591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,184800,2750631680,14820,14820,14820,14820,6100
|
|
20240607,184700,2750631680,14820,14820,14820,14820,0
|
|
20240607,184600,2750631680,14820,14820,14820,14820,0
|
|
20240607,184500,2750631680,14820,14820,14820,14820,0
|
|
20240607,184400,2750631680,14820,14820,14820,14820,0
|
|
20240607,184300,2750631680,14820,14820,14820,14820,0
|
|
20240607,184200,2750631680,14820,14820,14820,14820,0
|
|
20240607,184100,2750631680,14820,14820,14820,14820,0
|
|
20240607,184000,2750631680,14820,14820,14820,14820,0
|
|
20240607,183900,2750631680,14820,14820,14820,14820,0
|
|
20240607,183800,2750631680,14820,14820,14820,14820,0
|
|
20240607,183700,2750631680,14820,14820,14820,14820,0
|
|
20240607,183600,2750631680,14820,14820,14820,14820,0
|
|
20240607,183500,2750631680,14820,14820,14820,14820,0
|
|
20240607,183400,2750631680,14820,14820,14820,14820,0
|
|
20240607,183300,2750631680,14820,14820,14820,14820,0
|
|
20240607,183200,2750631680,14820,14820,14820,14820,0
|
|
20240607,183100,2750631680,14820,14820,14820,14820,0
|
|
20240607,183000,2750631680,14820,14820,14820,14820,0
|
|
20240607,182900,2750631680,14820,14820,14820,14820,0
|
|
20240607,182800,2750631680,14820,14820,14820,14820,0
|
|
20240607,182700,2750631680,14820,14820,14820,14820,0
|
|
20240607,182600,2750631680,14820,14820,14820,14820,0
|
|
20240607,182500,2750631680,14820,14820,14820,14820,0
|
|
20240607,182400,2750631680,14820,14820,14820,14820,0
|
|
20240607,182300,2750631680,14820,14820,14820,14820,0
|
|
20240607,182200,2750631680,14820,14820,14820,14820,0
|
|
20240607,182100,2750631680,14820,14820,14820,14820,0
|
|
20240607,182000,2750631680,14820,14820,14820,14820,0
|
|
20240607,181900,2750631680,14820,14820,14820,14820,0
|
|
20240607,181800,2750631680,14820,14820,14820,14820,6100
|
|
20240607,181700,2750631680,14820,14820,14820,14820,0
|
|
20240607,181600,2750631680,14820,14820,14820,14820,0
|
|
20240607,181500,2750631680,14820,14820,14820,14820,0
|
|
20240607,181400,2750631680,14820,14820,14820,14820,0
|
|
20240607,181300,2750631680,14820,14820,14820,14820,0
|
|
20240607,181200,2750631680,14820,14820,14820,14820,0
|
|
20240607,181100,2750631680,14820,14820,14820,14820,0
|
|
20240607,181000,2750631680,14820,14820,14820,14820,0
|
|
20240607,180900,2750631680,14820,14820,14820,14820,0
|
|
20240607,180800,2750631680,14820,14820,14820,14820,0
|
|
20240607,180700,2750631680,14820,14820,14820,14820,0
|
|
20240607,180600,2750631680,14820,14820,14820,14820,0
|
|
20240607,180500,2750631680,14820,14820,14820,14820,0
|
|
20240607,180400,2750631680,14820,14820,14820,14820,0
|
|
20240607,180300,2750631680,14820,14820,14820,14820,0
|
|
20240607,180200,2750631680,14820,14820,14820,14820,0
|
|
20240607,180100,2750631680,14820,14820,14820,14820,0
|
|
20240607,180000,2750631680,14820,14820,14820,14820,0
|
|
20240607,175900,2750631680,14820,14820,14820,14820,0
|
|
20240607,175800,2750631680,14820,14820,14820,14820,0
|
|
20240607,175700,2750631680,14820,14820,14820,14820,0
|
|
20240607,175600,2750631680,14820,14820,14820,14820,0
|
|
20240607,175500,2750631680,14820,14820,14820,14820,0
|
|
20240607,175400,2750631680,14820,14820,14820,14820,0
|
|
20240607,175300,2750631680,14820,14820,14820,14820,0
|
|
20240607,175200,2750631680,14820,14820,14820,14820,0
|
|
20240607,175100,2750631680,14820,14820,14820,14820,0
|
|
20240607,175000,2750631680,14820,14820,14820,14820,0
|
|
20240607,174900,2750631680,14820,14820,14820,14820,0
|
|
20240607,174800,2750631680,14820,14820,14820,14820,6100
|
|
20240607,174700,2750631680,14820,14820,14820,14820,0
|
|
20240607,174600,2750631680,14820,14820,14820,14820,0
|
|
20240607,174500,2750631680,14820,14820,14820,14820,0
|
|
20240607,174400,2750631680,14820,14820,14820,14820,0
|
|
20240607,174300,2750631680,14820,14820,14820,14820,0
|
|
20240607,174200,2750631680,14820,14820,14820,14820,0
|
|
20240607,174100,2750631680,14820,14820,14820,14820,0
|
|
20240607,174000,2750631680,14820,14820,14820,14820,0
|
|
20240607,173900,2750631680,14820,14820,14820,14820,0
|
|
20240607,173800,2750631680,14820,14820,14820,14820,0
|
|
20240607,173700,2750631680,14820,14820,14820,14820,0
|
|
20240607,173600,2750631680,14820,14820,14820,14820,0
|
|
20240607,173500,2750631680,14820,14820,14820,14820,0
|
|
20240607,173400,2750631680,14820,14820,14820,14820,0
|
|
20240607,173300,2750631680,14820,14820,14820,14820,0
|
|
20240607,173200,2750631680,14820,14820,14820,14820,0
|
|
20240607,173100,2750631680,14820,14820,14820,14820,0
|
|
20240607,173000,2750631680,14820,14820,14820,14820,0
|
|
20240607,172900,2750631680,14820,14820,14820,14820,0
|
|
20240607,172800,2750631680,14820,14820,14820,14820,0
|
|
20240607,172700,2750631680,14820,14820,14820,14820,0
|
|
20240607,172600,2750631680,14820,14820,14820,14820,0
|
|
20240607,172500,2750631680,14820,14820,14820,14820,0
|
|
20240607,172400,2750631680,14820,14820,14820,14820,0
|
|
20240607,172300,2750631680,14820,14820,14820,14820,0
|
|
20240607,172200,2750631680,14820,14820,14820,14820,0
|
|
20240607,172100,2750631680,14820,14820,14820,14820,0
|
|
20240607,172000,2750631680,14820,14820,14820,14820,0
|
|
20240607,171900,2750631680,14820,14820,14820,14820,0
|
|
20240607,171800,2750631680,14820,14820,14820,14820,6100
|
|
20240607,171700,2750631680,14820,14820,14820,14820,0
|
|
20240607,171600,2750631680,14820,14820,14820,14820,0
|
|
20240607,171500,2750631680,14820,14820,14820,14820,0
|
|
20240607,171400,2750631680,14820,14820,14820,14820,0
|
|
20240607,171300,2750631680,14820,14820,14820,14820,0
|
|
20240607,171200,2750631680,14820,14820,14820,14820,0
|
|
20240607,171100,2750631680,14820,14820,14820,14820,0
|
|
20240607,171000,2750631680,14820,14820,14820,14820,0
|
|
20240607,170900,2750631680,14820,14820,14820,14820,0
|
|
20240607,170800,2750631680,14820,14820,14820,14820,0
|
|
20240607,170700,2750631680,14820,14820,14820,14820,0
|
|
20240607,170600,2750631680,14820,14820,14820,14820,0
|
|
20240607,170500,2750631680,14820,14820,14820,14820,0
|
|
20240607,170400,2750631680,14820,14820,14820,14820,0
|
|
20240607,170300,2750631680,14820,14820,14820,14820,0
|
|
20240607,170200,2750631680,14820,14820,14820,14820,0
|
|
20240607,170100,2750631680,14820,14820,14820,14820,0
|
|
20240607,170000,2750631680,14820,14820,14820,14820,0
|
|
20240607,165900,2750631680,14820,14820,14820,14820,0
|
|
20240607,165800,2750631680,14820,14820,14820,14820,0
|
|
20240607,165700,2750631680,14820,14820,14820,14820,0
|
|
20240607,165600,2750631680,14820,14820,14820,14820,0
|
|
20240607,165500,2750631680,14820,14820,14820,14820,0
|
|
20240607,165400,2750631680,14820,14820,14820,14820,0
|
|
20240607,165300,2750631680,14820,14820,14820,14820,0
|
|
20240607,165200,2750631680,14820,14820,14820,14820,0
|
|
20240607,165100,2750631680,14820,14820,14820,14820,0
|
|
20240607,165000,2750631680,14820,14820,14820,14820,0
|
|
20240607,164900,2750631680,14820,14820,14820,14820,0
|
|
20240607,164800,2750631680,14820,14820,14820,14820,6100
|
|
20240607,164700,2750631680,14820,14820,14820,14820,0
|
|
20240607,164600,2750631680,14820,14820,14820,14820,0
|
|
20240607,164500,2750631680,14820,14820,14820,14820,0
|
|
20240607,164400,2750631680,14820,14820,14820,14820,0
|
|
20240607,164300,2750631680,14820,14820,14820,14820,0
|
|
20240607,164200,2750631680,14820,14820,14820,14820,0
|
|
20240607,164100,2750631680,14820,14820,14820,14820,0
|
|
20240607,164000,2750631680,14820,14820,14820,14820,0
|
|
20240607,163900,2750631680,14820,14820,14820,14820,0
|
|
20240607,163800,2750631680,14820,14820,14820,14820,0
|
|
20240607,163700,2750631680,14820,14820,14820,14820,0
|
|
20240607,163600,2750631680,14820,14820,14820,14820,0
|
|
20240607,163500,2750631680,14820,14820,14820,14820,0
|
|
20240607,163400,2750631680,14820,14820,14820,14820,0
|
|
20240607,163300,2750631680,14820,14820,14820,14820,0
|
|
20240607,163200,2750631680,14820,14820,14820,14820,0
|
|
20240607,163100,2750631680,14820,14820,14820,14820,0
|
|
20240607,163000,2750631680,14820,14820,14820,14820,0
|
|
20240607,162900,2750631680,14820,14820,14820,14820,0
|
|
20240607,162800,2750631680,14820,14820,14820,14820,0
|
|
20240607,162700,2750631680,14820,14820,14820,14820,0
|
|
20240607,162600,2750631680,14820,14820,14820,14820,0
|
|
20240607,162500,2750631680,14820,14820,14820,14820,0
|
|
20240607,162400,2750631680,14820,14820,14820,14820,0
|
|
20240607,162300,2750631680,14820,14820,14820,14820,0
|
|
20240607,162200,2750631680,14820,14820,14820,14820,0
|
|
20240607,162100,2750631680,14820,14820,14820,14820,0
|
|
20240607,162000,2750631680,14820,14820,14820,14820,0
|
|
20240607,161900,2750631680,14820,14820,14820,14820,0
|
|
20240607,161800,2750631680,14820,14820,14820,14820,6100
|
|
20240607,161700,2750631680,14820,14820,14820,14820,0
|
|
20240607,161600,2750631680,14820,14820,14820,14820,0
|
|
20240607,161500,2750631680,14820,14820,14820,14820,0
|
|
20240607,161400,2750631680,14820,14820,14820,14820,0
|
|
20240607,161300,2750631680,14820,14820,14820,14820,0
|
|
20240607,161200,2750631680,14820,14820,14820,14820,0
|
|
20240607,161100,2750631680,14820,14820,14820,14820,0
|
|
20240607,161000,2750631680,14820,14820,14820,14820,0
|
|
20240607,160900,2750631680,14820,14820,14820,14820,0
|
|
20240607,160800,2750631680,14820,14820,14820,14820,0
|
|
20240607,160700,2750631680,14820,14820,14820,14820,0
|
|
20240607,160600,2750631680,14820,14820,14820,14820,0
|
|
20240607,160500,2750631680,14820,14820,14820,14820,0
|
|
20240607,160400,2750631680,14820,14820,14820,14820,0
|
|
20240607,160300,2750631680,14820,14820,14820,14820,0
|
|
20240607,160200,2750631680,14820,14820,14820,14820,0
|
|
20240607,160100,2750631680,14820,14820,14820,14820,0
|
|
20240607,160000,2750631680,14820,14820,14820,14820,0
|
|
20240607,155900,2750631680,14820,14820,14820,14820,0
|
|
20240607,155800,2750631680,14820,14820,14820,14820,0
|
|
20240607,155700,2750631680,14820,14820,14820,14820,0
|
|
20240607,155600,2750631680,14820,14820,14820,14820,0
|
|
20240607,155500,2750631680,14820,14820,14820,14820,0
|
|
20240607,155400,2750631680,14820,14820,14820,14820,0
|
|
20240607,155300,2750631680,14820,14820,14820,14820,0
|
|
20240607,155200,2750631680,14820,14820,14820,14820,0
|
|
20240607,155100,2750631680,14820,14820,14820,14820,0
|
|
20240607,155000,2750631680,14820,14820,14820,14820,0
|
|
20240607,154900,2750631680,14820,14820,14820,14820,0
|
|
20240607,154800,2750631680,14820,14820,14820,14820,6100
|
|
20240607,154700,2750631680,14820,14820,14820,14820,0
|
|
20240607,154600,2750631680,14820,14820,14820,14820,0
|
|
20240607,154500,2750631680,14820,14820,14820,14820,0
|
|
20240607,154400,2750631680,14820,14820,14820,14820,0
|
|
20240607,154300,2750631680,14820,14820,14820,14820,0
|
|
20240607,154200,2750631680,14820,14820,14820,14820,0
|
|
20240607,154100,2750631680,14820,14820,14820,14820,0
|
|
20240607,154000,2750631680,14820,14820,14820,14820,0
|
|
20240607,153900,2750631680,14820,14820,14820,14820,0
|
|
20240607,153800,2750631680,14820,14820,14820,14820,0
|
|
20240607,153700,2750631680,14820,14820,14820,14820,0
|
|
20240607,153600,2750631680,14820,14820,14820,14820,0
|
|
20240607,153500,2750631680,14820,14820,14820,14820,0
|
|
20240607,153400,2750631680,14820,14820,14820,14820,0
|
|
20240607,153300,2750631680,14820,14820,14820,14820,0
|
|
20240607,153200,2750631680,14820,14820,14820,14820,0
|
|
20240607,153100,2750631680,14820,14820,14820,14820,0
|
|
20240607,153000,2750631680,14820,14820,14820,14820,6100
|
|
20240607,152900,2660229680,14810,14810,14810,14810,0
|
|
20240607,152800,2660229680,14810,14810,14810,14810,0
|
|
20240607,152700,2660229680,14810,14810,14810,14810,0
|
|
20240607,152600,2660229680,14810,14810,14810,14810,0
|
|
20240607,152500,2660229680,14810,14810,14810,14810,0
|
|
20240607,152400,2660229680,14810,14810,14810,14810,0
|
|
20240607,152300,2660229680,14810,14810,14810,14810,0
|
|
20240607,152200,2660229680,14810,14810,14810,14810,0
|
|
20240607,152100,2660229680,14810,14810,14810,14810,0
|
|
20240607,152000,2660229680,14810,14810,14810,14810,0
|
|
20240607,151900,2660229680,14810,14810,14820,14810,73
|
|
20240607,151800,2659148420,14810,14820,14820,14800,380
|
|
20240607,151700,2653520300,14810,14800,14810,14800,273
|
|
20240607,151600,2649479130,14790,14800,14800,14790,1078
|
|
20240607,151500,2633529060,14790,14800,14810,14790,785
|
|
20240607,151400,2621909160,14810,14790,14810,14790,164
|
|
20240607,151300,2619481770,14790,14800,14800,14790,112
|
|
20240607,151200,2617824460,14800,14790,14800,14790,28
|
|
20240607,151100,2617410290,14800,14800,14800,14790,148
|
|
20240607,151000,2615220370,14790,14790,14790,14790,179
|
|
20240607,150900,2612572960,14790,14800,14810,14790,304
|
|
20240607,150800,2608073840,14800,14790,14810,14790,1051
|
|
20240607,150700,2592517090,14790,14790,14790,14790,6
|
|
20240607,150600,2592428350,14790,14790,14790,14790,223
|
|
20240607,150500,2589130180,14790,14790,14790,14790,37
|
|
20240607,150400,2588582950,14790,14790,14800,14790,131
|
|
20240607,150300,2586644490,14780,14780,14810,14780,1137
|
|
20240607,150200,2569837020,14780,14780,14790,14780,266
|
|
20240607,150100,2565903480,14780,14780,14780,14780,136
|
|
20240607,150000,2563893400,14770,14770,14780,14770,361
|
|
20240607,145900,2558561320,14770,14770,14780,14770,107
|
|
20240607,145800,2556980590,14770,14770,14780,14770,36
|
|
20240607,145700,2556448790,14770,14770,14780,14770,56
|
|
20240607,145600,2555621170,14780,14760,14780,14760,2149
|
|
20240607,145500,2523880700,14760,14770,14780,14760,5482
|
|
20240607,145400,2442904830,14770,14780,14780,14770,103
|
|
20240607,145300,2441383020,14780,14770,14780,14770,93
|
|
20240607,145200,2440008850,14770,14770,14780,14770,182
|
|
20240607,145100,2437319210,14770,14770,14780,14770,119
|
|
20240607,145000,2435560790,14770,14780,14780,14770,81
|
|
20240607,144900,2434364140,14770,14770,14780,14770,67
|
|
20240607,144800,2433374360,14770,14790,14790,14770,2060
|
|
20240607,144700,2402918860,14790,14790,14790,14770,1369
|
|
20240607,144600,2382682660,14790,14780,14790,14780,963
|
|
20240607,144500,2368446300,14780,14790,14790,14780,13
|
|
20240607,144400,2368254110,14780,14790,14790,14780,1295
|
|
20240607,144300,2349103900,14780,14780,14790,14780,477
|
|
20240607,144200,2342049450,14780,14780,14790,14780,245
|
|
20240607,144100,2338428340,14780,14790,14790,14780,278
|
|
20240607,144000,2334319490,14780,14780,14790,14780,204
|
|
20240607,143900,2331304360,14770,14800,14800,14770,1774
|
|
20240607,143800,2305083970,14790,14790,14800,14780,193
|
|
20240607,143700,2302230160,14800,14800,14800,14780,405
|
|
20240607,143600,2296237510,14800,14780,14800,14780,24
|
|
20240607,143500,2295882490,14780,14790,14790,14780,215
|
|
20240607,143400,2292703020,14790,14790,14790,14790,30
|
|
20240607,143300,2292259320,14790,14790,14800,14780,443
|
|
20240607,143200,2285707230,14790,14800,14800,14790,127
|
|
20240607,143100,2283828490,14790,14780,14790,14780,116
|
|
20240607,143000,2282113370,14790,14780,14790,14780,200
|
|
20240607,142900,2279155710,14790,14780,14790,14780,39
|
|
20240607,142800,2278579250,14780,14790,14790,14780,132
|
|
20240607,142700,2276627990,14780,14780,14790,14780,653
|
|
20240607,142600,2266970460,14780,14780,14790,14780,95
|
|
20240607,142500,2265565740,14780,14780,14790,14780,251
|
|
20240607,142400,2261853950,14780,14780,14780,14780,11
|
|
20240607,142300,2261691370,14780,14780,14790,14780,57
|
|
20240607,142200,2260848890,14780,14780,14790,14780,192
|
|
20240607,142100,2258009320,14780,14780,14780,14780,63
|
|
20240607,142000,2257078180,14780,14790,14790,14780,141
|
|
20240607,141900,2254993380,14780,14780,14790,14780,350
|
|
20240607,141800,2249816980,14780,14780,14790,14780,90
|
|
20240607,141700,2248486150,14790,14780,14790,14780,358
|
|
20240607,141600,2243191900,14780,14780,14790,14780,59
|
|
20240607,141500,2242319860,14780,14780,14790,14780,515
|
|
20240607,141400,2234703340,14780,14780,14790,14780,34
|
|
20240607,141300,2234200770,14780,14780,14800,14780,75
|
|
20240607,141200,2233091510,14780,14800,14800,14780,165
|
|
20240607,141100,2230651160,14790,14780,14790,14780,587
|
|
20240607,141000,2221971170,14780,14780,14790,14780,15
|
|
20240607,140900,2221749410,14780,14790,14790,14780,51
|
|
20240607,140800,2220995430,14790,14780,14790,14780,177
|
|
20240607,140700,2218378360,14780,14770,14780,14770,1972
|
|
20240607,140600,2189233700,14780,14770,14780,14770,62
|
|
20240607,140500,2188317730,14770,14770,14780,14770,1070
|
|
20240607,140400,2172513440,14770,14770,14780,14770,159
|
|
20240607,140300,2170163990,14770,14790,14800,14770,9748
|
|
20240607,140200,2026073060,14790,14790,14790,14790,114
|
|
20240607,140100,2024387000,14790,14790,14790,14790,58
|
|
20240607,140000,2023529180,14800,14790,14800,14790,61
|
|
20240607,135900,2022626730,14790,14800,14800,14790,239
|
|
20240607,135800,2019091830,14790,14790,14800,14790,378
|
|
20240607,135700,2013500950,14790,14790,14790,14790,33
|
|
20240607,135600,2013012880,14790,14790,14800,14790,191
|
|
20240607,135500,2010186410,14790,14810,14810,14790,267
|
|
20240607,135400,2006235030,14810,14800,14810,14800,50
|
|
20240607,135300,2005494810,14800,14800,14800,14800,151
|
|
20240607,135200,2003260010,14800,14800,14810,14800,72
|
|
20240607,135100,2002194380,14810,14800,14810,14800,156
|
|
20240607,135000,1999884320,14800,14800,14810,14790,142
|
|
20240607,134900,1997782760,14810,14800,14810,14790,328
|
|
20240607,134800,1992928580,14810,14800,14810,14800,8
|
|
20240607,134700,1992810150,14800,14800,14810,14790,116
|
|
20240607,134600,1991093770,14800,14800,14800,14790,222
|
|
20240607,134500,1987808180,14800,14800,14810,14790,47
|
|
20240607,134400,1987112580,14790,14790,14800,14790,566
|
|
20240607,134300,1978736280,14790,14790,14790,14790,40
|
|
20240607,134200,1978144680,14790,14790,14800,14790,731
|
|
20240607,134100,1967326170,14800,14790,14810,14790,197
|
|
20240607,134000,1964412510,14790,14800,14800,14790,674
|
|
20240607,133900,1954437870,14790,14780,14800,14780,300
|
|
20240607,133800,1949999160,14780,14790,14790,14780,299
|
|
20240607,133700,1945577290,14780,14780,14780,14780,72
|
|
20240607,133600,1944513130,14780,14780,14790,14780,68
|
|
20240607,133500,1943508070,14780,14790,14800,14780,2359
|
|
20240607,133400,1908614430,14790,14790,14790,14790,642
|
|
20240607,133300,1899119250,14790,14790,14800,14790,36
|
|
20240607,133200,1898586780,14790,14800,14800,14790,94
|
|
20240607,133100,1897195630,14800,14800,14800,14790,138
|
|
20240607,133000,1895153530,14790,14810,14830,14790,5829
|
|
20240607,132900,1808836470,14820,14820,14820,14810,75
|
|
20240607,132800,1807725270,14820,14820,14820,14820,443
|
|
20240607,132700,1801160010,14810,14820,14820,14810,321
|
|
20240607,132600,1796402890,14820,14820,14820,14820,29
|
|
20240607,132500,1795973110,14820,14830,14830,14820,324
|
|
20240607,132400,1791168250,14830,14830,14840,14830,157
|
|
20240607,132300,1788839920,14830,14830,14840,14830,35
|
|
20240607,132200,1788320820,14830,14830,14830,14830,12
|
|
20240607,132100,1788142860,14830,14830,14840,14830,166
|
|
20240607,132000,1785680400,14830,14830,14830,14830,82
|
|
20240607,131900,1784464340,14830,14830,14840,14830,24
|
|
20240607,131800,1784108310,14830,14830,14840,14830,140
|
|
20240607,131700,1782032020,14830,14830,14840,14830,360
|
|
20240607,131600,1776692200,14830,14830,14830,14830,38
|
|
20240607,131500,1776128660,14830,14830,14840,14830,91
|
|
20240607,131400,1774779000,14830,14830,14840,14830,37
|
|
20240607,131300,1774230280,14830,14830,14830,14830,81
|
|
20240607,131200,1773029050,14830,14840,14840,14830,1642
|
|
20240607,131100,1748661790,14840,14840,14850,14840,48
|
|
20240607,131000,1747949460,14840,14850,14850,14840,6
|
|
20240607,130900,1747860400,14840,14840,14840,14840,32
|
|
20240607,130800,1747385520,14840,14850,14860,14840,640
|
|
20240607,130700,1737881470,14860,14850,14860,14850,46
|
|
20240607,130600,1737197960,14850,14860,14860,14850,607
|
|
20240607,130500,1728178000,14870,14840,14870,14840,676
|
|
20240607,130400,1718134850,14840,14840,14840,14840,53
|
|
20240607,130300,1717348330,14840,14840,14850,14840,12
|
|
20240607,130200,1717170220,14840,14850,14860,14840,238
|
|
20240607,130100,1713635840,14850,14850,14860,14850,38
|
|
20240607,130000,1713071510,14850,14840,14850,14840,326
|
|
20240607,125900,1708233640,14840,14860,14860,14840,567
|
|
20240607,125800,1699808310,14860,14860,14860,14860,40
|
|
20240607,125700,1699213910,14860,14870,14870,14860,30
|
|
20240607,125600,1698768090,14860,14870,14870,14860,466
|
|
20240607,125500,1691839800,14860,14850,14860,14850,771
|
|
20240607,125400,1680384760,14860,14850,14860,14850,337
|
|
20240607,125300,1675380290,14850,14850,14850,14850,5
|
|
20240607,125200,1675306040,14850,14860,14860,14840,439
|
|
20240607,125100,1668788350,14850,14850,14850,14850,24
|
|
20240607,125000,1668431950,14850,14850,14850,14850,30
|
|
20240607,124900,1667986450,14850,14850,14860,14850,176
|
|
20240607,124800,1665371870,14850,14850,14860,14840,970
|
|
20240607,124700,1650965790,14840,14850,14850,14840,58
|
|
20240607,124600,1650104820,14840,14850,14850,14840,14
|
|
20240607,124500,1649896980,14840,14840,14840,14840,53
|
|
20240607,124400,1649110460,14840,14850,14850,14840,77
|
|
20240607,124300,1647967280,14840,14840,14850,14840,209
|
|
20240607,124200,1644864500,14840,14840,14840,14840,130
|
|
20240607,124100,1642935300,14840,14840,14840,14840,13
|
|
20240607,124000,1642742380,14840,14840,14840,14840,37
|
|
20240607,123900,1642193300,14840,14850,14860,14840,394
|
|
20240607,123800,1636343410,14850,14840,14850,14840,609
|
|
20240607,123700,1627299840,14840,14840,14840,14840,30
|
|
20240607,123600,1626854640,14840,14840,14840,14840,11
|
|
20240607,123500,1626691400,14840,14840,14840,14840,33
|
|
20240607,123400,1626201680,14850,14840,14850,14840,41
|
|
20240607,123300,1625593230,14840,14840,14840,14840,28
|
|
20240607,123200,1625177710,14840,14840,14850,14840,17
|
|
20240607,123100,1624925390,14840,14840,14840,14840,56
|
|
20240607,123000,1624094350,14840,14840,14850,14840,44
|
|
20240607,122900,1623441380,14850,14840,14850,14840,48
|
|
20240607,122800,1622729050,14840,14840,14850,14840,30
|
|
20240607,122700,1622283840,14840,14840,14840,14840,11
|
|
20240607,122600,1622120600,14840,14850,14850,14840,32
|
|
20240607,122500,1621645700,14850,14840,14850,14840,360
|
|
20240607,122400,1616301580,14840,14830,14840,14830,101
|
|
20240607,122300,1614803590,14820,14840,14840,14820,44
|
|
20240607,122200,1614151430,14840,14820,14840,14820,144
|
|
20240607,122100,1612015870,14820,14820,14830,14820,31
|
|
20240607,122000,1611556440,14840,14830,14840,14830,196
|
|
20240607,121900,1608647860,14820,14810,14820,14810,200
|
|
20240607,121800,1605684170,14810,14810,14810,14810,29
|
|
20240607,121700,1605254680,14810,14810,14820,14810,20
|
|
20240607,121600,1604958430,14810,14810,14810,14810,43
|
|
20240607,121500,1604321600,14810,14810,14810,14810,3
|
|
20240607,121400,1604277170,14810,14810,14830,14810,227
|
|
20240607,121300,1600911590,14820,14810,14820,14810,126
|
|
20240607,121200,1599044550,14820,14810,14820,14810,236
|
|
20240607,121100,1595547360,14810,14810,14810,14810,79
|
|
20240607,121000,1594377370,14810,14810,14820,14810,337
|
|
20240607,120900,1589385400,14810,14810,14820,14810,42
|
|
20240607,120800,1588763280,14810,14810,14810,14810,19
|
|
20240607,120700,1588481890,14810,14820,14830,14810,126
|
|
20240607,120600,1586613940,14820,14820,14830,14810,61
|
|
20240607,120500,1585709630,14820,14810,14820,14810,154
|
|
20240607,120400,1583427420,14820,14800,14820,14800,281
|
|
20240607,120300,1579265600,14800,14800,14800,14800,7
|
|
20240607,120200,1579162000,14810,14800,14810,14800,89
|
|
20240607,120100,1577844720,14800,14800,14820,14800,287
|
|
20240607,120000,1573593110,14800,14800,14800,14800,13
|
|
20240607,115900,1573400710,14800,14800,14810,14800,38
|
|
20240607,115800,1572838300,14800,14800,14820,14800,221
|
|
20240607,115700,1569563780,14800,14800,14810,14800,39
|
|
20240607,115600,1568986550,14800,14800,14810,14800,19
|
|
20240607,115500,1568705320,14800,14800,14810,14800,45
|
|
20240607,115400,1568039180,14800,14790,14800,14790,49
|
|
20240607,115300,1567314210,14790,14800,14810,14790,115
|
|
20240607,115200,1565612200,14800,14800,14810,14790,173
|
|
20240607,115100,1563051610,14810,14790,14810,14790,65
|
|
20240607,115000,1562089120,14810,14790,14810,14790,325
|
|
20240607,114900,1557278210,14790,14790,14800,14790,77
|
|
20240607,114800,1556138710,14790,14790,14800,14790,67
|
|
20240607,114700,1555147680,14790,14790,14800,14790,38
|
|
20240607,114600,1554585560,14790,14790,14800,14790,14
|
|
20240607,114500,1554378490,14790,14800,14810,14790,958
|
|
20240607,114400,1540199180,14790,14790,14800,14790,212
|
|
20240607,114300,1537063640,14790,14790,14790,14790,58
|
|
20240607,114200,1536205820,14790,14800,14820,14790,4493
|
|
20240607,114100,1469709430,14810,14810,14810,14800,321
|
|
20240607,114000,1464955600,14800,14790,14800,14790,505
|
|
20240607,113900,1457481630,14790,14800,14800,14790,158
|
|
20240607,113800,1455143400,14800,14800,14800,14800,71
|
|
20240607,113700,1454092600,14800,14800,14800,14790,1181
|
|
20240607,113600,1436614090,14800,14810,14810,14800,5283
|
|
20240607,113500,1358425630,14810,14800,14810,14800,1528
|
|
20240607,113400,1335797380,14800,14800,14800,14800,76
|
|
20240607,113300,1334672580,14800,14800,14810,14800,38
|
|
20240607,113200,1334110160,14800,14800,14800,14800,33
|
|
20240607,113100,1333621760,14800,14800,14800,14800,3101
|
|
20240607,113000,1287726960,14810,14810,14810,14800,451
|
|
20240607,112900,1281047690,14800,14820,14820,14800,21
|
|
20240607,112800,1280736550,14820,14800,14820,14800,2184
|
|
20240607,112700,1248411810,14800,14800,14800,14790,207
|
|
20240607,112600,1245348240,14790,14790,14800,14790,61
|
|
20240607,112500,1244446000,14800,14790,14800,14790,1225
|
|
20240607,112400,1226316060,14790,14790,14800,14790,33
|
|
20240607,112300,1225827980,14790,14810,14810,14790,457
|
|
20240607,112200,1219064410,14800,14800,14810,14800,64
|
|
20240607,112100,1218117110,14800,14800,14800,14800,41
|
|
20240607,112000,1217510310,14800,14810,14810,14800,28
|
|
20240607,111900,1217095900,14800,14800,14800,14800,38
|
|
20240607,111800,1216533500,14800,14800,14800,14800,30
|
|
20240607,111700,1216089500,14800,14810,14810,14800,38
|
|
20240607,111600,1215526800,14800,14810,14810,14800,77
|
|
20240607,111500,1214386510,14810,14800,14810,14800,43
|
|
20240607,111400,1213750030,14800,14810,14820,14800,131
|
|
20240607,111300,1211809960,14810,14810,14810,14810,36
|
|
20240607,111200,1211276800,14800,14810,14810,14800,9
|
|
20240607,111100,1211143520,14810,14830,14830,14800,100
|
|
20240607,111000,1209661760,14800,14800,14800,14800,10
|
|
20240607,110900,1209513760,14800,14810,14850,14800,230
|
|
20240607,110800,1206100550,14800,14810,14830,14800,507
|
|
20240607,110700,1198585610,14800,14790,14820,14790,133
|
|
20240607,110600,1196615850,14790,14790,14800,14790,30
|
|
20240607,110500,1196172140,14790,14790,14800,14790,103
|
|
20240607,110400,1194647770,14790,14790,14790,14790,25
|
|
20240607,110300,1194278020,14790,14790,14800,14790,381
|
|
20240607,110200,1188642880,14790,14800,14800,14790,31
|
|
20240607,110100,1188184360,14790,14800,14800,14790,95
|
|
20240607,110000,1186778960,14790,14800,14800,14790,138
|
|
20240607,105900,1184737910,14790,14800,14800,14790,619
|
|
20240607,105800,1175578650,14800,14810,14810,14800,100
|
|
20240607,105700,1174098030,14820,14800,14820,14800,36
|
|
20240607,105600,1173564870,14810,14800,14810,14800,36
|
|
20240607,105500,1173031790,14800,14800,14800,14800,27
|
|
20240607,105400,1172632190,14800,14800,14810,14800,10
|
|
20240607,105300,1172484130,14800,14790,14820,14790,2019
|
|
20240607,105200,1142603360,14790,14790,14790,14780,269
|
|
20240607,105100,1138625080,14790,14780,14790,14780,33
|
|
20240607,105000,1138137220,14780,14790,14790,14780,813
|
|
20240607,104900,1126120020,14790,14780,14800,14780,35
|
|
20240607,104800,1125602120,14780,14780,14790,14780,139
|
|
20240607,104700,1123546590,14780,14790,14790,14780,7
|
|
20240607,104600,1123443120,14780,14790,14790,14780,256
|
|
20240607,104500,1119657300,14790,14780,14790,14780,362
|
|
20240607,104400,1114306120,14790,14790,14790,14790,21
|
|
20240607,104300,1113995530,14780,14790,14790,14780,23
|
|
20240607,104200,1113655390,14790,14780,14790,14780,144
|
|
20240607,104100,1111527060,14770,14780,14780,14770,79
|
|
20240607,104000,1110359670,14780,14780,14790,14760,9637
|
|
20240607,103900,967981840,14790,14790,14790,14790,116
|
|
20240607,103800,966266200,14790,14790,14790,14780,972
|
|
20240607,103700,951892250,14780,14790,14790,14780,31
|
|
20240607,103600,951433870,14790,14790,14790,14790,257
|
|
20240607,103500,947632840,14790,14790,14790,14790,1692
|
|
20240607,103400,922608160,14790,14800,14800,14790,211
|
|
20240607,103300,919485370,14800,14790,14800,14790,40
|
|
20240607,103200,918893660,14800,14780,14800,14780,185
|
|
20240607,103100,916156110,14790,14790,14790,14790,232
|
|
20240607,103000,912724830,14800,14800,14800,14790,635
|
|
20240607,102900,903332760,14790,14790,14790,14790,23
|
|
20240607,102800,902992590,14790,14800,14800,14790,1079
|
|
20240607,102700,887033880,14790,14800,14800,14790,530
|
|
20240607,102600,879194850,14790,14800,14800,14780,2004
|
|
20240607,102500,849552730,14800,14800,14800,14790,51
|
|
20240607,102400,848798040,14800,14810,14820,14800,1647
|
|
20240607,102300,824413730,14810,14810,14810,14800,160
|
|
20240607,102200,822044360,14810,14800,14810,14800,22
|
|
20240607,102100,821718570,14810,14800,14810,14790,277
|
|
20240607,102000,817619220,14800,14800,14800,14790,113
|
|
20240607,101900,815946850,14810,14810,14810,14800,516
|
|
20240607,101800,808309200,14810,14800,14810,14800,97
|
|
20240607,101700,806873450,14800,14800,14800,14800,3
|
|
20240607,101600,806829050,14800,14810,14820,14800,4086
|
|
20240607,101500,746324750,14820,14820,14820,14820,69
|
|
20240607,101400,745302170,14820,14820,14830,14820,122
|
|
20240607,101300,743494110,14830,14830,14830,14820,32
|
|
20240607,101200,743019760,14820,14820,14820,14820,77
|
|
20240607,101100,741878620,14810,14830,14830,14810,565
|
|
20240607,101000,733510010,14830,14830,14830,14810,1590
|
|
20240607,100900,709940680,14840,14850,14850,14840,424
|
|
20240607,100800,703648490,14860,14850,14860,14850,41
|
|
20240607,100700,703039410,14850,14850,14860,14840,1378
|
|
20240607,100600,682577600,14860,14860,14860,14860,16
|
|
20240607,100500,682339840,14860,14870,14870,14860,936
|
|
20240607,100400,668430820,14870,14870,14870,14860,118
|
|
20240607,100300,666676180,14870,14870,14870,14870,24
|
|
20240607,100200,666319300,14870,14860,14870,14860,652
|
|
20240607,100100,656629460,14860,14860,14860,14850,44
|
|
20240607,100000,655975830,14850,14860,14860,14850,26
|
|
20240607,095900,655589510,14860,14860,14860,14860,228
|
|
20240607,095800,652201430,14860,14850,14860,14850,157
|
|
20240607,095700,649868910,14850,14890,14890,14850,3289
|
|
20240607,095600,600952030,14890,14890,14890,14890,150
|
|
20240607,095500,598718530,14890,14890,14890,14880,140
|
|
20240607,095400,596634140,14890,14890,14890,14880,112
|
|
20240607,095300,594966490,14890,14920,14920,14890,653
|
|
20240607,095200,585231340,14920,14910,14920,14910,203
|
|
20240607,095100,582202750,14920,14910,14920,14910,158
|
|
20240607,095000,579846780,14900,14910,14910,14900,90
|
|
20240607,094900,578504900,14900,14910,14910,14900,242
|
|
20240607,094800,574899050,14900,14920,14920,14900,1102
|
|
20240607,094700,558474560,14920,14920,14920,14910,628
|
|
20240607,094600,549104830,14920,14920,14920,14910,115
|
|
20240607,094500,547389140,14920,14910,14920,14900,572
|
|
20240607,094400,538860360,14910,14910,14910,14900,131
|
|
20240607,094300,536907190,14910,14910,14910,14910,102
|
|
20240607,094200,535386370,14910,14890,14910,14890,840
|
|
20240607,094100,522871250,14890,14890,14890,14880,162
|
|
20240607,094000,520459100,14890,14890,14890,14880,372
|
|
20240607,093900,514920230,14890,14890,14890,14880,172
|
|
20240607,093800,512359390,14890,14890,14890,14880,886
|
|
20240607,093700,499166950,14890,14880,14890,14880,275
|
|
20240607,093600,495074570,14880,14880,14880,14880,106
|
|
20240607,093500,493497290,14880,14860,14880,14860,161
|
|
20240607,093400,491104630,14870,14870,14870,14860,482
|
|
20240607,093300,483938220,14870,14890,14890,14870,319
|
|
20240607,093200,479191630,14890,14860,14890,14860,3231
|
|
20240607,093100,431089060,14860,14870,14870,14860,480
|
|
20240607,093000,423955330,14870,14860,14870,14860,2306
|
|
20240607,092900,389666300,14860,14860,14870,14850,1128
|
|
20240607,092800,372903900,14850,14850,14850,14850,415
|
|
20240607,092700,366741150,14850,14860,14860,14840,557
|
|
20240607,092600,358468650,14860,14860,14860,14860,119
|
|
20240607,092500,356700310,14850,14850,14860,14850,179
|
|
20240607,092400,354041580,14850,14850,14860,14840,944
|
|
20240607,092300,340023600,14850,14860,14860,14850,266
|
|
20240607,092200,336071770,14860,14860,14870,14860,91
|
|
20240607,092100,334719270,14860,14890,14890,14850,1441
|
|
20240607,092000,313299480,14890,14870,14900,14860,1632
|
|
20240607,091900,289023940,14900,14890,14910,14870,210
|
|
20240607,091800,285895560,14890,14900,14910,14890,629
|
|
20240607,091700,276522530,14910,14910,14910,14900,1550
|
|
20240607,091600,253414700,14910,14900,14920,14890,974
|
|
20240607,091500,238900680,14900,14870,14900,14870,1549
|
|
20240607,091400,215848430,14850,14850,14870,14850,3832
|
|
20240607,091300,158892520,14890,14880,14890,14850,304
|
|
20240607,091200,154370580,14860,14860,14880,14840,468
|
|
20240607,091100,147412060,14860,14860,14870,14840,440
|
|
20240607,091000,140874240,14860,14830,14870,14820,81
|
|
20240607,090900,139672860,14820,14840,14860,14820,467
|
|
20240607,090800,132740410,14830,14860,14860,14830,382
|
|
20240607,090700,127066980,14870,14820,14870,14820,1018
|
|
20240607,090600,111945790,14820,14820,14830,14820,153
|
|
20240607,090500,109678310,14820,14810,14820,14810,221
|
|
20240607,090400,106404070,14800,14820,14830,14790,2119
|
|
20240607,090300,75042360,14820,14830,14830,14810,172
|
|
20240607,090200,72493240,14830,14830,14830,14830,301
|
|
20240607,090100,68029410,14800,14790,14840,14780,808
|
|
20240607,090000,56080430,14780,14830,14850,14780,3783
|