646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,194300,2534752760,7660,7660,7660,7660,10996
|
|
20240614,194200,2534752760,7660,7660,7660,7660,0
|
|
20240614,194100,2534752760,7660,7660,7660,7660,0
|
|
20240614,194000,2534752760,7660,7660,7660,7660,0
|
|
20240614,193900,2534752760,7660,7660,7660,7660,0
|
|
20240614,193800,2534752760,7660,7660,7660,7660,0
|
|
20240614,193700,2534752760,7660,7660,7660,7660,0
|
|
20240614,193600,2534752760,7660,7660,7660,7660,0
|
|
20240614,193500,2534752760,7660,7660,7660,7660,0
|
|
20240614,193400,2534752760,7660,7660,7660,7660,0
|
|
20240614,193300,2534752760,7660,7660,7660,7660,0
|
|
20240614,193200,2534752760,7660,7660,7660,7660,0
|
|
20240614,193100,2534752760,7660,7660,7660,7660,0
|
|
20240614,193000,2534752760,7660,7660,7660,7660,0
|
|
20240614,192900,2534752760,7660,7660,7660,7660,0
|
|
20240614,192800,2534752760,7660,7660,7660,7660,0
|
|
20240614,192700,2534752760,7660,7660,7660,7660,0
|
|
20240614,192600,2534752760,7660,7660,7660,7660,0
|
|
20240614,192500,2534752760,7660,7660,7660,7660,0
|
|
20240614,192400,2534752760,7660,7660,7660,7660,0
|
|
20240614,192300,2534752760,7660,7660,7660,7660,0
|
|
20240614,192200,2534752760,7660,7660,7660,7660,0
|
|
20240614,192100,2534752760,7660,7660,7660,7660,0
|
|
20240614,192000,2534752760,7660,7660,7660,7660,0
|
|
20240614,191900,2534752760,7660,7660,7660,7660,0
|
|
20240614,191800,2534752760,7660,7660,7660,7660,0
|
|
20240614,191700,2534752760,7660,7660,7660,7660,0
|
|
20240614,191600,2534752760,7660,7660,7660,7660,0
|
|
20240614,191500,2534752760,7660,7660,7660,7660,0
|
|
20240614,191400,2534752760,7660,7660,7660,7660,0
|
|
20240614,191300,2534752760,7660,7660,7660,7660,10996
|
|
20240614,191200,2534752760,7660,7660,7660,7660,0
|
|
20240614,191100,2534752760,7660,7660,7660,7660,0
|
|
20240614,191000,2534752760,7660,7660,7660,7660,0
|
|
20240614,190900,2534752760,7660,7660,7660,7660,0
|
|
20240614,190800,2534752760,7660,7660,7660,7660,0
|
|
20240614,190700,2534752760,7660,7660,7660,7660,0
|
|
20240614,190600,2534752760,7660,7660,7660,7660,0
|
|
20240614,190500,2534752760,7660,7660,7660,7660,0
|
|
20240614,190400,2534752760,7660,7660,7660,7660,0
|
|
20240614,190300,2534752760,7660,7660,7660,7660,0
|
|
20240614,190200,2534752760,7660,7660,7660,7660,0
|
|
20240614,190100,2534752760,7660,7660,7660,7660,0
|
|
20240614,190000,2534752760,7660,7660,7660,7660,0
|
|
20240614,185900,2534752760,7660,7660,7660,7660,0
|
|
20240614,185800,2534752760,7660,7660,7660,7660,0
|
|
20240614,185700,2534752760,7660,7660,7660,7660,0
|
|
20240614,185600,2534752760,7660,7660,7660,7660,0
|
|
20240614,185500,2534752760,7660,7660,7660,7660,0
|
|
20240614,185400,2534752760,7660,7660,7660,7660,0
|
|
20240614,185300,2534752760,7660,7660,7660,7660,0
|
|
20240614,185200,2534752760,7660,7660,7660,7660,0
|
|
20240614,185100,2534752760,7660,7660,7660,7660,0
|
|
20240614,185000,2534752760,7660,7660,7660,7660,0
|
|
20240614,184900,2534752760,7660,7660,7660,7660,0
|
|
20240614,184800,2534752760,7660,7660,7660,7660,0
|
|
20240614,184700,2534752760,7660,7660,7660,7660,0
|
|
20240614,184600,2534752760,7660,7660,7660,7660,0
|
|
20240614,184500,2534752760,7660,7660,7660,7660,0
|
|
20240614,184400,2534752760,7660,7660,7660,7660,0
|
|
20240614,184300,2534752760,7660,7660,7660,7660,10996
|
|
20240614,184200,2534752760,7660,7660,7660,7660,0
|
|
20240614,184100,2534752760,7660,7660,7660,7660,0
|
|
20240614,184000,2534752760,7660,7660,7660,7660,0
|
|
20240614,183900,2534752760,7660,7660,7660,7660,0
|
|
20240614,183800,2534752760,7660,7660,7660,7660,0
|
|
20240614,183700,2534752760,7660,7660,7660,7660,0
|
|
20240614,183600,2534752760,7660,7660,7660,7660,0
|
|
20240614,183500,2534752760,7660,7660,7660,7660,0
|
|
20240614,183400,2534752760,7660,7660,7660,7660,0
|
|
20240614,183300,2534752760,7660,7660,7660,7660,0
|
|
20240614,183200,2534752760,7660,7660,7660,7660,0
|
|
20240614,183100,2534752760,7660,7660,7660,7660,0
|
|
20240614,183000,2534752760,7660,7660,7660,7660,0
|
|
20240614,182900,2534752760,7660,7660,7660,7660,0
|
|
20240614,182800,2534752760,7660,7660,7660,7660,0
|
|
20240614,182700,2534752760,7660,7660,7660,7660,0
|
|
20240614,182600,2534752760,7660,7660,7660,7660,0
|
|
20240614,182500,2534752760,7660,7660,7660,7660,0
|
|
20240614,182400,2534752760,7660,7660,7660,7660,0
|
|
20240614,182300,2534752760,7660,7660,7660,7660,0
|
|
20240614,182200,2534752760,7660,7660,7660,7660,0
|
|
20240614,182100,2534752760,7660,7660,7660,7660,0
|
|
20240614,182000,2534752760,7660,7660,7660,7660,0
|
|
20240614,181900,2534752760,7660,7660,7660,7660,0
|
|
20240614,181800,2534752760,7660,7660,7660,7660,0
|
|
20240614,181700,2534752760,7660,7660,7660,7660,0
|
|
20240614,181600,2534752760,7660,7660,7660,7660,0
|
|
20240614,181500,2534752760,7660,7660,7660,7660,0
|
|
20240614,181400,2534752760,7660,7660,7660,7660,0
|
|
20240614,181300,2534752760,7660,7660,7660,7660,10996
|
|
20240614,181200,2534752760,7660,7660,7660,7660,0
|
|
20240614,181100,2534752760,7660,7660,7660,7660,0
|
|
20240614,181000,2534752760,7660,7660,7660,7660,0
|
|
20240614,180900,2534752760,7660,7660,7660,7660,0
|
|
20240614,180800,2534752760,7660,7660,7660,7660,0
|
|
20240614,180700,2534752760,7660,7660,7660,7660,0
|
|
20240614,180600,2534752760,7660,7660,7660,7660,0
|
|
20240614,180500,2534752760,7660,7660,7660,7660,0
|
|
20240614,180400,2534752760,7660,7660,7660,7660,0
|
|
20240614,180300,2534752760,7660,7660,7660,7660,0
|
|
20240614,180200,2534752760,7660,7660,7660,7660,0
|
|
20240614,180100,2534752760,7660,7660,7660,7660,0
|
|
20240614,180000,2534752760,7660,7660,7660,7660,0
|
|
20240614,175900,2534752760,7660,7660,7660,7660,0
|
|
20240614,175800,2534752760,7660,7660,7660,7660,0
|
|
20240614,175700,2534752760,7660,7660,7660,7660,0
|
|
20240614,175600,2534752760,7660,7660,7660,7660,0
|
|
20240614,175500,2534752760,7660,7660,7660,7660,0
|
|
20240614,175400,2534752760,7660,7660,7660,7660,0
|
|
20240614,175300,2534752760,7660,7660,7660,7660,0
|
|
20240614,175200,2534752760,7660,7660,7660,7660,0
|
|
20240614,175100,2534752760,7660,7660,7660,7660,0
|
|
20240614,175000,2534752760,7660,7660,7660,7660,0
|
|
20240614,174900,2534752760,7660,7660,7660,7660,0
|
|
20240614,174800,2534752760,7660,7660,7660,7660,0
|
|
20240614,174700,2534752760,7660,7660,7660,7660,0
|
|
20240614,174600,2534752760,7660,7660,7660,7660,0
|
|
20240614,174500,2534752760,7660,7660,7660,7660,0
|
|
20240614,174400,2534752760,7660,7660,7660,7660,0
|
|
20240614,174300,2534752760,7660,7660,7660,7660,10996
|
|
20240614,174200,2534752760,7660,7660,7660,7660,0
|
|
20240614,174100,2534752760,7660,7660,7660,7660,0
|
|
20240614,174000,2534752760,7660,7660,7660,7660,0
|
|
20240614,173900,2534752760,7660,7660,7660,7660,0
|
|
20240614,173800,2534752760,7660,7660,7660,7660,0
|
|
20240614,173700,2534752760,7660,7660,7660,7660,0
|
|
20240614,173600,2534752760,7660,7660,7660,7660,0
|
|
20240614,173500,2534752760,7660,7660,7660,7660,0
|
|
20240614,173400,2534752760,7660,7660,7660,7660,0
|
|
20240614,173300,2534752760,7660,7660,7660,7660,0
|
|
20240614,173200,2534752760,7660,7660,7660,7660,0
|
|
20240614,173100,2534752760,7660,7660,7660,7660,0
|
|
20240614,173000,2534752760,7660,7660,7660,7660,0
|
|
20240614,172900,2534752760,7660,7660,7660,7660,0
|
|
20240614,172800,2534752760,7660,7660,7660,7660,0
|
|
20240614,172700,2534752760,7660,7660,7660,7660,0
|
|
20240614,172600,2534752760,7660,7660,7660,7660,0
|
|
20240614,172500,2534752760,7660,7660,7660,7660,0
|
|
20240614,172400,2534752760,7660,7660,7660,7660,0
|
|
20240614,172300,2534752760,7660,7660,7660,7660,0
|
|
20240614,172200,2534752760,7660,7660,7660,7660,0
|
|
20240614,172100,2534752760,7660,7660,7660,7660,0
|
|
20240614,172000,2534752760,7660,7660,7660,7660,0
|
|
20240614,171900,2534752760,7660,7660,7660,7660,0
|
|
20240614,171800,2534752760,7660,7660,7660,7660,0
|
|
20240614,171700,2534752760,7660,7660,7660,7660,0
|
|
20240614,171600,2534752760,7660,7660,7660,7660,0
|
|
20240614,171500,2534752760,7660,7660,7660,7660,0
|
|
20240614,171400,2534752760,7660,7660,7660,7660,0
|
|
20240614,171300,2534752760,7660,7660,7660,7660,10996
|
|
20240614,171200,2534752760,7660,7660,7660,7660,0
|
|
20240614,171100,2534752760,7660,7660,7660,7660,0
|
|
20240614,171000,2534752760,7660,7660,7660,7660,0
|
|
20240614,170900,2534752760,7660,7660,7660,7660,0
|
|
20240614,170800,2534752760,7660,7660,7660,7660,0
|
|
20240614,170700,2534752760,7660,7660,7660,7660,0
|
|
20240614,170600,2534752760,7660,7660,7660,7660,0
|
|
20240614,170500,2534752760,7660,7660,7660,7660,0
|
|
20240614,170400,2534752760,7660,7660,7660,7660,0
|
|
20240614,170300,2534752760,7660,7660,7660,7660,0
|
|
20240614,170200,2534752760,7660,7660,7660,7660,0
|
|
20240614,170100,2534752760,7660,7660,7660,7660,0
|
|
20240614,170000,2534752760,7660,7660,7660,7660,0
|
|
20240614,165900,2534752760,7660,7660,7660,7660,0
|
|
20240614,165800,2534752760,7660,7660,7660,7660,0
|
|
20240614,165700,2534752760,7660,7660,7660,7660,0
|
|
20240614,165600,2534752760,7660,7660,7660,7660,0
|
|
20240614,165500,2534752760,7660,7660,7660,7660,0
|
|
20240614,165400,2534752760,7660,7660,7660,7660,0
|
|
20240614,165300,2534752760,7660,7660,7660,7660,0
|
|
20240614,165200,2534752760,7660,7660,7660,7660,0
|
|
20240614,165100,2534752760,7660,7660,7660,7660,0
|
|
20240614,165000,2534752760,7660,7660,7660,7660,0
|
|
20240614,164900,2534752760,7660,7660,7660,7660,0
|
|
20240614,164800,2534752760,7660,7660,7660,7660,0
|
|
20240614,164700,2534752760,7660,7660,7660,7660,0
|
|
20240614,164600,2534752760,7660,7660,7660,7660,0
|
|
20240614,164500,2534752760,7660,7660,7660,7660,0
|
|
20240614,164400,2534752760,7660,7660,7660,7660,0
|
|
20240614,164300,2534752760,7660,7660,7660,7660,10996
|
|
20240614,164200,2534752760,7660,7660,7660,7660,0
|
|
20240614,164100,2534752760,7660,7660,7660,7660,0
|
|
20240614,164000,2534752760,7660,7660,7660,7660,0
|
|
20240614,163900,2534752760,7660,7660,7660,7660,0
|
|
20240614,163800,2534752760,7660,7660,7660,7660,0
|
|
20240614,163700,2534752760,7660,7660,7660,7660,0
|
|
20240614,163600,2534752760,7660,7660,7660,7660,0
|
|
20240614,163500,2534752760,7660,7660,7660,7660,0
|
|
20240614,163400,2534752760,7660,7660,7660,7660,0
|
|
20240614,163300,2534752760,7660,7660,7660,7660,0
|
|
20240614,163200,2534752760,7660,7660,7660,7660,0
|
|
20240614,163100,2534752760,7660,7660,7660,7660,0
|
|
20240614,163000,2534752760,7660,7660,7660,7660,0
|
|
20240614,162900,2534752760,7660,7660,7660,7660,0
|
|
20240614,162800,2534752760,7660,7660,7660,7660,0
|
|
20240614,162700,2534752760,7660,7660,7660,7660,0
|
|
20240614,162600,2534752760,7660,7660,7660,7660,0
|
|
20240614,162500,2534752760,7660,7660,7660,7660,0
|
|
20240614,162400,2534752760,7660,7660,7660,7660,0
|
|
20240614,162300,2534752760,7660,7660,7660,7660,0
|
|
20240614,162200,2534752760,7660,7660,7660,7660,0
|
|
20240614,162100,2534752760,7660,7660,7660,7660,0
|
|
20240614,162000,2534752760,7660,7660,7660,7660,0
|
|
20240614,161900,2534752760,7660,7660,7660,7660,0
|
|
20240614,161800,2534752760,7660,7660,7660,7660,0
|
|
20240614,161700,2534752760,7660,7660,7660,7660,0
|
|
20240614,161600,2534752760,7660,7660,7660,7660,0
|
|
20240614,161500,2534752760,7660,7660,7660,7660,0
|
|
20240614,161400,2534752760,7660,7660,7660,7660,0
|
|
20240614,161300,2534752760,7660,7660,7660,7660,10996
|
|
20240614,161200,2534752760,7660,7660,7660,7660,0
|
|
20240614,161100,2534752760,7660,7660,7660,7660,0
|
|
20240614,161000,2534752760,7660,7660,7660,7660,0
|
|
20240614,160900,2534752760,7660,7660,7660,7660,0
|
|
20240614,160800,2534752760,7660,7660,7660,7660,0
|
|
20240614,160700,2534752760,7660,7660,7660,7660,0
|
|
20240614,160600,2534752760,7660,7660,7660,7660,0
|
|
20240614,160500,2534752760,7660,7660,7660,7660,0
|
|
20240614,160400,2534752760,7660,7660,7660,7660,0
|
|
20240614,160300,2534752760,7660,7660,7660,7660,0
|
|
20240614,160200,2534752760,7660,7660,7660,7660,0
|
|
20240614,160100,2534752760,7660,7660,7660,7660,0
|
|
20240614,160000,2534752760,7660,7660,7660,7660,0
|
|
20240614,155900,2534752760,7660,7660,7660,7660,0
|
|
20240614,155800,2534752760,7660,7660,7660,7660,0
|
|
20240614,155700,2534752760,7660,7660,7660,7660,0
|
|
20240614,155600,2534752760,7660,7660,7660,7660,0
|
|
20240614,155500,2534752760,7660,7660,7660,7660,0
|
|
20240614,155400,2534752760,7660,7660,7660,7660,0
|
|
20240614,155300,2534752760,7660,7660,7660,7660,0
|
|
20240614,155200,2534752760,7660,7660,7660,7660,0
|
|
20240614,155100,2534752760,7660,7660,7660,7660,0
|
|
20240614,155000,2534752760,7660,7660,7660,7660,0
|
|
20240614,154900,2534752760,7660,7660,7660,7660,0
|
|
20240614,154800,2534752760,7660,7660,7660,7660,0
|
|
20240614,154700,2534752760,7660,7660,7660,7660,0
|
|
20240614,154600,2534752760,7660,7660,7660,7660,0
|
|
20240614,154500,2534752760,7660,7660,7660,7660,0
|
|
20240614,154400,2534752760,7660,7660,7660,7660,0
|
|
20240614,154300,2534752760,7660,7660,7660,7660,10996
|
|
20240614,154200,2534752760,7660,7660,7660,7660,0
|
|
20240614,154100,2534752760,7660,7660,7660,7660,0
|
|
20240614,154000,2534752760,7660,7660,7660,7660,0
|
|
20240614,153900,2534752760,7660,7660,7660,7660,0
|
|
20240614,153800,2534752760,7660,7660,7660,7660,0
|
|
20240614,153700,2534752760,7660,7660,7660,7660,0
|
|
20240614,153600,2534752760,7660,7660,7660,7660,0
|
|
20240614,153500,2534752760,7660,7660,7660,7660,0
|
|
20240614,153400,2534752760,7660,7660,7660,7660,0
|
|
20240614,153300,2534752760,7660,7660,7660,7660,0
|
|
20240614,153200,2534752760,7660,7660,7660,7660,0
|
|
20240614,153100,2534752760,7660,7660,7660,7660,0
|
|
20240614,153000,2534752760,7660,7660,7660,7660,10996
|
|
20240614,152900,2450523400,7670,7670,7670,7670,0
|
|
20240614,152800,2450523400,7670,7670,7670,7670,0
|
|
20240614,152700,2450523400,7670,7670,7670,7670,0
|
|
20240614,152600,2450523400,7670,7670,7670,7670,0
|
|
20240614,152500,2450523400,7670,7670,7670,7670,0
|
|
20240614,152400,2450523400,7670,7670,7670,7670,0
|
|
20240614,152300,2450523400,7670,7670,7670,7670,0
|
|
20240614,152200,2450523400,7670,7670,7670,7670,0
|
|
20240614,152100,2450523400,7670,7670,7670,7670,0
|
|
20240614,152000,2450523400,7670,7670,7670,7670,0
|
|
20240614,151900,2450523400,7670,7660,7670,7660,867
|
|
20240614,151800,2443875810,7670,7680,7680,7660,2217
|
|
20240614,151700,2426876000,7680,7670,7690,7660,714
|
|
20240614,151600,2421405210,7670,7650,7690,7620,8638
|
|
20240614,151500,2355381940,7660,7670,7700,7660,1932
|
|
20240614,151400,2340577310,7670,7660,7670,7660,3351
|
|
20240614,151300,2314908640,7660,7670,7670,7660,709
|
|
20240614,151200,2309471610,7710,7700,7710,7700,372
|
|
20240614,151100,2306607200,7700,7660,7700,7660,125
|
|
20240614,151000,2305645100,7710,7700,7710,7650,1922
|
|
20240614,150900,2290920270,7680,7680,7680,7680,8
|
|
20240614,150800,2290858830,7700,7700,7710,7700,1195
|
|
20240614,150700,2281655800,7700,7670,7700,7660,1506
|
|
20240614,150600,2270102160,7660,7670,7670,7660,2327
|
|
20240614,150500,2252269520,7670,7670,7670,7670,1393
|
|
20240614,150400,2241585210,7670,7680,7680,7670,2550
|
|
20240614,150300,2222021210,7680,7680,7680,7680,2190
|
|
20240614,150200,2205202010,7680,7690,7700,7670,448
|
|
20240614,150100,2201761630,7670,7710,7710,7670,13159
|
|
20240614,150000,2100506650,7710,7720,7720,7710,440
|
|
20240614,145900,2097114230,7720,7720,7720,7720,1663
|
|
20240614,145800,2084275870,7720,7730,7730,7720,754
|
|
20240614,145700,2078454980,7730,7720,7730,7720,221
|
|
20240614,145600,2076746850,7720,7720,7720,7720,9
|
|
20240614,145500,2076677370,7720,7740,7740,7720,641
|
|
20240614,145400,2071725340,7750,7730,7750,7730,1616
|
|
20240614,145300,2059217850,7740,7730,7740,7730,296
|
|
20240614,145200,2056929760,7720,7720,7750,7720,103
|
|
20240614,145100,2056134450,7720,7720,7720,7720,193
|
|
20240614,145000,2054644490,7730,7750,7750,7730,2100
|
|
20240614,144900,2038403750,7750,7740,7750,7740,18
|
|
20240614,144800,2038264410,7750,7750,7760,7750,171
|
|
20240614,144700,2036939060,7750,7740,7750,7740,118
|
|
20240614,144600,2036025010,7730,7730,7730,7730,0
|
|
20240614,144500,2036025010,7730,7730,7730,7730,12
|
|
20240614,144400,2035932250,7750,7750,7750,7750,1450
|
|
20240614,144300,2024694750,7730,7730,7730,7730,660
|
|
20240614,144200,2019592950,7730,7750,7750,7730,189
|
|
20240614,144100,2018129360,7750,7750,7750,7750,1
|
|
20240614,144000,2018121610,7730,7740,7740,7730,3155
|
|
20240614,143900,1993715580,7750,7740,7750,7740,480
|
|
20240614,143800,1989997880,7740,7750,7750,7740,269
|
|
20240614,143700,1987915450,7740,7750,7760,7740,753
|
|
20240614,143600,1982079700,7750,7750,7750,7750,0
|
|
20240614,143500,1982079700,7750,7750,7750,7750,83
|
|
20240614,143400,1981436450,7750,7750,7750,7750,1096
|
|
20240614,143300,1972942450,7750,7750,7750,7750,248
|
|
20240614,143200,1971020450,7750,7750,7760,7750,518
|
|
20240614,143100,1967003380,7760,7760,7760,7760,417
|
|
20240614,143000,1963767460,7760,7760,7760,7760,3
|
|
20240614,142900,1963744180,7750,7750,7750,7750,10
|
|
20240614,142800,1963666680,7750,7780,7780,7750,411
|
|
20240614,142700,1960479420,7780,7790,7790,7780,101
|
|
20240614,142600,1959693630,7770,7770,7770,7760,3124
|
|
20240614,142500,1935449110,7770,7770,7770,7770,94
|
|
20240614,142400,1934718730,7790,7770,7790,7770,1108
|
|
20240614,142300,1926098010,7770,7770,7770,7770,1500
|
|
20240614,142200,1914443010,7770,7770,7770,7770,0
|
|
20240614,142100,1914443010,7770,7780,7810,7770,1618
|
|
20240614,142000,1901855040,7790,7790,7790,7790,330
|
|
20240614,141900,1899284340,7800,7800,7800,7800,61
|
|
20240614,141800,1898808540,7800,7790,7800,7790,70
|
|
20240614,141700,1898262640,7790,7790,7790,7790,0
|
|
20240614,141600,1898262640,7790,7790,7790,7790,5
|
|
20240614,141500,1898223690,7790,7790,7790,7790,408
|
|
20240614,141400,1895045370,7790,7790,7790,7790,30
|
|
20240614,141300,1894811670,7790,7790,7790,7790,350
|
|
20240614,141200,1892085170,7790,7790,7790,7790,0
|
|
20240614,141100,1892085170,7790,7800,7800,7790,175
|
|
20240614,141000,1890720760,7830,7830,7830,7830,288
|
|
20240614,140900,1888465720,7830,7810,7830,7810,330
|
|
20240614,140800,1885884460,7810,7810,7810,7810,4
|
|
20240614,140700,1885853220,7790,7790,7790,7790,132
|
|
20240614,140600,1884824940,7790,7790,7790,7790,0
|
|
20240614,140500,1884824940,7790,7790,7790,7790,0
|
|
20240614,140400,1884824940,7790,7790,7790,7790,11
|
|
20240614,140300,1884739250,7800,7830,7830,7800,126
|
|
20240614,140200,1883755970,7800,7830,7830,7800,1068
|
|
20240614,140100,1875407120,7830,7780,7830,7780,1171
|
|
20240614,140000,1866268920,7780,7780,7780,7780,0
|
|
20240614,135900,1866268920,7780,7780,7780,7780,0
|
|
20240614,135800,1866268920,7780,7780,7780,7780,0
|
|
20240614,135700,1866268920,7780,7780,7780,7780,11
|
|
20240614,135600,1866183340,7800,7800,7800,7800,100
|
|
20240614,135500,1865403340,7800,7800,7800,7800,20
|
|
20240614,135400,1865247340,7800,7790,7800,7760,110
|
|
20240614,135300,1864390350,7770,7770,7770,7770,1500
|
|
20240614,135200,1852735350,7770,7770,7770,7770,0
|
|
20240614,135100,1852735350,7770,7770,7770,7770,250
|
|
20240614,135000,1850792850,7770,7770,7770,7770,10
|
|
20240614,134900,1850715150,7770,7770,7770,7770,200
|
|
20240614,134800,1849161150,7770,7770,7770,7770,59
|
|
20240614,134700,1848702720,7770,7770,7770,7770,11
|
|
20240614,134600,1848617250,7770,7800,7800,7770,550
|
|
20240614,134500,1844342250,7770,7770,7770,7770,0
|
|
20240614,134400,1844342250,7770,7770,7770,7770,30
|
|
20240614,134300,1844109150,7770,7780,7800,7770,116
|
|
20240614,134200,1843206770,7760,7760,7760,7760,0
|
|
20240614,134100,1843206770,7760,7760,7760,7760,0
|
|
20240614,134000,1843206770,7760,7760,7760,7760,8
|
|
20240614,133900,1843144690,7760,7760,7760,7760,15
|
|
20240614,133800,1843028290,7760,7760,7760,7760,257
|
|
20240614,133700,1841033970,7760,7760,7760,7760,83
|
|
20240614,133600,1840389890,7780,7770,7780,7770,267
|
|
20240614,133500,1838314580,7760,7770,7770,7760,2005
|
|
20240614,133400,1822755730,7770,7770,7770,7770,20
|
|
20240614,133300,1822600330,7760,7770,7770,7760,177
|
|
20240614,133200,1821225130,7780,7780,7780,7780,0
|
|
20240614,133100,1821225130,7780,7780,7780,7780,30
|
|
20240614,133000,1820991730,7760,7760,7760,7760,29
|
|
20240614,132900,1820766690,7760,7760,7760,7760,0
|
|
20240614,132800,1820766690,7760,7760,7760,7760,0
|
|
20240614,132700,1820766690,7760,7760,7760,7760,200
|
|
20240614,132600,1819214690,7760,7760,7760,7760,22
|
|
20240614,132500,1819043970,7760,7760,7760,7760,17
|
|
20240614,132400,1818912050,7760,7760,7760,7760,200
|
|
20240614,132300,1817360050,7760,7760,7760,7760,12
|
|
20240614,132200,1817266930,7780,7770,7780,7770,907
|
|
20240614,132100,1810216470,7770,7770,7770,7770,0
|
|
20240614,132000,1810216470,7770,7770,7770,7770,0
|
|
20240614,131900,1810216470,7770,7770,7770,7770,8
|
|
20240614,131800,1810154310,7770,7770,7770,7770,109
|
|
20240614,131700,1809307380,7770,7770,7770,7770,0
|
|
20240614,131600,1809307380,7770,7770,7780,7770,338
|
|
20240614,131500,1806679830,7770,7770,7770,7770,0
|
|
20240614,131400,1806679830,7770,7770,7770,7770,503
|
|
20240614,131300,1802771520,7780,7770,7780,7770,10
|
|
20240614,131200,1802693810,7770,7770,7770,7770,0
|
|
20240614,131100,1802693810,7770,7770,7770,7770,100
|
|
20240614,131000,1801916810,7770,7770,7770,7770,640
|
|
20240614,130900,1796944010,7770,7780,7780,7770,214
|
|
20240614,130800,1795279890,7780,7780,7780,7780,0
|
|
20240614,130700,1795279890,7780,7780,7780,7780,3
|
|
20240614,130600,1795256550,7770,7770,7770,7770,9
|
|
20240614,130500,1795186620,7800,7800,7800,7800,1
|
|
20240614,130400,1795178820,7770,7770,7770,7770,1
|
|
20240614,130300,1795171050,7770,7780,7780,7770,1341
|
|
20240614,130200,1784747090,7780,7790,7790,7780,952
|
|
20240614,130100,1777335080,7790,7790,7790,7790,40
|
|
20240614,130000,1777023480,7790,7790,7790,7790,97
|
|
20240614,125900,1776267850,7790,7790,7790,7790,66
|
|
20240614,125800,1775753710,7790,7800,7800,7790,510
|
|
20240614,125700,1771780440,7790,7790,7790,7790,0
|
|
20240614,125600,1771780440,7790,7790,7790,7790,4
|
|
20240614,125500,1771749280,7790,7820,7820,7790,4253
|
|
20240614,125400,1738535390,7820,7820,7830,7820,327
|
|
20240614,125300,1735978000,7810,7810,7810,7810,50
|
|
20240614,125200,1735587500,7810,7820,7820,7810,53
|
|
20240614,125100,1735173340,7830,7830,7830,7830,265
|
|
20240614,125000,1733098390,7850,7850,7850,7850,0
|
|
20240614,124900,1733098390,7850,7850,7850,7850,18
|
|
20240614,124800,1732957090,7830,7870,7870,7830,77
|
|
20240614,124700,1732353400,7810,7870,7870,7810,2
|
|
20240614,124600,1732337720,7820,7830,7830,7820,21
|
|
20240614,124500,1732173300,7830,7880,7890,7830,978
|
|
20240614,124400,1724496360,7890,7880,7890,7880,33
|
|
20240614,124300,1724236000,7880,7880,7880,7880,150
|
|
20240614,124200,1723054000,7870,7830,7870,7800,754
|
|
20240614,124100,1717135760,7830,7830,7830,7830,200
|
|
20240614,124000,1715569760,7830,7840,7860,7830,764
|
|
20240614,123900,1709565900,7820,7800,7820,7800,500
|
|
20240614,123800,1705656430,7780,7780,7780,7780,14
|
|
20240614,123700,1705547510,7800,7800,7800,7800,0
|
|
20240614,123600,1705547510,7800,7800,7800,7800,42
|
|
20240614,123500,1705219910,7800,7770,7800,7770,1459
|
|
20240614,123400,1693854420,7790,7780,7790,7780,1056
|
|
20240614,123300,1685638180,7780,7760,7780,7760,79
|
|
20240614,123200,1685023660,7780,7770,7780,7760,1150
|
|
20240614,123100,1676087820,7770,7770,7770,7770,51
|
|
20240614,123000,1675691550,7770,7780,7780,7770,192
|
|
20240614,122900,1674199580,7770,7780,7780,7770,85
|
|
20240614,122800,1673538970,7770,7770,7770,7770,34
|
|
20240614,122700,1673274790,7770,7770,7770,7770,1
|
|
20240614,122600,1673267020,7770,7770,7770,7770,0
|
|
20240614,122500,1673267020,7770,7770,7770,7770,262
|
|
20240614,122400,1671231280,7760,7770,7770,7760,269
|
|
20240614,122300,1669142890,7770,7770,7770,7770,50
|
|
20240614,122200,1668754390,7770,7770,7770,7770,0
|
|
20240614,122100,1668754390,7770,7770,7770,7770,38
|
|
20240614,122000,1668459130,7760,7760,7760,7760,30
|
|
20240614,121900,1668226330,7760,7760,7760,7760,5
|
|
20240614,121800,1668187530,7760,7760,7760,7760,15
|
|
20240614,121700,1668071130,7780,7780,7780,7780,129
|
|
20240614,121600,1667067510,7790,7790,7790,7790,0
|
|
20240614,121500,1667067510,7790,7790,7790,7790,100
|
|
20240614,121400,1666288510,7760,7760,7760,7760,19
|
|
20240614,121300,1666141070,7790,7790,7790,7790,0
|
|
20240614,121200,1666141070,7790,7780,7790,7750,1342
|
|
20240614,121100,1655731230,7790,7770,7790,7770,20
|
|
20240614,121000,1655575630,7750,7770,7770,7750,1567
|
|
20240614,120900,1643415020,7790,7790,7790,7790,5
|
|
20240614,120800,1643376070,7790,7770,7790,7770,10
|
|
20240614,120700,1643298350,7770,7780,7780,7770,677
|
|
20240614,120600,1638035520,7780,7780,7780,7780,0
|
|
20240614,120500,1638035520,7780,7780,7780,7780,0
|
|
20240614,120400,1638035520,7780,7790,7790,7780,30
|
|
20240614,120300,1637802020,7780,7790,7790,7780,100
|
|
20240614,120200,1637023940,7800,7800,7800,7800,0
|
|
20240614,120100,1637023940,7800,7780,7800,7770,647
|
|
20240614,120000,1631991470,7780,7800,7800,7780,582
|
|
20240614,115900,1627463400,7800,7800,7800,7800,7
|
|
20240614,115800,1627408800,7770,7780,7780,7770,353
|
|
20240614,115700,1624665910,7800,7790,7800,7780,79
|
|
20240614,115600,1624050860,7760,7780,7780,7760,394
|
|
20240614,115500,1620990320,7770,7770,7770,7770,0
|
|
20240614,115400,1620990320,7770,7800,7800,7770,1030
|
|
20240614,115300,1612982060,7790,7800,7800,7790,441
|
|
20240614,115200,1609546390,7790,7790,7790,7780,423
|
|
20240614,115100,1606255220,7780,7800,7800,7780,338
|
|
20240614,115000,1603624030,7800,7810,7810,7800,22
|
|
20240614,114900,1603452310,7800,7820,7820,7800,212
|
|
20240614,114800,1601798620,7820,7820,7820,7820,3
|
|
20240614,114700,1601775160,7820,7810,7820,7810,11
|
|
20240614,114600,1601689240,7820,7820,7820,7820,40
|
|
20240614,114500,1601376440,7820,7820,7820,7820,1
|
|
20240614,114400,1601368620,7800,7790,7800,7780,190
|
|
20240614,114300,1599887530,7790,7790,7790,7780,21
|
|
20240614,114200,1599724040,7790,7790,7790,7790,12
|
|
20240614,114100,1599630560,7770,7780,7790,7770,521
|
|
20240614,114000,1595580180,7780,7800,7800,7780,454
|
|
20240614,113900,1592042960,7800,7800,7800,7800,2
|
|
20240614,113800,1592027360,7800,7800,7800,7800,269
|
|
20240614,113700,1589929160,7800,7800,7800,7800,0
|
|
20240614,113600,1589929160,7800,7800,7800,7800,58
|
|
20240614,113500,1589476760,7800,7800,7800,7800,0
|
|
20240614,113400,1589476760,7800,7800,7800,7800,0
|
|
20240614,113300,1589476760,7800,7800,7800,7800,12
|
|
20240614,113200,1589383160,7800,7800,7800,7800,0
|
|
20240614,113100,1589383160,7800,7800,7800,7800,597
|
|
20240614,113000,1584726560,7800,7800,7800,7800,1
|
|
20240614,112900,1584718760,7800,7850,7850,7800,735
|
|
20240614,112800,1578970910,7820,7830,7850,7820,303
|
|
20240614,112700,1576598090,7850,7850,7850,7850,299
|
|
20240614,112600,1574250940,7850,7850,7850,7810,117
|
|
20240614,112500,1573336970,7850,7820,7850,7820,393
|
|
20240614,112400,1570263650,7800,7800,7800,7800,0
|
|
20240614,112300,1570263650,7800,7800,7800,7800,11
|
|
20240614,112200,1570177850,7850,7820,7850,7810,158
|
|
20240614,112100,1568943760,7810,7850,7850,7810,101
|
|
20240614,112000,1568150950,7850,7820,7850,7820,12
|
|
20240614,111900,1568056780,7820,7820,7820,7820,10
|
|
20240614,111800,1567978580,7850,7820,7850,7820,535
|
|
20240614,111700,1563784070,7840,7830,7840,7830,35
|
|
20240614,111600,1563509770,7800,7800,7800,7800,9
|
|
20240614,111500,1563439570,7800,7830,7830,7800,40
|
|
20240614,111400,1563127540,7800,7820,7820,7800,202
|
|
20240614,111300,1561550020,7840,7840,7840,7840,20
|
|
20240614,111200,1561393220,7820,7830,7830,7820,112
|
|
20240614,111100,1560516360,7830,7820,7830,7820,407
|
|
20240614,111000,1557333120,7820,7820,7820,7820,41
|
|
20240614,110900,1557012500,7810,7820,7820,7810,38
|
|
20240614,110800,1556715710,7810,7800,7810,7800,938
|
|
20240614,110700,1549399180,7800,7800,7800,7800,83
|
|
20240614,110600,1548751780,7770,7770,7770,7770,0
|
|
20240614,110500,1548751780,7770,7800,7800,7770,23
|
|
20240614,110400,1548572680,7760,7770,7770,7760,509
|
|
20240614,110300,1544620750,7780,7790,7790,7770,680
|
|
20240614,110200,1539326210,7790,7790,7790,7780,336
|
|
20240614,110100,1536708870,7790,7790,7790,7790,399
|
|
20240614,110000,1533600660,7790,7790,7790,7790,15
|
|
20240614,105900,1533483810,7790,7780,7790,7770,1792
|
|
20240614,105800,1519541270,7760,7780,7780,7760,45
|
|
20240614,105700,1519191410,7780,7780,7780,7780,5
|
|
20240614,105600,1519152510,7780,7780,7780,7780,0
|
|
20240614,105500,1519152510,7780,7770,7780,7760,21
|
|
20240614,105400,1518989410,7760,7760,7760,7760,1
|
|
20240614,105300,1518981650,7760,7750,7760,7750,1115
|
|
20240614,105200,1510332240,7750,7720,7750,7720,315
|
|
20240614,105100,1507900250,7720,7720,7720,7720,31
|
|
20240614,105000,1507660930,7720,7730,7730,7720,53
|
|
20240614,104900,1507251640,7720,7730,7730,7720,1896
|
|
20240614,104800,1492608370,7730,7730,7730,7730,9
|
|
20240614,104700,1492538800,7730,7740,7740,7730,149
|
|
20240614,104600,1491386700,7730,7730,7730,7730,0
|
|
20240614,104500,1491386700,7730,7720,7730,7720,59
|
|
20240614,104400,1490930740,7730,7730,7730,7730,10
|
|
20240614,104300,1490853440,7730,7730,7730,7730,1162
|
|
20240614,104200,1481871180,7730,7730,7730,7730,224
|
|
20240614,104100,1480139660,7730,7730,7730,7730,442
|
|
20240614,104000,1476723000,7730,7730,7750,7730,2706
|
|
20240614,103900,1455786380,7740,7750,7750,7740,2021
|
|
20240614,103800,1440132620,7750,7750,7750,7750,12
|
|
20240614,103700,1440039620,7780,7780,7780,7780,85
|
|
20240614,103600,1439378320,7780,7780,7780,7780,0
|
|
20240614,103500,1439378320,7780,7750,7780,7750,250
|
|
20240614,103400,1437437740,7730,7750,7750,7730,82
|
|
20240614,103300,1436803680,7730,7730,7730,7730,74
|
|
20240614,103200,1436231660,7730,7730,7730,7730,638
|
|
20240614,103100,1431299920,7730,7730,7730,7730,12
|
|
20240614,103000,1431207160,7740,7740,7740,7730,337
|
|
20240614,102900,1428598790,7740,7740,7740,7740,312
|
|
20240614,102800,1426183910,7740,7750,7750,7740,419
|
|
20240614,102700,1422937070,7750,7770,7770,7750,1096
|
|
20240614,102600,1414432350,7790,7780,7790,7780,1220
|
|
20240614,102500,1404930430,7780,7790,7790,7780,182
|
|
20240614,102400,1403513270,7760,7760,7790,7760,238
|
|
20240614,102300,1401665790,7790,7740,7790,7740,26
|
|
20240614,102200,1401463750,7790,7760,7790,7760,1008
|
|
20240614,102100,1393619620,7740,7740,7740,7740,10
|
|
20240614,102000,1393542220,7740,7730,7780,7730,1689
|
|
20240614,101900,1380422580,7730,7730,7730,7730,0
|
|
20240614,101800,1380422580,7730,7730,7730,7720,647
|
|
20240614,101700,1375425000,7730,7730,7730,7730,11
|
|
20240614,101600,1375339970,7780,7720,7780,7720,1250
|
|
20240614,101500,1365627870,7720,7730,7730,7720,6432
|
|
20240614,101400,1315966150,7730,7750,7750,7730,1666
|
|
20240614,101300,1303075900,7750,7750,7750,7750,372
|
|
20240614,101200,1300192900,7750,7750,7750,7750,1458
|
|
20240614,101100,1288893400,7760,7760,7760,7760,196
|
|
20240614,101000,1287372440,7760,7760,7760,7750,1987
|
|
20240614,100900,1271967240,7760,7770,7770,7760,363
|
|
20240614,100800,1269149530,7770,7770,7770,7770,401
|
|
20240614,100700,1266033760,7770,7810,7810,7770,8625
|
|
20240614,100600,1198919990,7800,7810,7810,7800,122
|
|
20240614,100500,1197968370,7830,7830,7830,7830,31
|
|
20240614,100400,1197725640,7830,7800,7830,7800,440
|
|
20240614,100300,1194293610,7800,7800,7800,7800,301
|
|
20240614,100200,1191945810,7800,7800,7830,7800,280
|
|
20240614,100100,1189761720,7800,7810,7820,7800,430
|
|
20240614,100000,1186404580,7810,7830,7830,7810,130
|
|
20240614,095900,1185386840,7810,7820,7830,7810,2111
|
|
20240614,095800,1168890820,7830,7860,7860,7830,127
|
|
20240614,095700,1167896110,7830,7840,7860,7830,769
|
|
20240614,095600,1161871340,7860,7860,7860,7860,103
|
|
20240614,095500,1161061760,7860,7810,7860,7810,986
|
|
20240614,095400,1153326690,7820,7770,7820,7770,5017
|
|
20240614,095300,1114246930,7760,7780,7780,7760,641
|
|
20240614,095200,1109265750,7770,7770,7770,7770,203
|
|
20240614,095100,1107688440,7770,7770,7770,7740,3807
|
|
20240614,095000,1078172950,7760,7750,7760,7740,1255
|
|
20240614,094900,1068444570,7730,7730,7750,7730,125
|
|
20240614,094800,1067477840,7750,7730,7750,7730,1111
|
|
20240614,094700,1058889770,7720,7720,7730,7720,2838
|
|
20240614,094600,1036974110,7720,7730,7750,7710,835
|
|
20240614,094500,1030521770,7730,7730,7750,7730,1364
|
|
20240614,094400,1019976290,7730,7770,7810,7690,22725
|
|
20240614,094300,844683060,7810,7800,7810,7760,544
|
|
20240614,094200,840439340,7800,7760,7800,7750,696
|
|
20240614,094100,835033080,7760,7810,7810,7750,1244
|
|
20240614,094000,825384650,7810,7750,7810,7750,559
|
|
20240614,093900,821051320,7750,7760,7770,7750,1941
|
|
20240614,093800,806005510,7760,7760,7760,7750,2937
|
|
20240614,093700,783239170,7750,7770,7770,7750,2984
|
|
20240614,093600,760104250,7760,7780,7820,7760,10427
|
|
20240614,093500,679133700,7780,7800,7800,7780,4292
|
|
20240614,093400,645712560,7800,7800,7800,7800,570
|
|
20240614,093300,641266560,7820,7870,7870,7820,1090
|
|
20240614,093200,632742260,7870,7870,7870,7870,188
|
|
20240614,093100,631262700,7880,7860,7910,7810,1241
|
|
20240614,093000,621504760,7850,7800,7850,7790,3544
|
|
20240614,092900,593832190,7800,7800,7800,7800,930
|
|
20240614,092800,586578190,7790,7790,7790,7780,2069
|
|
20240614,092700,570474250,7780,7830,7830,7780,20844
|
|
20240614,092600,407820780,7830,7840,7840,7830,5043
|
|
20240614,092500,368324920,7840,7850,7850,7840,521
|
|
20240614,092400,364238150,7840,7850,7850,7840,367
|
|
20240614,092300,361359570,7840,7850,7850,7840,1387
|
|
20240614,092200,350483130,7850,7860,7870,7850,737
|
|
20240614,092100,344695120,7860,7870,7870,7860,3083
|
|
20240614,092000,320451590,7870,7920,7920,7870,1197
|
|
20240614,091900,311020880,7940,7900,7940,7870,1049
|
|
20240614,091800,302699810,7870,7870,7900,7870,1165
|
|
20240614,091700,293520680,7880,7900,7900,7880,595
|
|
20240614,091600,288830440,7900,7920,7920,7900,2554
|
|
20240614,091500,268616920,7930,7920,7930,7920,355
|
|
20240614,091400,265804220,7950,7910,7950,7910,1139
|
|
20240614,091300,256776950,7910,7910,7950,7910,252
|
|
20240614,091200,254783510,7950,7860,7950,7860,148
|
|
20240614,091100,253614890,7880,7880,7880,7840,1863
|
|
20240614,091000,238936490,7880,7850,7880,7840,909
|
|
20240614,090900,231780210,7860,7870,7870,7830,1619
|
|
20240614,090800,219075030,7870,7870,7880,7860,127
|
|
20240614,090700,218075660,7870,7880,7880,7870,1297
|
|
20240614,090600,207867470,7880,7910,7920,7880,1422
|
|
20240614,090500,196644330,7890,7880,7890,7870,2678
|
|
20240614,090400,175549580,7880,7930,7930,7880,4038
|
|
20240614,090300,143663600,7920,7880,7950,7880,3654
|
|
20240614,090200,114770920,7900,7890,7920,7870,4827
|
|
20240614,090100,76682300,7890,7950,7950,7890,5510
|
|
20240614,090000,33023920,7940,8030,8030,7940,4133
|