,15400,15400,15400,15400,0
|
|
20240614,190300,5593084250,15400,15400,15400,15400,0
|
|
20240614,190200,5593084250,15400,15400,15400,15400,0
|
|
20240614,190100,5593084250,15400,15400,15400,15400,0
|
|
20240614,190000,5593084250,15400,15400,15400,15400,0
|
|
20240614,185900,5593084250,15400,15400,15400,15400,0
|
|
20240614,185800,5593084250,15400,15400,15400,15400,0
|
|
20240614,185700,5593084250,15400,15400,15400,15400,0
|
|
20240614,185600,5593084250,15400,15400,15400,15400,0
|
|
20240614,185500,5593084250,15400,15400,15400,15400,0
|
|
20240614,185400,5593084250,15400,15400,15400,15400,0
|
|
20240614,185300,5593084250,15400,15400,15400,15400,0
|
|
20240614,185200,5593084250,15400,15400,15400,15400,0
|
|
20240614,185100,5593084250,15400,15400,15400,15400,0
|
|
20240614,185000,5593084250,15400,15400,15400,15400,0
|
|
20240614,184900,5593084250,15400,15400,15400,15400,0
|
|
20240614,184800,5593084250,15400,15400,15400,15400,0
|
|
20240614,184700,5593084250,15400,15400,15400,15400,0
|
|
20240614,184600,5593084250,15400,15400,15400,15400,0
|
|
20240614,184500,5593084250,15400,15400,15400,15400,0
|
|
20240614,184400,5593084250,15400,15400,15400,15400,6514
|
|
20240614,184300,5593084250,15400,15400,15400,15400,0
|
|
20240614,184200,5593084250,15400,15400,15400,15400,0
|
|
20240614,184100,5593084250,15400,15400,15400,15400,0
|
|
20240614,184000,5593084250,15400,15400,15400,15400,0
|
|
20240614,183900,5593084250,15400,15400,15400,15400,0
|
|
20240614,183800,5593084250,15400,15400,15400,15400,0
|
|
20240614,183700,5593084250,15400,15400,15400,15400,0
|
|
20240614,183600,5593084250,15400,15400,15400,15400,0
|
|
20240614,183500,5593084250,15400,15400,15400,15400,0
|
|
20240614,183400,5593084250,15400,15400,15400,15400,0
|
|
20240614,183300,5593084250,15400,15400,15400,15400,0
|
|
20240614,183200,5593084250,15400,15400,15400,15400,0
|
|
20240614,183100,5593084250,15400,15400,15400,15400,0
|
|
20240614,183000,5593084250,15400,15400,15400,15400,0
|
|
20240614,182900,5593084250,15400,15400,15400,15400,0
|
|
20240614,182800,5593084250,15400,15400,15400,15400,0
|
|
20240614,182700,5593084250,15400,15400,15400,15400,0
|
|
20240614,182600,5593084250,15400,15400,15400,15400,0
|
|
20240614,182500,5593084250,15400,15400,15400,15400,0
|
|
20240614,182400,5593084250,15400,15400,15400,15400,0
|
|
20240614,182300,5593084250,15400,15400,15400,15400,0
|
|
20240614,182200,5593084250,15400,15400,15400,15400,0
|
|
20240614,182100,5593084250,15400,15400,15400,15400,0
|
|
20240614,182000,5593084250,15400,15400,15400,15400,0
|
|
20240614,181900,5593084250,15400,15400,15400,15400,0
|
|
20240614,181800,5593084250,15400,15400,15400,15400,0
|
|
20240614,181700,5593084250,15400,15400,15400,15400,0
|
|
20240614,181600,5593084250,15400,15400,15400,15400,0
|
|
20240614,181500,5593084250,15400,15400,15400,15400,0
|
|
20240614,181400,5593084250,15400,15400,15400,15400,6514
|
|
20240614,181300,5593084250,15400,15400,15400,15400,0
|
|
20240614,181200,5593084250,15400,15400,15400,15400,0
|
|
20240614,181100,5593084250,15400,15400,15400,15400,0
|
|
20240614,181000,5593084250,15400,15400,15400,15400,0
|
|
20240614,180900,5593084250,15400,15400,15400,15400,0
|
|
20240614,180800,5593084250,15400,15400,15400,15400,0
|
|
20240614,180700,5593084250,15400,15400,15400,15400,0
|
|
20240614,180600,5593084250,15400,15400,15400,15400,0
|
|
20240614,180500,5593084250,15400,15400,15400,15400,0
|
|
20240614,180400,5593084250,15400,15400,15400,15400,0
|
|
20240614,180300,5593084250,15400,15400,15400,15400,0
|
|
20240614,180200,5593084250,15400,15400,15400,15400,0
|
|
20240614,180100,5593084250,15400,15400,15400,15400,0
|
|
20240614,180000,5593084250,15400,15400,15400,15400,0
|
|
20240614,175900,5593084250,15400,15400,15400,15400,0
|
|
20240614,175800,5593084250,15400,15400,15400,15400,0
|
|
20240614,175700,5593084250,15400,15400,15400,15400,0
|
|
20240614,175600,5593084250,15400,15400,15400,15400,0
|
|
20240614,175500,5593084250,15400,15400,15400,15400,0
|
|
20240614,175400,5593084250,15400,15400,15400,15400,0
|
|
20240614,175300,5593084250,15400,15400,15400,15400,0
|
|
20240614,175200,5593084250,15400,15400,15400,15400,0
|
|
20240614,175100,5593084250,15400,15400,15400,15400,0
|
|
20240614,175000,5593084250,15400,15400,15400,15400,0
|
|
20240614,174900,5593084250,15400,15400,15400,15400,0
|
|
20240614,174800,5593084250,15400,15400,15400,15400,0
|
|
20240614,174700,5593084250,15400,15400,15400,15400,0
|
|
20240614,174600,5593084250,15400,15400,15400,15400,0
|
|
20240614,174500,5593084250,15400,15400,15400,15400,0
|
|
20240614,174400,5593084250,15400,15400,15400,15400,6514
|
|
20240614,174300,5593084250,15400,15400,15400,15400,0
|
|
20240614,174200,5593084250,15400,15400,15400,15400,0
|
|
20240614,174100,5593084250,15400,15400,15400,15400,0
|
|
20240614,174000,5593084250,15400,15400,15400,15400,0
|
|
20240614,173900,5593084250,15400,15400,15400,15400,0
|
|
20240614,173800,5593084250,15400,15400,15400,15400,0
|
|
20240614,173700,5593084250,15400,15400,15400,15400,0
|
|
20240614,173600,5593084250,15400,15400,15400,15400,0
|
|
20240614,173500,5593084250,15400,15400,15400,15400,0
|
|
20240614,173400,5593084250,15400,15400,15400,15400,0
|
|
20240614,173300,5593084250,15400,15400,15400,15400,0
|
|
20240614,173200,5593084250,15400,15400,15400,15400,0
|
|
20240614,173100,5593084250,15400,15400,15400,15400,0
|
|
20240614,173000,5593084250,15400,15400,15400,15400,0
|
|
20240614,172900,5593084250,15400,15400,15400,15400,0
|
|
20240614,172800,5593084250,15400,15400,15400,15400,0
|
|
20240614,172700,5593084250,15400,15400,15400,15400,0
|
|
20240614,172600,5593084250,15400,15400,15400,15400,0
|
|
20240614,172500,5593084250,15400,15400,15400,15400,0
|
|
20240614,172400,5593084250,15400,15400,15400,15400,0
|
|
20240614,172300,5593084250,15400,15400,15400,15400,0
|
|
20240614,172200,5593084250,15400,15400,15400,15400,0
|
|
20240614,172100,5593084250,15400,15400,15400,15400,0
|
|
20240614,172000,5593084250,15400,15400,15400,15400,0
|
|
20240614,171900,5593084250,15400,15400,15400,15400,0
|
|
20240614,171800,5593084250,15400,15400,15400,15400,0
|
|
20240614,171700,5593084250,15400,15400,15400,15400,0
|
|
20240614,171600,5593084250,15400,15400,15400,15400,0
|
|
20240614,171500,5593084250,15400,15400,15400,15400,0
|
|
20240614,171400,5593084250,15400,15400,15400,15400,6514
|
|
20240614,171300,5593084250,15400,15400,15400,15400,0
|
|
20240614,171200,5593084250,15400,15400,15400,15400,0
|
|
20240614,171100,5593084250,15400,15400,15400,15400,0
|
|
20240614,171000,5593084250,15400,15400,15400,15400,0
|
|
20240614,170900,5593084250,15400,15400,15400,15400,0
|
|
20240614,170800,5593084250,15400,15400,15400,15400,0
|
|
20240614,170700,5593084250,15400,15400,15400,15400,0
|
|
20240614,170600,5593084250,15400,15400,15400,15400,0
|
|
20240614,170500,5593084250,15400,15400,15400,15400,0
|
|
20240614,170400,5593084250,15400,15400,15400,15400,0
|
|
20240614,170300,5593084250,15400,15400,15400,15400,0
|
|
20240614,170200,5593084250,15400,15400,15400,15400,0
|
|
20240614,170100,5593084250,15400,15400,15400,15400,0
|
|
20240614,170000,5593084250,15400,15400,15400,15400,0
|
|
20240614,165900,5593084250,15400,15400,15400,15400,0
|
|
20240614,165800,5593084250,15400,15400,15400,15400,0
|
|
20240614,165700,5593084250,15400,15400,15400,15400,0
|
|
20240614,165600,5593084250,15400,15400,15400,15400,0
|
|
20240614,165500,5593084250,15400,15400,15400,15400,0
|
|
20240614,165400,5593084250,15400,15400,15400,15400,0
|
|
20240614,165300,5593084250,15400,15400,15400,15400,0
|
|
20240614,165200,5593084250,15400,15400,15400,15400,0
|
|
20240614,165100,5593084250,15400,15400,15400,15400,0
|
|
20240614,165000,5593084250,15400,15400,15400,15400,0
|
|
20240614,164900,5593084250,15400,15400,15400,15400,0
|
|
20240614,164800,5593084250,15400,15400,15400,15400,0
|
|
20240614,164700,5593084250,15400,15400,15400,15400,0
|
|
20240614,164600,5593084250,15400,15400,15400,15400,0
|
|
20240614,164500,5593084250,15400,15400,15400,15400,0
|
|
20240614,164400,5593084250,15400,15400,15400,15400,6514
|
|
20240614,164300,5593084250,15400,15400,15400,15400,0
|
|
20240614,164200,5593084250,15400,15400,15400,15400,0
|
|
20240614,164100,5593084250,15400,15400,15400,15400,0
|
|
20240614,164000,5593084250,15400,15400,15400,15400,0
|
|
20240614,163900,5593084250,15400,15400,15400,15400,0
|
|
20240614,163800,5593084250,15400,15400,15400,15400,0
|
|
20240614,163700,5593084250,15400,15400,15400,15400,0
|
|
20240614,163600,5593084250,15400,15400,15400,15400,0
|
|
20240614,163500,5593084250,15400,15400,15400,15400,0
|
|
20240614,163400,5593084250,15400,15400,15400,15400,0
|
|
20240614,163300,5593084250,15400,15400,15400,15400,0
|
|
20240614,163200,5593084250,15400,15400,15400,15400,0
|
|
20240614,163100,5593084250,15400,15400,15400,15400,0
|
|
20240614,163000,5593084250,15400,15400,15400,15400,0
|
|
20240614,162900,5593084250,15400,15400,15400,15400,0
|
|
20240614,162800,5593084250,15400,15400,15400,15400,0
|
|
20240614,162700,5593084250,15400,15400,15400,15400,0
|
|
20240614,162600,5593084250,15400,15400,15400,15400,0
|
|
20240614,162500,5593084250,15400,15400,15400,15400,0
|
|
20240614,162400,5593084250,15400,15400,15400,15400,0
|
|
20240614,162300,5593084250,15400,15400,15400,15400,0
|
|
20240614,162200,5593084250,15400,15400,15400,15400,0
|
|
20240614,162100,5593084250,15400,15400,15400,15400,0
|
|
20240614,162000,5593084250,15400,15400,15400,15400,0
|
|
20240614,161900,5593084250,15400,15400,15400,15400,0
|
|
20240614,161800,5593084250,15400,15400,15400,15400,0
|
|
20240614,161700,5593084250,15400,15400,15400,15400,0
|
|
20240614,161600,5593084250,15400,15400,15400,15400,0
|
|
20240614,161500,5593084250,15400,15400,15400,15400,0
|
|
20240614,161400,5593084250,15400,15400,15400,15400,6514
|
|
20240614,161300,5593084250,15400,15400,15400,15400,0
|
|
20240614,161200,5593084250,15400,15400,15400,15400,0
|
|
20240614,161100,5593084250,15400,15400,15400,15400,0
|
|
20240614,161000,5593084250,15400,15400,15400,15400,0
|
|
20240614,160900,5593084250,15400,15400,15400,15400,0
|
|
20240614,160800,5593084250,15400,15400,15400,15400,0
|
|
20240614,160700,5593084250,15400,15400,15400,15400,0
|
|
20240614,160600,5593084250,15400,15400,15400,15400,0
|
|
20240614,160500,5593084250,15400,15400,15400,15400,0
|
|
20240614,160400,5593084250,15400,15400,15400,15400,0
|
|
20240614,160300,5593084250,15400,15400,15400,15400,0
|
|
20240614,160200,5593084250,15400,15400,15400,15400,0
|
|
20240614,160100,5593084250,15400,15400,15400,15400,0
|
|
20240614,160000,5593084250,15400,15400,15400,15400,0
|
|
20240614,155900,5593084250,15400,15400,15400,15400,0
|
|
20240614,155800,5593084250,15400,15400,15400,15400,0
|
|
20240614,155700,5593084250,15400,15400,15400,15400,0
|
|
20240614,155600,5593084250,15400,15400,15400,15400,0
|
|
20240614,155500,5593084250,15400,15400,15400,15400,0
|
|
20240614,155400,5593084250,15400,15400,15400,15400,0
|
|
20240614,155300,5593084250,15400,15400,15400,15400,0
|
|
20240614,155200,5593084250,15400,15400,15400,15400,0
|
|
20240614,155100,5593084250,15400,15400,15400,15400,0
|
|
20240614,155000,5593084250,15400,15400,15400,15400,0
|
|
20240614,154900,5593084250,15400,15400,15400,15400,0
|
|
20240614,154800,5593084250,15400,15400,15400,15400,0
|
|
20240614,154700,5593084250,15400,15400,15400,15400,0
|
|
20240614,154600,5593084250,15400,15400,15400,15400,0
|
|
20240614,154500,5593084250,15400,15400,15400,15400,0
|
|
20240614,154400,5593084250,15400,15400,15400,15400,6514
|
|
20240614,154300,5593084250,15400,15400,15400,15400,0
|
|
20240614,154200,5593084250,15400,15400,15400,15400,0
|
|
20240614,154100,5593084250,15400,15400,15400,15400,0
|
|
20240614,154000,5593084250,15400,15400,15400,15400,0
|
|
20240614,153900,5593084250,15400,15400,15400,15400,0
|
|
20240614,153800,5593084250,15400,15400,15400,15400,0
|
|
20240614,153700,5593084250,15400,15400,15400,15400,0
|
|
20240614,153600,5593084250,15400,15400,15400,15400,0
|
|
20240614,153500,5593084250,15400,15400,15400,15400,0
|
|
20240614,153400,5593084250,15400,15400,15400,15400,0
|
|
20240614,153300,5593084250,15400,15400,15400,15400,0
|
|
20240614,153200,5593084250,15400,15400,15400,15400,0
|
|
20240614,153100,5593084250,15400,15400,15400,15400,0
|
|
20240614,153000,5593084250,15400,15400,15400,15400,6514
|
|
20240614,152900,5492768650,15340,15340,15340,15340,0
|
|
20240614,152800,5492768650,15340,15340,15340,15340,0
|
|
20240614,152700,5492768650,15340,15340,15340,15340,0
|
|
20240614,152600,5492768650,15340,15340,15340,15340,0
|
|
20240614,152500,5492768650,15340,15340,15340,15340,0
|
|
20240614,152400,5492768650,15340,15340,15340,15340,0
|
|
20240614,152300,5492768650,15340,15340,15340,15340,0
|
|
20240614,152200,5492768650,15340,15340,15340,15340,0
|
|
20240614,152100,5492768650,15340,15340,15340,15340,0
|
|
20240614,152000,5492768650,15340,15340,15340,15340,0
|
|
20240614,151900,5492768650,15340,15340,15350,15310,1800
|
|
20240614,151800,5465202350,15320,15310,15320,15300,1222
|
|
20240614,151700,5446488190,15320,15310,15320,15300,878
|
|
20240614,151600,5433050010,15310,15320,15340,15310,1100
|
|
20240614,151500,5416204600,15340,15350,15350,15340,447
|
|
20240614,151400,5409347420,15350,15330,15350,15330,60
|
|
20240614,151300,5408427310,15310,15320,15360,15310,1974
|
|
20240614,151200,5378183710,15320,15350,15360,15320,583
|
|
20240614,151100,5369242700,15350,15380,15380,15350,1093
|
|
20240614,151000,5352448600,15370,15400,15400,15370,509
|
|
20240614,150900,5344619220,15410,15460,15460,15410,3587
|
|
20240614,150800,5289264670,15460,15450,15460,15430,4500
|
|
20240614,150700,5219749840,15440,15420,15450,15420,1300
|
|
20240614,150600,5199678060,15420,15430,15440,15420,1421
|
|
20240614,150500,5177749240,15420,15440,15440,15420,2936
|
|
20240614,150400,5132465050,15430,15430,15450,15430,700
|
|
20240614,150300,5121661600,15450,15450,15470,15450,2412
|
|
20240614,150200,5084376830,15450,15410,15460,15410,4317
|
|
20240614,150100,5017750210,15410,15390,15410,15390,326
|
|
20240614,150000,5012730810,15390,15410,15410,15390,1178
|
|
20240614,145900,4994590250,15420,15400,15420,15400,2807
|
|
20240614,145800,4951327200,15400,15390,15400,15380,2026
|
|
20240614,145700,4920137260,15390,15370,15390,15370,373
|
|
20240614,145600,4914400550,15370,15420,15420,15370,1349
|
|
20240614,145500,4893631570,15420,15350,15420,15350,4868
|
|
20240614,145400,4818762870,15340,15340,15340,15340,734
|
|
20240614,145300,4807503310,15350,15360,15360,15350,505
|
|
20240614,145200,4799746550,15360,15340,15370,15340,1304
|
|
20240614,145100,4779722420,15350,15340,15350,15340,1002
|
|
20240614,145000,4764341840,15350,15330,15350,15330,279
|
|
20240614,144900,4760062890,15330,15330,15340,15320,447
|
|
20240614,144800,4753207160,15330,15320,15330,15310,387
|
|
20240614,144700,4747281000,15310,15350,15360,15310,2421
|
|
20240614,144600,4710119730,15350,15310,15360,15300,1974
|
|
20240614,144500,4679838610,15310,15300,15310,15300,506
|
|
20240614,144400,4672095760,15310,15310,15320,15310,768
|
|
20240614,144300,4660336120,15310,15300,15310,15280,396
|
|
20240614,144200,4654279230,15290,15300,15320,15280,1229
|
|
20240614,144100,4635470840,15330,15350,15350,15280,250
|
|
20240614,144000,4631638460,15360,15290,15410,15280,12226
|
|
20240614,143900,4443855460,15340,15260,15340,15250,2915
|
|
20240614,143800,4399252960,15260,15260,15280,15260,297
|
|
20240614,143700,4394715200,15270,15260,15280,15260,606
|
|
20240614,143600,4385462360,15250,15230,15250,15230,1063
|
|
20240614,143500,4369266950,15230,15260,15260,15230,1397
|
|
20240614,143400,4347979770,15260,15260,15260,15260,0
|
|
20240614,143300,4347979770,15260,15260,15260,15250,813
|
|
20240614,143200,4335573570,15280,15240,15280,15240,6
|
|
20240614,143100,4335481990,15230,15260,15290,15230,351
|
|
20240614,143000,4330132830,15300,15190,15300,15190,324
|
|
20240614,142900,4325204070,15200,15200,15200,15200,63
|
|
20240614,142800,4324246470,15200,15200,15200,15200,123
|
|
20240614,142700,4322376870,15200,15210,15210,15190,1553
|
|
20240614,142600,4298766590,15210,15220,15230,15210,254
|
|
20240614,142500,4294899940,15220,15240,15240,15220,1193
|
|
20240614,142400,4276731830,15250,15230,15250,15230,167
|
|
20240614,142300,4274185300,15230,15300,15300,15220,331
|
|
20240614,142200,4269146450,15300,15240,15300,15200,3676
|
|
20240614,142100,4212944180,15270,15270,15280,15240,2207
|
|
20240614,142000,4179277850,15290,15290,15300,15280,664
|
|
20240614,141900,4169128230,15290,15310,15320,15290,1270
|
|
20240614,141800,4149692760,15320,15320,15330,15300,1044
|
|
20240614,141700,4133705510,15330,15340,15350,15320,3569
|
|
20240614,141600,4078944280,15340,15260,15340,15260,5455
|
|
20240614,141500,3995433160,15260,15290,15300,15260,3666
|
|
20240614,141400,3939402890,15290,15280,15290,15280,2016
|
|
20240614,141300,3908586840,15270,15260,15270,15250,1768
|
|
20240614,141200,3881595670,15260,15230,15260,15230,3093
|
|
20240614,141100,3834452520,15230,15210,15230,15210,613
|
|
20240614,141000,3825121780,15210,15160,15220,15160,1672
|
|
20240614,140900,3799704940,15160,15150,15160,15150,367
|
|
20240614,140800,3794144820,15160,15170,15170,15150,1887
|
|
20240614,140700,3765550240,15170,15180,15180,15170,216
|
|
20240614,140600,3762273470,15190,15190,15190,15190,1015
|
|
20240614,140500,3746855620,15190,15150,15210,15150,2746
|
|
20240614,140400,3705174610,15130,15150,15150,15130,1833
|
|
20240614,140300,3677408860,15150,15150,15160,15150,388
|
|
20240614,140200,3671529220,15150,15160,15160,15150,3
|
|
20240614,140100,3671483750,15160,15150,15170,15150,229
|
|
20240614,140000,3668012200,15150,15140,15170,15140,689
|
|
20240614,135900,3657571780,15140,15140,15150,15140,787
|
|
20240614,135800,3645654690,15150,15150,15160,15140,202
|
|
20240614,135700,3642594530,15150,15150,15160,15140,1428
|
|
20240614,135600,3620963500,15140,15130,15140,15120,1423
|
|
20240614,135500,3599433800,15120,15110,15120,15080,4594
|
|
20240614,135400,3530052300,15100,15110,15110,15100,882
|
|
20240614,135300,3516725320,15110,15090,15110,15080,1284
|
|
20240614,135200,3497340980,15080,15070,15080,15070,477
|
|
20240614,135100,3490149280,15070,15090,15090,15070,405
|
|
20240614,135000,3484040750,15090,15080,15100,15080,1345
|
|
20240614,134900,3463738380,15080,15080,15090,15080,577
|
|
20240614,134800,3455036920,15100,15030,15100,15030,3246
|
|
20240614,134700,3406127710,15020,15020,15020,15020,261
|
|
20240614,134600,3402207490,15020,15030,15030,15020,568
|
|
20240614,134500,3393673200,15040,15030,15040,15030,295
|
|
20240614,134400,3389239330,15030,15040,15040,15030,436
|
|
20240614,134300,3382684090,15040,15060,15060,15040,241
|
|
20240614,134200,3379059360,15050,15050,15050,15050,50
|
|
20240614,134100,3378306860,15060,15060,15060,15060,56
|
|
20240614,134000,3377463500,15060,15020,15060,15020,572
|
|
20240614,133900,3368860880,15030,15060,15070,15030,1455
|
|
20240614,133800,3346967470,15070,15070,15070,15070,1075
|
|
20240614,133700,3330767220,15070,15070,15070,15060,798
|
|
20240614,133600,3318742000,15070,15060,15070,15060,578
|
|
20240614,133500,3310035280,15050,15040,15050,15040,121
|
|
20240614,133400,3308215230,15040,15040,15040,15040,291
|
|
20240614,133300,3303838590,15040,15030,15040,15030,384
|
|
20240614,133200,3298065040,15030,15040,15040,15030,272
|
|
20240614,133100,3293976680,15040,15070,15070,15040,329
|
|
20240614,133000,3289020610,15070,15040,15080,15030,4255
|
|
20240614,132900,3224985940,15030,15030,15050,15030,879
|
|
20240614,132800,3211770140,15030,15010,15080,15000,1707
|
|
20240614,132700,3186087340,15000,15000,15030,14990,1482
|
|
20240614,132600,3163833720,14990,14980,15000,14980,2458
|
|
20240614,132500,3126985560,14980,14970,14980,14960,300
|
|
20240614,132400,3122493380,14970,14970,14970,14970,421
|
|
20240614,132300,3116191010,14970,14970,14970,14970,62
|
|
20240614,132200,3115262870,14970,14970,14980,14970,10
|
|
20240614,132100,3115113100,14980,14970,14980,14970,51
|
|
20240614,132000,3114349140,14970,14960,14990,14960,455
|
|
20240614,131900,3107536160,14970,14980,14980,14970,728
|
|
20240614,131800,3096635480,14980,14990,15000,14980,2414
|
|
20240614,131700,3060432420,14980,15000,15000,14980,668
|
|
20240614,131600,3050413310,15000,15000,15000,14970,1349
|
|
20240614,131500,3030200740,15000,14990,15000,14990,1766
|
|
20240614,131400,3003715630,14990,14980,14990,14980,502
|
|
20240614,131300,2996192490,14980,14970,14980,14970,129
|
|
20240614,131200,2994260090,14980,14970,14980,14970,661
|
|
20240614,131100,2984359070,14980,14970,14980,14970,493
|
|
20240614,131000,2976978360,14970,14940,14970,14930,382
|
|
20240614,130900,2971264430,14950,14950,14950,14950,22
|
|
20240614,130800,2970935530,14940,14940,14950,14940,351
|
|
20240614,130700,2965691550,14940,14960,14970,14940,563
|
|
20240614,130600,2957267350,14970,14960,14970,14950,917
|
|
20240614,130500,2943549040,14960,14950,14960,14950,218
|
|
20240614,130400,2940289420,14960,14970,14970,14940,977
|
|
20240614,130300,2925666240,14970,14920,14970,14920,541
|
|
20240614,130200,2917577970,14920,14910,14920,14910,253
|
|
20240614,130100,2913805570,14930,14900,14930,14890,1731
|
|
20240614,130000,2888001770,14890,14890,14900,14890,463
|
|
20240614,125900,2881105690,14890,14890,14900,14890,790
|
|
20240614,125800,2869342510,14890,14880,14890,14880,33
|
|
20240614,125700,2868851170,14880,14870,14880,14870,822
|
|
20240614,125600,2856623080,14870,14870,14870,14870,196
|
|
20240614,125500,2853708560,14870,14870,14870,14870,58
|
|
20240614,125400,2852846100,14870,14870,14870,14870,183
|
|
20240614,125300,2850124890,14870,14870,14870,14870,280
|
|
20240614,125200,2845961290,14870,14870,14870,14870,494
|
|
20240614,125100,2838615510,14880,14880,14880,14880,588
|
|
20240614,125000,2829866070,14870,14860,14870,14860,1083
|
|
20240614,124900,2813761900,14860,14830,14870,14830,1853
|
|
20240614,124800,2786245900,14830,14830,14830,14830,1
|
|
20240614,124700,2786231070,14830,14830,14830,14830,179
|
|
20240614,124600,2783576500,14830,14830,14840,14830,63
|
|
20240614,124500,2782642200,14840,14830,14840,14830,142
|
|
20240614,124400,2780535920,14830,14830,14830,14830,32
|
|
20240614,124300,2780061360,14830,14830,14830,14830,80
|
|
20240614,124200,2778874960,14830,14820,14830,14820,333
|
|
20240614,124100,2773936580,14830,14820,14830,14820,209
|
|
20240614,124000,2770839110,14840,14820,14840,14820,466
|
|
20240614,123900,2763926810,14820,14830,14830,14820,112
|
|
20240614,123800,2762266850,14820,14840,14840,14820,137
|
|
20240614,123700,2760234510,14840,14840,14840,14830,4
|
|
20240614,123600,2760175170,14820,14820,14850,14820,8
|
|
20240614,123500,2760056460,14810,14810,14810,14810,200
|
|
20240614,123400,2757094460,14840,14820,14850,14820,20
|
|
20240614,123300,2756797750,14810,14820,14860,14810,161
|
|
20240614,123200,2754410710,14830,14830,14840,14830,60
|
|
20240614,123100,2753520840,14860,14840,14860,14840,94
|
|
20240614,123000,2752125800,14870,14850,14870,14850,885
|
|
20240614,122900,2738975630,14850,14840,14860,14830,33
|
|
20240614,122800,2738485690,14840,14840,14850,14840,122
|
|
20240614,122700,2736674200,14840,14840,14840,14840,100
|
|
20240614,122600,2735190200,14840,14850,14850,14840,87
|
|
20240614,122500,2733898350,14850,14880,14880,14850,435
|
|
20240614,122400,2727432330,14870,14870,14880,14870,593
|
|
20240614,122300,2718614150,14870,14810,14870,14810,2661
|
|
20240614,122200,2679087730,14810,14810,14810,14810,136
|
|
20240614,122100,2677073570,14820,14820,14840,14820,86
|
|
20240614,122000,2675799030,14840,14810,14840,14810,373
|
|
20240614,121900,2670266510,14820,14820,14820,14820,0
|
|
20240614,121800,2670266510,14820,14820,14820,14810,100
|
|
20240614,121700,2668784990,14810,14830,14830,14810,55
|
|
20240614,121600,2667970390,14810,14840,14840,14800,322
|
|
20240614,121500,2663195450,14830,14840,14840,14830,122
|
|
20240614,121400,2661384990,14830,14830,14830,14830,242
|
|
20240614,121300,2657796130,14830,14780,14830,14780,2966
|
|
20240614,121200,2613876510,14780,14790,14790,14780,4
|
|
20240614,121100,2613817360,14800,14800,14800,14800,6
|
|
20240614,121000,2613728560,14800,14780,14800,14780,490
|
|
20240614,120900,2606481600,14780,14780,14780,14780,180
|
|
20240614,120800,2603821200,14770,14770,14770,14770,52
|
|
20240614,120700,2603053160,14770,14770,14770,14770,10
|
|
20240614,120600,2602905460,14780,14770,14780,14770,264
|
|
20240614,120500,2599005170,14770,14770,14770,14770,5
|
|
20240614,120400,2598931320,14770,14770,14770,14770,65
|
|
20240614,120300,2597971270,14770,14770,14770,14770,5
|
|
20240614,120200,2597897420,14770,14770,14770,14770,0
|
|
20240614,120100,2597897420,14770,14770,14770,14770,0
|
|
20240614,120000,2597897420,14770,14770,14800,14770,562
|
|
20240614,115900,2589591320,14770,14780,14780,14770,41
|
|
20240614,115800,2588985720,14770,14770,14780,14770,255
|
|
20240614,115700,2585218370,14780,14780,14780,14780,0
|
|
20240614,115600,2585218370,14780,14780,14780,14780,0
|
|
20240614,115500,2585218370,14780,14780,14780,14780,1
|
|
20240614,115400,2585203590,14770,14770,14770,14770,0
|
|
20240614,115300,2585203590,14770,14770,14770,14770,21
|
|
20240614,115200,2584893420,14780,14780,14780,14780,0
|
|
20240614,115100,2584893420,14780,14790,14800,14770,62
|
|
20240614,115000,2583977530,14800,14760,14800,14760,424
|
|
20240614,114900,2577711000,14770,14770,14770,14770,1
|
|
20240614,114800,2577696230,14770,14770,14770,14770,10
|
|
20240614,114700,2577548530,14780,14780,14780,14780,5
|
|
20240614,114600,2577474630,14780,14780,14780,14780,192
|
|
20240614,114500,2574636870,14780,14780,14790,14770,36
|
|
20240614,114400,2574104730,14780,14780,14780,14780,1001
|
|
20240614,114300,2559309950,14780,14760,14780,14760,126
|
|
20240614,114200,2557447880,14760,14760,14760,14760,0
|
|
20240614,114100,2557447880,14760,14780,14780,14760,156
|
|
20240614,114000,2555143760,14780,14780,14800,14780,328
|
|
20240614,113900,2550292030,14770,14770,14770,14770,45
|
|
20240614,113800,2549627380,14770,14780,14780,14770,2
|
|
20240614,113700,2549597830,14770,14790,14790,14770,56
|
|
20240614,113600,2548770690,14770,14780,14780,14770,190
|
|
20240614,113500,2545963480,14780,14780,14780,14780,80
|
|
20240614,113400,2544781080,14790,14790,14790,14790,6
|
|
20240614,113300,2544692340,14790,14790,14800,14790,113
|
|
20240614,113200,2543021060,14800,14790,14800,14780,105
|
|
20240614,113100,2541467280,14790,14800,14800,14780,93
|
|
20240614,113000,2540091400,14800,14780,14800,14780,379
|
|
20240614,112900,2534483930,14770,14760,14770,14760,125
|
|
20240614,112800,2532638470,14770,14780,14780,14770,684
|
|
20240614,112700,2522535590,14790,14780,14790,14770,182
|
|
20240614,112600,2519845440,14790,14790,14790,14790,9
|
|
20240614,112500,2519712330,14790,14780,14790,14780,42
|
|
20240614,112400,2519091550,14790,14790,14790,14780,352
|
|
20240614,112300,2513888130,14790,14790,14790,14790,138
|
|
20240614,112200,2511847110,14790,14790,14790,14790,246
|
|
20240614,112100,2508208770,14780,14770,14790,14770,212
|
|
20240614,112000,2505073410,14790,14780,14790,14780,384
|
|
20240614,111900,2499395910,14770,14780,14780,14770,2
|
|
20240614,111800,2499366360,14770,14770,14770,14770,54
|
|
20240614,111700,2498568780,14770,14770,14770,14770,20
|
|
20240614,111600,2498273380,14770,14780,14780,14770,219
|
|
20240614,111500,2495037450,14780,14790,14800,14780,898
|
|
20240614,111400,2481761320,14790,14780,14790,14780,25
|
|
20240614,111300,2481391680,14780,14790,14790,14780,80
|
|
20240614,111200,2480209170,14780,14780,14790,14780,58
|
|
20240614,111100,2479351830,14750,14740,14780,14740,287
|
|
20240614,111000,2475110470,14780,14710,14780,14710,889
|
|
20240614,110900,2461999160,14740,14690,14740,14690,2789
|
|
20240614,110800,2420998520,14680,14680,14680,14680,20
|
|
20240614,110700,2420704920,14680,14680,14680,14680,5
|
|
20240614,110600,2420631520,14680,14690,14690,14680,195
|
|
20240614,110500,2417768070,14690,14680,14700,14680,718
|
|
20240614,110400,2407220500,14670,14670,14670,14670,24
|
|
20240614,110300,2406868420,14670,14660,14670,14650,77
|
|
20240614,110200,2405740180,14660,14660,14660,14640,271
|
|
20240614,110100,2401767830,14660,14630,14660,14630,13
|
|
20240614,110000,2401577580,14650,14650,14680,14640,599
|
|
20240614,105900,2392789460,14650,14650,14690,14650,73
|
|
20240614,105800,2391719960,14620,14600,14700,14600,8207
|
|
20240614,105700,2271434200,14580,14590,14620,14580,914
|
|
20240614,105600,2258083950,14570,14580,14590,14550,576
|
|
20240614,105500,2249682970,14550,14570,14580,14540,631
|
|
20240614,105400,2240492450,14570,14540,14580,14540,557
|
|
20240614,105300,2232377070,14570,14540,14570,14530,659
|
|
20240614,105200,2222796080,14550,14540,14550,14530,711
|
|
20240614,105100,2212463000,14530,14530,14550,14530,49
|
|
20240614,105000,2211750980,14550,14550,14550,14530,92
|
|
20240614,104900,2210412420,14520,14500,14550,14500,458
|
|
20240614,104800,2203762250,14500,14500,14500,14500,442
|
|
20240614,104700,2197353250,14500,14490,14500,14490,25
|
|
20240614,104600,2196990960,14490,14490,14500,14480,287
|
|
20240614,104500,2192833670,14500,14500,14500,14500,4
|
|
20240614,104400,2192775670,14490,14520,14520,14490,1411
|
|
20240614,104300,2172304160,14520,14520,14520,14510,45
|
|
20240614,104200,2171651080,14520,14510,14520,14510,337
|
|
20240614,104100,2166760680,14510,14510,14510,14510,232
|
|
20240614,104000,2163394360,14510,14520,14520,14480,190
|
|
20240614,103900,2160638340,14490,14460,14490,14450,4596
|
|
20240614,103800,2094187890,14470,14460,14470,14460,601
|
|
20240614,103700,2085496420,14460,14470,14470,14460,725
|
|
20240614,103600,2075006280,14480,14520,14520,14480,8007
|
|
20240614,103500,1958899150,14510,14560,14580,14510,2415
|
|
20240614,103400,1923835460,14580,14560,14580,14550,223
|
|
20240614,103300,1920590390,14560,14560,14560,14560,9
|
|
20240614,103200,1920459350,14560,14580,14580,14560,21
|
|
20240614,103100,1920153570,14560,14580,14580,14560,75
|
|
20240614,103000,1919060630,14580,14550,14580,14550,105
|
|
20240614,102900,1917529810,14580,14550,14580,14540,108
|
|
20240614,102800,1915959330,14540,14570,14580,14540,671
|
|
20240614,102700,1906200790,14580,14550,14580,14550,569
|
|
20240614,102600,1897921770,14550,14570,14570,14550,657
|
|
20240614,102500,1888360330,14570,14560,14570,14550,451
|
|
20240614,102400,1881793360,14560,14560,14570,14560,832
|
|
20240614,102300,1869679410,14560,14570,14570,14560,482
|
|
20240614,102200,1862656770,14580,14580,14590,14580,997
|
|
20240614,102100,1848120500,14590,14590,14590,14590,68
|
|
20240614,102000,1847128380,14600,14580,14600,14580,182
|
|
20240614,101900,1844473140,14580,14590,14590,14580,411
|
|
20240614,101800,1838477000,14590,14600,14600,14590,360
|
|
20240614,101700,1833224000,14600,14610,14610,14590,768
|
|
20240614,101600,1822012540,14610,14610,14610,14600,366
|
|
20240614,101500,1816666170,14620,14620,14620,14620,468
|
|
20240614,101400,1809824010,14630,14620,14630,14620,213
|
|
20240614,101300,1806709940,14620,14610,14620,14610,414
|
|
20240614,101200,1800659850,14610,14610,14610,14610,378
|
|
20240614,101100,1795137270,14600,14610,14620,14600,106
|
|
20240614,101000,1793588700,14610,14590,14610,14590,736
|
|
20240614,100900,1782845720,14600,14600,14600,14600,60
|
|
20240614,100800,1781969720,14620,14620,14620,14600,732
|
|
20240614,100700,1771279620,14620,14610,14630,14610,1164
|
|
20240614,100600,1754266320,14600,14600,14600,14600,46
|
|
20240614,100500,1753594720,14600,14600,14610,14580,223
|
|
20240614,100400,1750339220,14600,14570,14600,14570,802
|
|
20240614,100300,1738653610,14570,14590,14600,14570,460
|
|
20240614,100200,1731942400,14600,14580,14600,14570,109
|
|
20240614,100100,1730353960,14610,14600,14610,14580,199
|
|
20240614,100000,1727450780,14610,14550,14620,14550,1069
|
|
20240614,095900,1711831050,14590,14590,14600,14580,341
|
|
20240614,095800,1706854730,14590,14560,14600,14560,1323
|
|
20240614,095700,1687585070,14580,14550,14580,14540,582
|
|
20240614,095600,1679107540,14530,14490,14550,14480,4482
|
|
20240614,095500,1614051900,14490,14480,14490,14480,768
|
|
20240614,095400,1602931230,14480,14480,14490,14480,117
|
|
20240614,095300,1601237060,14480,14500,14500,14470,678
|
|
20240614,095200,1591420910,14500,14480,14500,14480,550
|
|
20240614,095100,1583450420,14490,14510,14510,14490,1102
|
|
20240614,095000,1567477080,14510,14520,14520,14510,131
|
|
20240614,094900,1565575490,14520,14510,14520,14500,273
|
|
20240614,094800,1561613620,14520,14500,14520,14500,1214
|
|
20240614,094700,1544008970,14510,14500,14510,14500,578
|
|
20240614,094600,1535627920,14500,14530,14530,14500,1589
|
|
20240614,094500,1512579550,14520,14510,14520,14510,1214
|
|
20240614,094400,1494960580,14500,14490,14500,14480,702
|
|
20240614,094300,1484783680,14490,14470,14490,14470,945
|
|
20240614,094200,1471108860,14460,14460,14470,14450,327
|
|
20240614,094100,1466379460,14470,14490,14490,14460,783
|
|
20240614,094000,1455047890,14520,14370,14520,14350,10473
|
|
20240614,093900,1304134070,14370,14380,14380,14340,5079
|
|
20240614,093800,1231245920,14380,14490,14490,14350,10109
|
|
20240614,093700,1085507540,14490,14520,14590,14460,22437
|
|
20240614,093600,760147700,14520,14570,14590,14520,7645
|
|
20240614,093500,649069290,14590,14650,14650,14580,9148
|
|
20240614,093400,515404620,14640,14710,14710,14640,4284
|
|
20240614,093300,452598800,14710,14710,14710,14680,3528
|
|
20240614,093200,400775220,14710,14700,14710,14700,228
|
|
20240614,093100,397423590,14700,14720,14720,14700,2588
|
|
20240614,093000,359365230,14720,14720,14720,14720,101
|
|
20240614,092900,357878510,14720,14710,14720,14710,483
|
|
20240614,092800,350772580,14710,14730,14750,14710,455
|
|
20240614,092700,344075860,14720,14720,14720,14720,275
|
|
20240614,092600,340027860,14700,14730,14750,14700,270
|
|
20240614,092500,336058110,14740,14720,14750,14700,378
|
|
20240614,092400,330487570,14740,14730,14750,14700,161
|
|
20240614,092300,328117670,14710,14730,14750,14710,735
|
|
20240614,092200,317282910,14740,14740,14740,14700,158
|
|
20240614,092100,314956420,14750,14710,14750,14710,170
|
|
20240614,092000,312449150,14710,14700,14750,14690,581
|
|
20240614,091900,303885180,14740,14690,14740,14690,158
|
|
20240614,091800,301564110,14690,14700,14710,14690,252
|
|
20240614,091700,297860080,14690,14690,14700,14690,401
|
|
20240614,091600,291967090,14690,14700,14700,14690,458
|
|
20240614,091500,285235830,14700,14710,14710,14700,411
|
|
20240614,091400,279194000,14710,14720,14740,14710,613
|
|
20240614,091300,270176720,14710,14710,14710,14690,602
|
|
20240614,091200,261323430,14700,14690,14700,14690,912
|
|
20240614,091100,247924350,14690,14710,14710,14690,1117
|
|
20240614,091000,231503620,14730,14720,14730,14690,3451
|
|
20240614,090900,180756700,14710,14730,14730,14710,1098
|
|
20240614,090800,164592610,14730,14740,14740,14730,461
|
|
20240614,090700,157800420,14740,14780,14780,14740,247
|
|
20240614,090600,154157680,14780,14780,14780,14780,7
|
|
20240614,090500,154054220,14780,14730,14790,14730,856
|
|
20240614,090400,141412930,14790,14730,14790,14720,890
|
|
20240614,090300,128298690,14730,14770,14770,14730,494
|
|
20240614,090200,121018320,14770,14740,14940,14730,2825
|
|
20240614,090100,79214990,14740,14760,14760,14670,1191
|
|
20240614,090000,61721190,14760,14710,14790,14700,4052
|