652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,194900,3096226180,6640,6640,6640,6640,3504
|
|
20240614,194800,3096226180,6640,6640,6640,6640,0
|
|
20240614,194700,3096226180,6640,6640,6640,6640,0
|
|
20240614,194600,3096226180,6640,6640,6640,6640,0
|
|
20240614,194500,3096226180,6640,6640,6640,6640,0
|
|
20240614,194400,3096226180,6640,6640,6640,6640,0
|
|
20240614,194300,3096226180,6640,6640,6640,6640,0
|
|
20240614,194200,3096226180,6640,6640,6640,6640,0
|
|
20240614,194100,3096226180,6640,6640,6640,6640,0
|
|
20240614,194000,3096226180,6640,6640,6640,6640,0
|
|
20240614,193900,3096226180,6640,6640,6640,6640,0
|
|
20240614,193800,3096226180,6640,6640,6640,6640,0
|
|
20240614,193700,3096226180,6640,6640,6640,6640,0
|
|
20240614,193600,3096226180,6640,6640,6640,6640,0
|
|
20240614,193500,3096226180,6640,6640,6640,6640,0
|
|
20240614,193400,3096226180,6640,6640,6640,6640,0
|
|
20240614,193300,3096226180,6640,6640,6640,6640,0
|
|
20240614,193200,3096226180,6640,6640,6640,6640,0
|
|
20240614,193100,3096226180,6640,6640,6640,6640,0
|
|
20240614,193000,3096226180,6640,6640,6640,6640,0
|
|
20240614,192900,3096226180,6640,6640,6640,6640,0
|
|
20240614,192800,3096226180,6640,6640,6640,6640,0
|
|
20240614,192700,3096226180,6640,6640,6640,6640,0
|
|
20240614,192600,3096226180,6640,6640,6640,6640,0
|
|
20240614,192500,3096226180,6640,6640,6640,6640,0
|
|
20240614,192400,3096226180,6640,6640,6640,6640,0
|
|
20240614,192300,3096226180,6640,6640,6640,6640,0
|
|
20240614,192200,3096226180,6640,6640,6640,6640,0
|
|
20240614,192100,3096226180,6640,6640,6640,6640,0
|
|
20240614,192000,3096226180,6640,6640,6640,6640,0
|
|
20240614,191900,3096226180,6640,6640,6640,6640,3504
|
|
20240614,191800,3096226180,6640,6640,6640,6640,0
|
|
20240614,191700,3096226180,6640,6640,6640,6640,0
|
|
20240614,191600,3096226180,6640,6640,6640,6640,0
|
|
20240614,191500,3096226180,6640,6640,6640,6640,0
|
|
20240614,191400,3096226180,6640,6640,6640,6640,0
|
|
20240614,191300,3096226180,6640,6640,6640,6640,0
|
|
20240614,191200,3096226180,6640,6640,6640,6640,0
|
|
20240614,191100,3096226180,6640,6640,6640,6640,0
|
|
20240614,191000,3096226180,6640,6640,6640,6640,0
|
|
20240614,190900,3096226180,6640,6640,6640,6640,0
|
|
20240614,190800,3096226180,6640,6640,6640,6640,0
|
|
20240614,190700,3096226180,6640,6640,6640,6640,0
|
|
20240614,190600,3096226180,6640,6640,6640,6640,0
|
|
20240614,190500,3096226180,6640,6640,6640,6640,0
|
|
20240614,190400,3096226180,6640,6640,6640,6640,0
|
|
20240614,190300,3096226180,6640,6640,6640,6640,0
|
|
20240614,190200,3096226180,6640,6640,6640,6640,0
|
|
20240614,190100,3096226180,6640,6640,6640,6640,0
|
|
20240614,190000,3096226180,6640,6640,6640,6640,0
|
|
20240614,185900,3096226180,6640,6640,6640,6640,0
|
|
20240614,185800,3096226180,6640,6640,6640,6640,0
|
|
20240614,185700,3096226180,6640,6640,6640,6640,0
|
|
20240614,185600,3096226180,6640,6640,6640,6640,0
|
|
20240614,185500,3096226180,6640,6640,6640,6640,0
|
|
20240614,185400,3096226180,6640,6640,6640,6640,0
|
|
20240614,185300,3096226180,6640,6640,6640,6640,0
|
|
20240614,185200,3096226180,6640,6640,6640,6640,0
|
|
20240614,185100,3096226180,6640,6640,6640,6640,0
|
|
20240614,185000,3096226180,6640,6640,6640,6640,0
|
|
20240614,184900,3096226180,6640,6640,6640,6640,3504
|
|
20240614,184800,3096226180,6640,6640,6640,6640,0
|
|
20240614,184700,3096226180,6640,6640,6640,6640,0
|
|
20240614,184600,3096226180,6640,6640,6640,6640,0
|
|
20240614,184500,3096226180,6640,6640,6640,6640,0
|
|
20240614,184400,3096226180,6640,6640,6640,6640,0
|
|
20240614,184300,3096226180,6640,6640,6640,6640,0
|
|
20240614,184200,3096226180,6640,6640,6640,6640,0
|
|
20240614,184100,3096226180,6640,6640,6640,6640,0
|
|
20240614,184000,3096226180,6640,6640,6640,6640,0
|
|
20240614,183900,3096226180,6640,6640,6640,6640,0
|
|
20240614,183800,3096226180,6640,6640,6640,6640,0
|
|
20240614,183700,3096226180,6640,6640,6640,6640,0
|
|
20240614,183600,3096226180,6640,6640,6640,6640,0
|
|
20240614,183500,3096226180,6640,6640,6640,6640,0
|
|
20240614,183400,3096226180,6640,6640,6640,6640,0
|
|
20240614,183300,3096226180,6640,6640,6640,6640,0
|
|
20240614,183200,3096226180,6640,6640,6640,6640,0
|
|
20240614,183100,3096226180,6640,6640,6640,6640,0
|
|
20240614,183000,3096226180,6640,6640,6640,6640,0
|
|
20240614,182900,3096226180,6640,6640,6640,6640,0
|
|
20240614,182800,3096226180,6640,6640,6640,6640,0
|
|
20240614,182700,3096226180,6640,6640,6640,6640,0
|
|
20240614,182600,3096226180,6640,6640,6640,6640,0
|
|
20240614,182500,3096226180,6640,6640,6640,6640,0
|
|
20240614,182400,3096226180,6640,6640,6640,6640,0
|
|
20240614,182300,3096226180,6640,6640,6640,6640,0
|
|
20240614,182200,3096226180,6640,6640,6640,6640,0
|
|
20240614,182100,3096226180,6640,6640,6640,6640,0
|
|
20240614,182000,3096226180,6640,6640,6640,6640,0
|
|
20240614,181900,3096226180,6640,6640,6640,6640,3504
|
|
20240614,181800,3096226180,6640,6640,6640,6640,0
|
|
20240614,181700,3096226180,6640,6640,6640,6640,0
|
|
20240614,181600,3096226180,6640,6640,6640,6640,0
|
|
20240614,181500,3096226180,6640,6640,6640,6640,0
|
|
20240614,181400,3096226180,6640,6640,6640,6640,0
|
|
20240614,181300,3096226180,6640,6640,6640,6640,0
|
|
20240614,181200,3096226180,6640,6640,6640,6640,0
|
|
20240614,181100,3096226180,6640,6640,6640,6640,0
|
|
20240614,181000,3096226180,6640,6640,6640,6640,0
|
|
20240614,180900,3096226180,6640,6640,6640,6640,0
|
|
20240614,180800,3096226180,6640,6640,6640,6640,0
|
|
20240614,180700,3096226180,6640,6640,6640,6640,0
|
|
20240614,180600,3096226180,6640,6640,6640,6640,0
|
|
20240614,180500,3096226180,6640,6640,6640,6640,0
|
|
20240614,180400,3096226180,6640,6640,6640,6640,0
|
|
20240614,180300,3096226180,6640,6640,6640,6640,0
|
|
20240614,180200,3096226180,6640,6640,6640,6640,0
|
|
20240614,180100,3096226180,6640,6640,6640,6640,0
|
|
20240614,180000,3096226180,6640,6640,6640,6640,0
|
|
20240614,175900,3096226180,6640,6640,6640,6640,0
|
|
20240614,175800,3096226180,6640,6640,6640,6640,0
|
|
20240614,175700,3096226180,6640,6640,6640,6640,0
|
|
20240614,175600,3096226180,6640,6640,6640,6640,0
|
|
20240614,175500,3096226180,6640,6640,6640,6640,0
|
|
20240614,175400,3096226180,6640,6640,6640,6640,0
|
|
20240614,175300,3096226180,6640,6640,6640,6640,0
|
|
20240614,175200,3096226180,6640,6640,6640,6640,0
|
|
20240614,175100,3096226180,6640,6640,6640,6640,0
|
|
20240614,175000,3096226180,6640,6640,6640,6640,0
|
|
20240614,174900,3096226180,6640,6640,6640,6640,3504
|
|
20240614,174800,3096226180,6640,6640,6640,6640,0
|
|
20240614,174700,3096226180,6640,6640,6640,6640,0
|
|
20240614,174600,3096226180,6640,6640,6640,6640,0
|
|
20240614,174500,3096226180,6640,6640,6640,6640,0
|
|
20240614,174400,3096226180,6640,6640,6640,6640,0
|
|
20240614,174300,3096226180,6640,6640,6640,6640,0
|
|
20240614,174200,3096226180,6640,6640,6640,6640,0
|
|
20240614,174100,3096226180,6640,6640,6640,6640,0
|
|
20240614,174000,3096226180,6640,6640,6640,6640,0
|
|
20240614,173900,3096226180,6640,6640,6640,6640,0
|
|
20240614,173800,3096226180,6640,6640,6640,6640,0
|
|
20240614,173700,3096226180,6640,6640,6640,6640,0
|
|
20240614,173600,3096226180,6640,6640,6640,6640,0
|
|
20240614,173500,3096226180,6640,6640,6640,6640,0
|
|
20240614,173400,3096226180,6640,6640,6640,6640,0
|
|
20240614,173300,3096226180,6640,6640,6640,6640,0
|
|
20240614,173200,3096226180,6640,6640,6640,6640,0
|
|
20240614,173100,3096226180,6640,6640,6640,6640,0
|
|
20240614,173000,3096226180,6640,6640,6640,6640,0
|
|
20240614,172900,3096226180,6640,6640,6640,6640,0
|
|
20240614,172800,3096226180,6640,6640,6640,6640,0
|
|
20240614,172700,3096226180,6640,6640,6640,6640,0
|
|
20240614,172600,3096226180,6640,6640,6640,6640,0
|
|
20240614,172500,3096226180,6640,6640,6640,6640,0
|
|
20240614,172400,3096226180,6640,6640,6640,6640,0
|
|
20240614,172300,3096226180,6640,6640,6640,6640,0
|
|
20240614,172200,3096226180,6640,6640,6640,6640,0
|
|
20240614,172100,3096226180,6640,6640,6640,6640,0
|
|
20240614,172000,3096226180,6640,6640,6640,6640,0
|
|
20240614,171900,3096226180,6640,6640,6640,6640,3504
|
|
20240614,171800,3096226180,6640,6640,6640,6640,0
|
|
20240614,171700,3096226180,6640,6640,6640,6640,0
|
|
20240614,171600,3096226180,6640,6640,6640,6640,0
|
|
20240614,171500,3096226180,6640,6640,6640,6640,0
|
|
20240614,171400,3096226180,6640,6640,6640,6640,0
|
|
20240614,171300,3096226180,6640,6640,6640,6640,0
|
|
20240614,171200,3096226180,6640,6640,6640,6640,0
|
|
20240614,171100,3096226180,6640,6640,6640,6640,0
|
|
20240614,171000,3096226180,6640,6640,6640,6640,0
|
|
20240614,170900,3096226180,6640,6640,6640,6640,0
|
|
20240614,170800,3096226180,6640,6640,6640,6640,0
|
|
20240614,170700,3096226180,6640,6640,6640,6640,0
|
|
20240614,170600,3096226180,6640,6640,6640,6640,0
|
|
20240614,170500,3096226180,6640,6640,6640,6640,0
|
|
20240614,170400,3096226180,6640,6640,6640,6640,0
|
|
20240614,170300,3096226180,6640,6640,6640,6640,0
|
|
20240614,170200,3096226180,6640,6640,6640,6640,0
|
|
20240614,170100,3096226180,6640,6640,6640,6640,0
|
|
20240614,170000,3096226180,6640,6640,6640,6640,0
|
|
20240614,165900,3096226180,6640,6640,6640,6640,0
|
|
20240614,165800,3096226180,6640,6640,6640,6640,0
|
|
20240614,165700,3096226180,6640,6640,6640,6640,0
|
|
20240614,165600,3096226180,6640,6640,6640,6640,0
|
|
20240614,165500,3096226180,6640,6640,6640,6640,0
|
|
20240614,165400,3096226180,6640,6640,6640,6640,0
|
|
20240614,165300,3096226180,6640,6640,6640,6640,0
|
|
20240614,165200,3096226180,6640,6640,6640,6640,0
|
|
20240614,165100,3096226180,6640,6640,6640,6640,0
|
|
20240614,165000,3096226180,6640,6640,6640,6640,0
|
|
20240614,164900,3096226180,6640,6640,6640,6640,3504
|
|
20240614,164800,3096226180,6640,6640,6640,6640,0
|
|
20240614,164700,3096226180,6640,6640,6640,6640,0
|
|
20240614,164600,3096226180,6640,6640,6640,6640,0
|
|
20240614,164500,3096226180,6640,6640,6640,6640,0
|
|
20240614,164400,3096226180,6640,6640,6640,6640,0
|
|
20240614,164300,3096226180,6640,6640,6640,6640,0
|
|
20240614,164200,3096226180,6640,6640,6640,6640,0
|
|
20240614,164100,3096226180,6640,6640,6640,6640,0
|
|
20240614,164000,3096226180,6640,6640,6640,6640,0
|
|
20240614,163900,3096226180,6640,6640,6640,6640,0
|
|
20240614,163800,3096226180,6640,6640,6640,6640,0
|
|
20240614,163700,3096226180,6640,6640,6640,6640,0
|
|
20240614,163600,3096226180,6640,6640,6640,6640,0
|
|
20240614,163500,3096226180,6640,6640,6640,6640,0
|
|
20240614,163400,3096226180,6640,6640,6640,6640,0
|
|
20240614,163300,3096226180,6640,6640,6640,6640,0
|
|
20240614,163200,3096226180,6640,6640,6640,6640,0
|
|
20240614,163100,3096226180,6640,6640,6640,6640,0
|
|
20240614,163000,3096226180,6640,6640,6640,6640,0
|
|
20240614,162900,3096226180,6640,6640,6640,6640,0
|
|
20240614,162800,3096226180,6640,6640,6640,6640,0
|
|
20240614,162700,3096226180,6640,6640,6640,6640,0
|
|
20240614,162600,3096226180,6640,6640,6640,6640,0
|
|
20240614,162500,3096226180,6640,6640,6640,6640,0
|
|
20240614,162400,3096226180,6640,6640,6640,6640,0
|
|
20240614,162300,3096226180,6640,6640,6640,6640,0
|
|
20240614,162200,3096226180,6640,6640,6640,6640,0
|
|
20240614,162100,3096226180,6640,6640,6640,6640,0
|
|
20240614,162000,3096226180,6640,6640,6640,6640,0
|
|
20240614,161900,3096226180,6640,6640,6640,6640,3504
|
|
20240614,161800,3096226180,6640,6640,6640,6640,0
|
|
20240614,161700,3096226180,6640,6640,6640,6640,0
|
|
20240614,161600,3096226180,6640,6640,6640,6640,0
|
|
20240614,161500,3096226180,6640,6640,6640,6640,0
|
|
20240614,161400,3096226180,6640,6640,6640,6640,0
|
|
20240614,161300,3096226180,6640,6640,6640,6640,0
|
|
20240614,161200,3096226180,6640,6640,6640,6640,0
|
|
20240614,161100,3096226180,6640,6640,6640,6640,0
|
|
20240614,161000,3096226180,6640,6640,6640,6640,0
|
|
20240614,160900,3096226180,6640,6640,6640,6640,0
|
|
20240614,160800,3096226180,6640,6640,6640,6640,0
|
|
20240614,160700,3096226180,6640,6640,6640,6640,0
|
|
20240614,160600,3096226180,6640,6640,6640,6640,0
|
|
20240614,160500,3096226180,6640,6640,6640,6640,0
|
|
20240614,160400,3096226180,6640,6640,6640,6640,0
|
|
20240614,160300,3096226180,6640,6640,6640,6640,0
|
|
20240614,160200,3096226180,6640,6640,6640,6640,0
|
|
20240614,160100,3096226180,6640,6640,6640,6640,0
|
|
20240614,160000,3096226180,6640,6640,6640,6640,0
|
|
20240614,155900,3096226180,6640,6640,6640,6640,0
|
|
20240614,155800,3096226180,6640,6640,6640,6640,0
|
|
20240614,155700,3096226180,6640,6640,6640,6640,0
|
|
20240614,155600,3096226180,6640,6640,6640,6640,0
|
|
20240614,155500,3096226180,6640,6640,6640,6640,0
|
|
20240614,155400,3096226180,6640,6640,6640,6640,0
|
|
20240614,155300,3096226180,6640,6640,6640,6640,0
|
|
20240614,155200,3096226180,6640,6640,6640,6640,0
|
|
20240614,155100,3096226180,6640,6640,6640,6640,0
|
|
20240614,155000,3096226180,6640,6640,6640,6640,0
|
|
20240614,154900,3096226180,6640,6640,6640,6640,3504
|
|
20240614,154800,3096226180,6640,6640,6640,6640,0
|
|
20240614,154700,3096226180,6640,6640,6640,6640,0
|
|
20240614,154600,3096226180,6640,6640,6640,6640,0
|
|
20240614,154500,3096226180,6640,6640,6640,6640,0
|
|
20240614,154400,3096226180,6640,6640,6640,6640,0
|
|
20240614,154300,3096226180,6640,6640,6640,6640,0
|
|
20240614,154200,3096226180,6640,6640,6640,6640,0
|
|
20240614,154100,3096226180,6640,6640,6640,6640,0
|
|
20240614,154000,3096226180,6640,6640,6640,6640,0
|
|
20240614,153900,3096226180,6640,6640,6640,6640,0
|
|
20240614,153800,3096226180,6640,6640,6640,6640,0
|
|
20240614,153700,3096226180,6640,6640,6640,6640,0
|
|
20240614,153600,3096226180,6640,6640,6640,6640,0
|
|
20240614,153500,3096226180,6640,6640,6640,6640,0
|
|
20240614,153400,3096226180,6640,6640,6640,6640,0
|
|
20240614,153300,3096226180,6640,6640,6640,6640,0
|
|
20240614,153200,3096226180,6640,6640,6640,6640,0
|
|
20240614,153100,3096226180,6640,6640,6640,6640,0
|
|
20240614,153000,3096226180,6640,6640,6640,6640,3504
|
|
20240614,152900,3072959620,6670,6670,6670,6670,0
|
|
20240614,152800,3072959620,6670,6670,6670,6670,0
|
|
20240614,152700,3072959620,6670,6670,6670,6670,0
|
|
20240614,152600,3072959620,6670,6670,6670,6670,0
|
|
20240614,152500,3072959620,6670,6670,6670,6670,0
|
|
20240614,152400,3072959620,6670,6670,6670,6670,0
|
|
20240614,152300,3072959620,6670,6670,6670,6670,0
|
|
20240614,152200,3072959620,6670,6670,6670,6670,0
|
|
20240614,152100,3072959620,6670,6670,6670,6670,0
|
|
20240614,152000,3072959620,6670,6670,6670,6670,0
|
|
20240614,151900,3072959620,6670,6640,6670,6620,4607
|
|
20240614,151800,3042367060,6640,6640,6640,6620,1591
|
|
20240614,151700,3031825840,6620,6610,6640,6610,1611
|
|
20240614,151600,3021146530,6610,6610,6610,6610,768
|
|
20240614,151500,3016070050,6610,6600,6610,6580,2537
|
|
20240614,151400,2999348740,6590,6610,6620,6590,2416
|
|
20240614,151300,2983380290,6610,6580,6610,6580,925
|
|
20240614,151200,2977283930,6580,6570,6580,6570,110
|
|
20240614,151100,2976561170,6580,6570,6580,6570,194
|
|
20240614,151000,2975285860,6560,6570,6590,6550,663
|
|
20240614,150900,2970939350,6590,6570,6590,6570,928
|
|
20240614,150800,2964834370,6590,6550,6590,6530,650
|
|
20240614,150700,2960581890,6530,6550,6550,6500,4091
|
|
20240614,150600,2933902610,6500,6530,6560,6500,13121
|
|
20240614,150500,2848448110,6560,6570,6580,6510,8518
|
|
20240614,150400,2792864770,6600,6570,6600,6520,8713
|
|
20240614,150300,2735803070,6570,6590,6590,6520,7413
|
|
20240614,150200,2687269480,6560,6590,6600,6560,7252
|
|
20240614,150100,2639565340,6620,6620,6620,6580,6153
|
|
20240614,150000,2598972870,6600,6620,6620,6600,1500
|
|
20240614,145900,2589053300,6610,6640,6650,6610,2538
|
|
20240614,145800,2572251840,6650,6650,6650,6650,41
|
|
20240614,145700,2571979190,6640,6640,6640,6640,23
|
|
20240614,145600,2571826470,6650,6650,6650,6650,0
|
|
20240614,145500,2571826470,6650,6650,6650,6650,142
|
|
20240614,145400,2570882170,6650,6650,6650,6650,0
|
|
20240614,145300,2570882170,6650,6650,6650,6650,30
|
|
20240614,145200,2570682670,6670,6670,6670,6670,0
|
|
20240614,145100,2570682670,6670,6650,6670,6650,191
|
|
20240614,145000,2569412500,6670,6670,6670,6670,140
|
|
20240614,144900,2568478700,6650,6650,6650,6650,587
|
|
20240614,144800,2564575150,6670,6670,6670,6660,21
|
|
20240614,144700,2564435270,6660,6680,6680,6660,851
|
|
20240614,144600,2558767590,6680,6680,6680,6660,4503
|
|
20240614,144500,2528692320,6690,6680,6690,6680,15
|
|
20240614,144400,2528592030,6680,6680,6680,6680,0
|
|
20240614,144300,2528592030,6680,6680,6680,6680,516
|
|
20240614,144200,2525145150,6680,6680,6680,6680,0
|
|
20240614,144100,2525145150,6680,6680,6680,6680,20
|
|
20240614,144000,2525011550,6680,6680,6680,6670,141
|
|
20240614,143900,2524069690,6660,6660,6660,6660,286
|
|
20240614,143800,2522164930,6660,6660,6660,6660,105
|
|
20240614,143700,2521465630,6660,6700,6700,6650,10300
|
|
20240614,143600,2452841010,6720,6710,6720,6710,3
|
|
20240614,143500,2452820870,6710,6710,6710,6710,3
|
|
20240614,143400,2452800740,6710,6700,6720,6700,2976
|
|
20240614,143300,2432827410,6690,6700,6700,6690,739
|
|
20240614,143200,2427876120,6700,6700,6700,6700,100
|
|
20240614,143100,2427206120,6710,6710,6710,6710,0
|
|
20240614,143000,2427206120,6710,6700,6710,6700,644
|
|
20240614,142900,2422887560,6700,6700,6700,6700,0
|
|
20240614,142800,2422887560,6700,6690,6700,6690,11
|
|
20240614,142700,2422813870,6710,6710,6710,6710,1
|
|
20240614,142600,2422807160,6690,6710,6710,6690,3
|
|
20240614,142500,2422787050,6710,6710,6710,6710,21
|
|
20240614,142400,2422646140,6710,6690,6710,6690,108
|
|
20240614,142300,2421923500,6710,6710,6710,6710,0
|
|
20240614,142200,2421923500,6710,6690,6710,6680,5
|
|
20240614,142100,2421890040,6710,6710,6710,6710,0
|
|
20240614,142000,2421890040,6710,6700,6710,6700,192
|
|
20240614,141900,2420602350,6700,6700,6700,6700,951
|
|
20240614,141800,2414230650,6700,6700,6700,6700,2
|
|
20240614,141700,2414217250,6690,6690,6690,6690,1
|
|
20240614,141600,2414210560,6680,6680,6680,6680,2
|
|
20240614,141500,2414197200,6700,6700,6700,6700,1
|
|
20240614,141400,2414190500,6700,6700,6700,6700,0
|
|
20240614,141300,2414190500,6700,6700,6700,6700,1
|
|
20240614,141200,2414183800,6670,6670,6670,6670,0
|
|
20240614,141100,2414183800,6670,6670,6670,6670,28
|
|
20240614,141000,2413997040,6700,6680,6700,6680,292
|
|
20240614,140900,2412044550,6680,6680,6680,6680,10
|
|
20240614,140800,2411977750,6690,6690,6690,6670,86
|
|
20240614,140700,2411404090,6670,6680,6680,6670,1052
|
|
20240614,140600,2404386700,6690,6690,6690,6690,10
|
|
20240614,140500,2404319800,6690,6690,6690,6690,0
|
|
20240614,140400,2404319800,6690,6690,6690,6690,0
|
|
20240614,140300,2404319800,6690,6690,6690,6690,19
|
|
20240614,140200,2404192690,6700,6700,6700,6700,100
|
|
20240614,140100,2403522690,6700,6700,6700,6700,0
|
|
20240614,140000,2403522690,6700,6700,6700,6700,196
|
|
20240614,135900,2402209490,6700,6700,6700,6700,0
|
|
20240614,135800,2402209490,6700,6700,6700,6700,0
|
|
20240614,135700,2402209490,6700,6700,6700,6700,0
|
|
20240614,135600,2402209490,6700,6710,6710,6700,201
|
|
20240614,135500,2400861790,6710,6710,6710,6710,0
|
|
20240614,135400,2400861790,6710,6710,6710,6710,301
|
|
20240614,135300,2398842080,6690,6690,6690,6690,2
|
|
20240614,135200,2398828700,6690,6690,6690,6690,1
|
|
20240614,135100,2398822010,6710,6710,6710,6710,0
|
|
20240614,135000,2398822010,6710,6710,6710,6700,192
|
|
20240614,134900,2397533700,6690,6690,6690,6690,4291
|
|
20240614,134800,2368826910,6680,6680,6680,6680,1184
|
|
20240614,134700,2360917790,6670,6680,6680,6670,418
|
|
20240614,134600,2358125590,6670,6670,6670,6670,290
|
|
20240614,134500,2356191290,6690,6690,6690,6690,180
|
|
20240614,134400,2354987090,6670,6670,6670,6670,416
|
|
20240614,134300,2352212370,6670,6690,6690,6670,100
|
|
20240614,134200,2351544970,6710,6710,6710,6710,0
|
|
20240614,134100,2351544970,6710,6710,6710,6710,0
|
|
20240614,134000,2351544970,6710,6700,6710,6700,192
|
|
20240614,133900,2350256880,6720,6720,6720,6720,0
|
|
20240614,133800,2350256880,6720,6720,6720,6720,0
|
|
20240614,133700,2350256880,6720,6720,6720,6720,0
|
|
20240614,133600,2350256880,6720,6720,6720,6720,0
|
|
20240614,133500,2350256880,6720,6720,6720,6720,0
|
|
20240614,133400,2350256880,6720,6690,6720,6680,3300
|
|
20240614,133300,2328208180,6720,6720,6720,6720,50
|
|
20240614,133200,2327872180,6720,6720,6720,6720,5000
|
|
20240614,133100,2294272180,6720,6720,6720,6720,0
|
|
20240614,133000,2294272180,6720,6700,6720,6700,192
|
|
20240614,132900,2292982060,6690,6690,6690,6690,2
|
|
20240614,132800,2292968680,6690,6690,6690,6690,12
|
|
20240614,132700,2292888400,6710,6710,6710,6710,0
|
|
20240614,132600,2292888400,6710,6710,6710,6710,1
|
|
20240614,132500,2292881690,6710,6710,6710,6710,800
|
|
20240614,132400,2287513690,6710,6710,6710,6710,3
|
|
20240614,132300,2287493560,6700,6700,6700,6700,0
|
|
20240614,132200,2287493560,6700,6700,6700,6700,0
|
|
20240614,132100,2287493560,6700,6700,6700,6700,0
|
|
20240614,132000,2287493560,6700,6680,6700,6680,318
|
|
20240614,131900,2285365470,6690,6690,6690,6690,725
|
|
20240614,131800,2280515220,6710,6710,6710,6710,10
|
|
20240614,131700,2280448120,6710,6700,6710,6700,1242
|
|
20240614,131600,2272125550,6710,6720,6720,6710,585
|
|
20240614,131500,2268200190,6710,6710,6710,6710,0
|
|
20240614,131400,2268200190,6710,6710,6710,6710,0
|
|
20240614,131300,2268200190,6710,6710,6710,6710,49
|
|
20240614,131200,2267871400,6730,6730,6730,6730,0
|
|
20240614,131100,2267871400,6730,6730,6730,6730,100
|
|
20240614,131000,2267198400,6740,6710,6740,6710,192
|
|
20240614,130900,2265906390,6700,6700,6700,6700,0
|
|
20240614,130800,2265906390,6700,6700,6700,6700,1
|
|
20240614,130700,2265899690,6710,6710,6710,6710,152
|
|
20240614,130600,2264879770,6740,6740,6740,6740,0
|
|
20240614,130500,2264879770,6740,6740,6740,6740,0
|
|
20240614,130400,2264879770,6740,6740,6740,6740,0
|
|
20240614,130300,2264879770,6740,6740,6740,6740,0
|
|
20240614,130200,2264879770,6740,6740,6740,6740,0
|
|
20240614,130100,2264879770,6740,6730,6740,6730,100
|
|
20240614,130000,2264205870,6740,6720,6740,6720,192
|
|
20240614,125900,2262914260,6740,6730,6740,6730,674
|
|
20240614,125800,2258373220,6740,6740,6740,6740,119
|
|
20240614,125700,2257571160,6740,6710,6740,6710,1001
|
|
20240614,125600,2250846000,6710,6710,6710,6710,0
|
|
20240614,125500,2250846000,6710,6710,6710,6710,0
|
|
20240614,125400,2250846000,6710,6710,6710,6710,50
|
|
20240614,125300,2250510500,6700,6700,6700,6700,2
|
|
20240614,125200,2250497100,6700,6700,6700,6700,192
|
|
20240614,125100,2249210700,6700,6700,6700,6700,100
|
|
20240614,125000,2248540700,6710,6710,6710,6710,192
|
|
20240614,124900,2247252380,6700,6700,6700,6700,0
|
|
20240614,124800,2247252380,6700,6700,6700,6700,1
|
|
20240614,124700,2247245680,6690,6690,6690,6690,0
|
|
20240614,124600,2247245680,6690,6690,6690,6690,0
|
|
20240614,124500,2247245680,6690,6690,6690,6690,0
|
|
20240614,124400,2247245680,6690,6690,6690,6690,125
|
|
20240614,124300,2246409430,6710,6710,6710,6710,1
|
|
20240614,124200,2246402720,6720,6720,6720,6720,0
|
|
20240614,124100,2246402720,6720,6720,6720,6720,0
|
|
20240614,124000,2246402720,6720,6730,6730,6720,194
|
|
20240614,123900,2245099020,6720,6720,6720,6720,0
|
|
20240614,123800,2245099020,6720,6720,6720,6720,200
|
|
20240614,123700,2243755020,6720,6720,6720,6720,0
|
|
20240614,123600,2243755020,6720,6720,6720,6720,323
|
|
20240614,123500,2241584460,6720,6710,6720,6710,601
|
|
20240614,123400,2237551740,6710,6710,6710,6710,0
|
|
20240614,123300,2237551740,6710,6710,6710,6710,300
|
|
20240614,123200,2235538740,6710,6710,6710,6710,1
|
|
20240614,123100,2235532030,6710,6710,6710,6710,128
|
|
20240614,123000,2234673150,6710,6690,6710,6690,185
|
|
20240614,122900,2233432160,6690,6690,6690,6690,0
|
|
20240614,122800,2233432160,6690,6690,6690,6690,100
|
|
20240614,122700,2232763160,6680,6680,6680,6680,0
|
|
20240614,122600,2232763160,6680,6680,6680,6680,0
|
|
20240614,122500,2232763160,6680,6690,6690,6670,2613
|
|
20240614,122400,2215328320,6700,6680,6700,6680,361
|
|
20240614,122300,2212910820,6680,6680,6680,6680,0
|
|
20240614,122200,2212910820,6680,6690,6690,6680,48
|
|
20240614,122100,2212590080,6690,6690,6690,6690,0
|
|
20240614,122000,2212590080,6690,6700,6700,6680,592
|
|
20240614,121900,2208635310,6680,6680,6680,6680,100
|
|
20240614,121800,2207967310,6680,6680,6680,6680,0
|
|
20240614,121700,2207967310,6680,6690,6690,6680,15
|
|
20240614,121600,2207867060,6690,6690,6690,6680,92
|
|
20240614,121500,2207252330,6700,6700,6700,6700,0
|
|
20240614,121400,2207252330,6700,6700,6700,6700,0
|
|
20240614,121300,2207252330,6700,6700,6700,6700,0
|
|
20240614,121200,2207252330,6700,6700,6700,6700,100
|
|
20240614,121100,2206582330,6700,6700,6700,6700,0
|
|
20240614,121000,2206582330,6700,6680,6700,6680,656
|
|
20240614,120900,2202197250,6660,6660,6660,6660,0
|
|
20240614,120800,2202197250,6660,6670,6670,6660,2545
|
|
20240614,120700,2185239130,6670,6670,6670,6670,10
|
|
20240614,120600,2185172430,6670,6670,6670,6670,116
|
|
20240614,120500,2184398710,6670,6670,6670,6670,1180
|
|
20240614,120400,2176528110,6680,6680,6680,6680,336
|
|
20240614,120300,2174283630,6690,6690,6690,6690,724
|
|
20240614,120200,2169440070,6690,6700,6700,6690,312
|
|
20240614,120100,2167349680,6710,6710,6710,6710,123
|
|
20240614,120000,2166524350,6730,6720,6730,6720,192
|
|
20240614,115900,2165232200,6720,6720,6720,6720,0
|
|
20240614,115800,2165232200,6720,6720,6720,6720,62
|
|
20240614,115700,2164815560,6730,6730,6730,6730,0
|
|
20240614,115600,2164815560,6730,6730,6730,6730,0
|
|
20240614,115500,2164815560,6730,6740,6740,6730,453
|
|
20240614,115400,2161764380,6770,6750,6770,6750,1000
|
|
20240614,115300,2154996650,6730,6770,6770,6730,360
|
|
20240614,115200,2152573770,6770,6740,6770,6740,10001
|
|
20240614,115100,2084977860,6740,6740,6740,6740,0
|
|
20240614,115000,2084977860,6740,6730,6740,6730,192
|
|
20240614,114900,2083684700,6700,6700,6700,6700,0
|
|
20240614,114800,2083684700,6700,6700,6700,6700,0
|
|
20240614,114700,2083684700,6700,6700,6700,6700,0
|
|
20240614,114600,2083684700,6700,6710,6710,6700,59
|
|
20240614,114500,2083289380,6720,6720,6720,6720,446
|
|
20240614,114400,2080292260,6750,6730,6750,6730,1000
|
|
20240614,114300,2073558120,6730,6730,6730,6730,0
|
|
20240614,114200,2073558120,6730,6730,6730,6730,44
|
|
20240614,114100,2073262000,6730,6730,6730,6730,0
|
|
20240614,114000,2073262000,6730,6730,6730,6720,222
|
|
20240614,113900,2071768750,6730,6730,6730,6730,5
|
|
20240614,113800,2071735100,6730,6730,6730,6730,1
|
|
20240614,113700,2071728370,6730,6710,6730,6700,1636
|
|
20240614,113600,2060761110,6710,6710,6710,6710,0
|
|
20240614,113500,2060761110,6710,6710,6710,6710,1
|
|
20240614,113400,2060754400,6710,6710,6710,6710,0
|
|
20240614,113300,2060754400,6710,6710,6710,6710,335
|
|
20240614,113200,2058506550,6730,6720,6730,6720,122
|
|
20240614,113100,2057685520,6730,6730,6730,6730,236
|
|
20240614,113000,2056097240,6760,6720,6760,6720,291
|
|
20240614,112900,2054140490,6710,6710,6710,6710,0
|
|
20240614,112800,2054140490,6710,6710,6710,6710,0
|
|
20240614,112700,2054140490,6710,6710,6710,6710,1
|
|
20240614,112600,2054133780,6720,6700,6750,6700,1056
|
|
20240614,112500,2047022400,6700,6700,6700,6700,500
|
|
20240614,112400,2043672400,6700,6730,6730,6700,1476
|
|
20240614,112300,2033763210,6730,6730,6730,6730,0
|
|
20240614,112200,2033763210,6730,6750,6750,6730,293
|
|
20240614,112100,2031785480,6750,6740,6750,6740,100
|
|
20240614,112000,2031110970,6740,6710,6740,6710,204
|
|
20240614,111900,2029739300,6740,6740,6740,6740,0
|
|
20240614,111800,2029739300,6740,6740,6760,6740,9133
|
|
20240614,111700,1968030980,6730,6710,6730,6710,1000
|
|
20240614,111600,1961317580,6690,6690,6690,6690,119
|
|
20240614,111500,1960521470,6700,6710,6710,6700,25
|
|
20240614,111400,1960353790,6690,6690,6690,6690,50
|
|
20240614,111300,1960019290,6700,6720,6720,6700,1200
|
|
20240614,111200,1951959290,6720,6730,6730,6710,219
|
|
20240614,111100,1950489720,6700,6680,6700,6680,290
|
|
20240614,111000,1948551520,6680,6670,6680,6660,742
|
|
20240614,110900,1943602330,6670,6660,6670,6660,1626
|
|
20240614,110800,1932758860,6660,6670,6670,6660,3754
|
|
20240614,110700,1907745580,6670,6680,6680,6670,359
|
|
20240614,110600,1905347500,6680,6690,6690,6680,249
|
|
20240614,110500,1903683970,6700,6730,6730,6700,72
|
|
20240614,110400,1903201040,6700,6700,6740,6700,6971
|
|
20240614,110300,1856311900,6710,6750,6760,6710,1155
|
|
20240614,110200,1848505080,6750,6710,6750,6710,7754
|
|
20240614,110100,1796288650,6690,6690,6720,6690,1651
|
|
20240614,110000,1785211140,6690,6670,6690,6670,1052
|
|
20240614,105900,1778193670,6680,6680,6700,6670,1259
|
|
20240614,105800,1769780210,6670,6650,6670,6650,1014
|
|
20240614,105700,1763026950,6660,6660,6660,6660,20
|
|
20240614,105600,1762893750,6660,6640,6660,6640,1211
|
|
20240614,105500,1754849050,6630,6640,6640,6630,65
|
|
20240614,105400,1754417950,6640,6620,6640,6610,4653
|
|
20240614,105300,1723594740,6620,6610,6620,6610,802
|
|
20240614,105200,1718292530,6600,6600,6600,6600,875
|
|
20240614,105100,1712517530,6590,6600,6600,6590,15
|
|
20240614,105000,1712418670,6600,6600,6600,6600,53
|
|
20240614,104900,1712068870,6590,6590,6590,6590,0
|
|
20240614,104800,1712068870,6590,6590,6590,6590,1
|
|
20240614,104700,1712062280,6590,6590,6590,6590,54
|
|
20240614,104600,1711706420,6590,6590,6590,6590,316
|
|
20240614,104500,1709623980,6590,6590,6590,6590,15
|
|
20240614,104400,1709525130,6580,6580,6580,6580,0
|
|
20240614,104300,1709525130,6580,6600,6600,6580,641
|
|
20240614,104200,1705300950,6600,6600,6600,6600,2
|
|
20240614,104100,1705287750,6610,6610,6610,6610,10
|
|
20240614,104000,1705221650,6610,6600,6610,6590,54
|
|
20240614,103900,1704864760,6590,6590,6590,6590,12
|
|
20240614,103800,1704785680,6600,6600,6600,6600,1
|
|
20240614,103700,1704779080,6590,6590,6590,6590,0
|
|
20240614,103600,1704779080,6590,6590,6590,6590,958
|
|
20240614,103500,1698465860,6580,6580,6580,6580,1049
|
|
20240614,103400,1691563440,6570,6570,6570,6570,24
|
|
20240614,103300,1691405760,6570,6570,6580,6570,112
|
|
20240614,103200,1690669830,6580,6580,6580,6580,206
|
|
20240614,103100,1689314350,6580,6590,6590,6570,272
|
|
20240614,103000,1687526180,6580,6590,6590,6580,63
|
|
20240614,102900,1687111540,6590,6600,6600,6590,618
|
|
20240614,102800,1683038910,6600,6600,6600,6600,1
|
|
20240614,102700,1683032310,6600,6600,6600,6600,597
|
|
20240614,102600,1679092110,6600,6610,6610,6600,64
|
|
20240614,102500,1678669570,6610,6610,6610,6610,43
|
|
20240614,102400,1678385340,6610,6600,6610,6600,501
|
|
20240614,102300,1675078730,6600,6600,6600,6600,20
|
|
20240614,102200,1674946730,6600,6590,6600,6590,544
|
|
20240614,102100,1671356770,6590,6590,6590,6590,9
|
|
20240614,102000,1671297460,6590,6580,6590,6580,162
|
|
20240614,101900,1670231100,6570,6570,6570,6570,50
|
|
20240614,101800,1669902600,6570,6570,6570,6570,99
|
|
20240614,101700,1669252170,6570,6570,6570,6570,780
|
|
20240614,101600,1664127570,6600,6600,6600,6600,0
|
|
20240614,101500,1664127570,6600,6600,6600,6580,170
|
|
20240614,101400,1663005590,6600,6600,6600,6600,5
|
|
20240614,101300,1662972590,6600,6600,6600,6600,1200
|
|
20240614,101200,1655052590,6600,6600,6600,6600,2
|
|
20240614,101100,1655039390,6600,6600,6600,6600,100
|
|
20240614,101000,1654379390,6600,6570,6600,6560,381
|
|
20240614,100900,1651874740,6570,6570,6570,6570,42
|
|
20240614,100800,1651598800,6570,6570,6570,6570,305
|
|
20240614,100700,1649594950,6560,6560,6560,6560,839
|
|
20240614,100600,1644091110,6570,6570,6600,6570,502
|
|
20240614,100500,1640792940,6570,6600,6600,6570,118
|
|
20240614,100400,1640017140,6590,6580,6590,6580,697
|
|
20240614,100300,1635425970,6560,6570,6570,6560,72
|
|
20240614,100200,1634953020,6570,6570,6570,6570,260
|
|
20240614,100100,1633244820,6570,6590,6590,6570,1041
|
|
20240614,100000,1626404930,6590,6580,6590,6570,346
|
|
20240614,095900,1624128130,6550,6550,6580,6550,545
|
|
20240614,095800,1620556940,6580,6560,6590,6540,2385
|
|
20240614,095700,1604932090,6550,6540,6550,6520,2343
|
|
20240614,095600,1589601090,6540,6520,6540,6510,1671
|
|
20240614,095500,1578693810,6530,6520,6530,6490,3444
|
|
20240614,095400,1556321670,6500,6530,6530,6470,24165
|
|
20240614,095300,1399209380,6550,6510,6550,6500,13357
|
|
20240614,095200,1312049610,6510,6520,6520,6510,3420
|
|
20240614,095100,1289785110,6520,6530,6530,6520,7039
|
|
20240614,095000,1243849140,6530,6550,6550,6530,1598
|
|
20240614,094900,1233392400,6530,6550,6550,6520,5938
|
|
20240614,094800,1194603870,6530,6540,6540,6530,3165
|
|
20240614,094700,1173916970,6530,6560,6560,6530,6416
|
|
20240614,094600,1131932230,6560,6560,6560,6550,4451
|
|
20240614,094500,1102758210,6560,6590,6590,6560,1069
|
|
20240614,094400,1095745090,6550,6560,6590,6550,3361
|
|
20240614,094300,1073700320,6560,6570,6580,6560,2542
|
|
20240614,094200,1056990980,6570,6560,6570,6550,4510
|
|
20240614,094100,1027410100,6550,6550,6560,6550,1681
|
|
20240614,094000,1016394380,6550,6570,6590,6550,8992
|
|
20240614,093900,957394710,6570,6580,6600,6540,20642
|
|
20240614,093800,821967890,6620,6620,6620,6550,17138
|
|
20240614,093700,709482520,6620,6620,6620,6620,1480
|
|
20240614,093600,699684920,6620,6620,6620,6620,1210
|
|
20240614,093500,691674720,6620,6600,6630,6600,1678
|
|
20240614,093400,680571310,6610,6600,6620,6600,518
|
|
20240614,093300,677152040,6610,6580,6610,6570,1722
|
|
20240614,093200,665795770,6580,6570,6590,6550,3551
|
|
20240614,093100,642442720,6570,6590,6590,6570,675
|
|
20240614,093000,638004250,6590,6560,6600,6560,2103
|
|
20240614,092900,624175510,6550,6560,6560,6540,5079
|
|
20240614,092800,590909140,6560,6570,6570,6560,508
|
|
20240614,092700,587574540,6570,6550,6570,6550,1026
|
|
20240614,092600,580844130,6550,6560,6580,6550,7990
|
|
20240614,092500,528475670,6580,6580,6580,6550,5521
|
|
20240614,092400,492199480,6580,6570,6600,6570,2959
|
|
20240614,092300,472733450,6580,6610,6610,6570,9139
|
|
20240614,092200,412508210,6630,6610,6630,6590,5281
|
|
20240614,092100,377642360,6620,6620,6620,6620,724
|
|
20240614,092000,372849480,6610,6620,6640,6610,3630
|
|
20240614,091900,348834470,6630,6630,6650,6620,2997
|
|
20240614,091800,328973770,6630,6650,6650,6630,1103
|
|
20240614,091700,321648930,6650,6650,6650,6650,650
|
|
20240614,091600,317326430,6650,6680,6680,6650,23
|
|
20240614,091500,317173060,6680,6680,6680,6680,65
|
|
20240614,091400,316738860,6680,6650,6680,6650,1319
|
|
20240614,091300,307937600,6650,6640,6650,6620,5224
|
|
20240614,091200,273298240,6640,6650,6650,6630,4717
|
|
20240614,091100,241965550,6650,6690,6690,6650,3746
|
|
20240614,091000,217025720,6680,6720,6730,6670,12784
|
|
20240614,090900,131613490,6710,6710,6720,6710,958
|
|
20240614,090800,125179630,6710,6730,6730,6710,555
|
|
20240614,090700,121455490,6710,6730,6730,6710,136
|
|
20240614,090600,120542440,6730,6730,6730,6720,276
|
|
20240614,090500,118685010,6730,6720,6730,6720,8
|
|
20240614,090400,118631180,6720,6690,6730,6690,958
|
|
20240614,090300,112192050,6690,6740,6740,6690,13309
|
|
20240614,090200,22686980,6740,6750,6760,6740,2220
|
|
20240614,090100,7695720,6740,6760,6770,6740,680
|
|
20240614,090000,3100500,6770,6770,6770,6760,458
|