585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,184200,6628559710,14560,14560,14560,14560,44531
|
|
20240614,184100,6628559710,14560,14560,14560,14560,0
|
|
20240614,184000,6628559710,14560,14560,14560,14560,0
|
|
20240614,183900,6628559710,14560,14560,14560,14560,0
|
|
20240614,183800,6628559710,14560,14560,14560,14560,0
|
|
20240614,183700,6628559710,14560,14560,14560,14560,0
|
|
20240614,183600,6628559710,14560,14560,14560,14560,0
|
|
20240614,183500,6628559710,14560,14560,14560,14560,0
|
|
20240614,183400,6628559710,14560,14560,14560,14560,0
|
|
20240614,183300,6628559710,14560,14560,14560,14560,0
|
|
20240614,183200,6628559710,14560,14560,14560,14560,0
|
|
20240614,183100,6628559710,14560,14560,14560,14560,0
|
|
20240614,183000,6628559710,14560,14560,14560,14560,0
|
|
20240614,182900,6628559710,14560,14560,14560,14560,0
|
|
20240614,182800,6628559710,14560,14560,14560,14560,0
|
|
20240614,182700,6628559710,14560,14560,14560,14560,0
|
|
20240614,182600,6628559710,14560,14560,14560,14560,0
|
|
20240614,182500,6628559710,14560,14560,14560,14560,0
|
|
20240614,182400,6628559710,14560,14560,14560,14560,0
|
|
20240614,182300,6628559710,14560,14560,14560,14560,0
|
|
20240614,182200,6628559710,14560,14560,14560,14560,0
|
|
20240614,182100,6628559710,14560,14560,14560,14560,0
|
|
20240614,182000,6628559710,14560,14560,14560,14560,0
|
|
20240614,181900,6628559710,14560,14560,14560,14560,0
|
|
20240614,181800,6628559710,14560,14560,14560,14560,0
|
|
20240614,181700,6628559710,14560,14560,14560,14560,0
|
|
20240614,181600,6628559710,14560,14560,14560,14560,0
|
|
20240614,181500,6628559710,14560,14560,14560,14560,0
|
|
20240614,181400,6628559710,14560,14560,14560,14560,0
|
|
20240614,181300,6628559710,14560,14560,14560,14560,0
|
|
20240614,181200,6628559710,14560,14560,14560,14560,44531
|
|
20240614,181100,6628559710,14560,14560,14560,14560,0
|
|
20240614,181000,6628559710,14560,14560,14560,14560,0
|
|
20240614,180900,6628559710,14560,14560,14560,14560,0
|
|
20240614,180800,6628559710,14560,14560,14560,14560,0
|
|
20240614,180700,6628559710,14560,14560,14560,14560,0
|
|
20240614,180600,6628559710,14560,14560,14560,14560,0
|
|
20240614,180500,6628559710,14560,14560,14560,14560,0
|
|
20240614,180400,6628559710,14560,14560,14560,14560,0
|
|
20240614,180300,6628559710,14560,14560,14560,14560,0
|
|
20240614,180200,6628559710,14560,14560,14560,14560,0
|
|
20240614,180100,6628559710,14560,14560,14560,14560,0
|
|
20240614,180000,6628559710,14560,14560,14560,14560,0
|
|
20240614,175900,6628559710,14560,14560,14560,14560,0
|
|
20240614,175800,6628559710,14560,14560,14560,14560,0
|
|
20240614,175700,6628559710,14560,14560,14560,14560,0
|
|
20240614,175600,6628559710,14560,14560,14560,14560,0
|
|
20240614,175500,6628559710,14560,14560,14560,14560,0
|
|
20240614,175400,6628559710,14560,14560,14560,14560,0
|
|
20240614,175300,6628559710,14560,14560,14560,14560,0
|
|
20240614,175200,6628559710,14560,14560,14560,14560,0
|
|
20240614,175100,6628559710,14560,14560,14560,14560,0
|
|
20240614,175000,6628559710,14560,14560,14560,14560,0
|
|
20240614,174900,6628559710,14560,14560,14560,14560,0
|
|
20240614,174800,6628559710,14560,14560,14560,14560,0
|
|
20240614,174700,6628559710,14560,14560,14560,14560,0
|
|
20240614,174600,6628559710,14560,14560,14560,14560,0
|
|
20240614,174500,6628559710,14560,14560,14560,14560,0
|
|
20240614,174400,6628559710,14560,14560,14560,14560,0
|
|
20240614,174300,6628559710,14560,14560,14560,14560,0
|
|
20240614,174200,6628559710,14560,14560,14560,14560,44531
|
|
20240614,174100,6628559710,14560,14560,14560,14560,0
|
|
20240614,174000,6628559710,14560,14560,14560,14560,0
|
|
20240614,173900,6628559710,14560,14560,14560,14560,0
|
|
20240614,173800,6628559710,14560,14560,14560,14560,0
|
|
20240614,173700,6628559710,14560,14560,14560,14560,0
|
|
20240614,173600,6628559710,14560,14560,14560,14560,0
|
|
20240614,173500,6628559710,14560,14560,14560,14560,0
|
|
20240614,173400,6628559710,14560,14560,14560,14560,0
|
|
20240614,173300,6628559710,14560,14560,14560,14560,0
|
|
20240614,173200,6628559710,14560,14560,14560,14560,0
|
|
20240614,173100,6628559710,14560,14560,14560,14560,0
|
|
20240614,173000,6628559710,14560,14560,14560,14560,0
|
|
20240614,172900,6628559710,14560,14560,14560,14560,0
|
|
20240614,172800,6628559710,14560,14560,14560,14560,0
|
|
20240614,172700,6628559710,14560,14560,14560,14560,0
|
|
20240614,172600,6628559710,14560,14560,14560,14560,0
|
|
20240614,172500,6628559710,14560,14560,14560,14560,0
|
|
20240614,172400,6628559710,14560,14560,14560,14560,0
|
|
20240614,172300,6628559710,14560,14560,14560,14560,0
|
|
20240614,172200,6628559710,14560,14560,14560,14560,0
|
|
20240614,172100,6628559710,14560,14560,14560,14560,0
|
|
20240614,172000,6628559710,14560,14560,14560,14560,0
|
|
20240614,171900,6628559710,14560,14560,14560,14560,0
|
|
20240614,171800,6628559710,14560,14560,14560,14560,0
|
|
20240614,171700,6628559710,14560,14560,14560,14560,0
|
|
20240614,171600,6628559710,14560,14560,14560,14560,0
|
|
20240614,171500,6628559710,14560,14560,14560,14560,0
|
|
20240614,171400,6628559710,14560,14560,14560,14560,0
|
|
20240614,171300,6628559710,14560,14560,14560,14560,0
|
|
20240614,171200,6628559710,14560,14560,14560,14560,44531
|
|
20240614,171100,6628559710,14560,14560,14560,14560,0
|
|
20240614,171000,6628559710,14560,14560,14560,14560,0
|
|
20240614,170900,6628559710,14560,14560,14560,14560,0
|
|
20240614,170800,6628559710,14560,14560,14560,14560,0
|
|
20240614,170700,6628559710,14560,14560,14560,14560,0
|
|
20240614,170600,6628559710,14560,14560,14560,14560,0
|
|
20240614,170500,6628559710,14560,14560,14560,14560,0
|
|
20240614,170400,6628559710,14560,14560,14560,14560,0
|
|
20240614,170300,6628559710,14560,14560,14560,14560,0
|
|
20240614,170200,6628559710,14560,14560,14560,14560,0
|
|
20240614,170100,6628559710,14560,14560,14560,14560,0
|
|
20240614,170000,6628559710,14560,14560,14560,14560,0
|
|
20240614,165900,6628559710,14560,14560,14560,14560,0
|
|
20240614,165800,6628559710,14560,14560,14560,14560,0
|
|
20240614,165700,6628559710,14560,14560,14560,14560,0
|
|
20240614,165600,6628559710,14560,14560,14560,14560,0
|
|
20240614,165500,6628559710,14560,14560,14560,14560,0
|
|
20240614,165400,6628559710,14560,14560,14560,14560,0
|
|
20240614,165300,6628559710,14560,14560,14560,14560,0
|
|
20240614,165200,6628559710,14560,14560,14560,14560,0
|
|
20240614,165100,6628559710,14560,14560,14560,14560,0
|
|
20240614,165000,6628559710,14560,14560,14560,14560,0
|
|
20240614,164900,6628559710,14560,14560,14560,14560,0
|
|
20240614,164800,6628559710,14560,14560,14560,14560,0
|
|
20240614,164700,6628559710,14560,14560,14560,14560,0
|
|
20240614,164600,6628559710,14560,14560,14560,14560,0
|
|
20240614,164500,6628559710,14560,14560,14560,14560,0
|
|
20240614,164400,6628559710,14560,14560,14560,14560,0
|
|
20240614,164300,6628559710,14560,14560,14560,14560,0
|
|
20240614,164200,6628559710,14560,14560,14560,14560,44531
|
|
20240614,164100,6628559710,14560,14560,14560,14560,0
|
|
20240614,164000,6628559710,14560,14560,14560,14560,0
|
|
20240614,163900,6628559710,14560,14560,14560,14560,0
|
|
20240614,163800,6628559710,14560,14560,14560,14560,0
|
|
20240614,163700,6628559710,14560,14560,14560,14560,0
|
|
20240614,163600,6628559710,14560,14560,14560,14560,0
|
|
20240614,163500,6628559710,14560,14560,14560,14560,0
|
|
20240614,163400,6628559710,14560,14560,14560,14560,0
|
|
20240614,163300,6628559710,14560,14560,14560,14560,0
|
|
20240614,163200,6628559710,14560,14560,14560,14560,0
|
|
20240614,163100,6628559710,14560,14560,14560,14560,0
|
|
20240614,163000,6628559710,14560,14560,14560,14560,0
|
|
20240614,162900,6628559710,14560,14560,14560,14560,0
|
|
20240614,162800,6628559710,14560,14560,14560,14560,0
|
|
20240614,162700,6628559710,14560,14560,14560,14560,0
|
|
20240614,162600,6628559710,14560,14560,14560,14560,0
|
|
20240614,162500,6628559710,14560,14560,14560,14560,0
|
|
20240614,162400,6628559710,14560,14560,14560,14560,0
|
|
20240614,162300,6628559710,14560,14560,14560,14560,0
|
|
20240614,162200,6628559710,14560,14560,14560,14560,0
|
|
20240614,162100,6628559710,14560,14560,14560,14560,0
|
|
20240614,162000,6628559710,14560,14560,14560,14560,0
|
|
20240614,161900,6628559710,14560,14560,14560,14560,0
|
|
20240614,161800,6628559710,14560,14560,14560,14560,0
|
|
20240614,161700,6628559710,14560,14560,14560,14560,0
|
|
20240614,161600,6628559710,14560,14560,14560,14560,0
|
|
20240614,161500,6628559710,14560,14560,14560,14560,0
|
|
20240614,161400,6628559710,14560,14560,14560,14560,0
|
|
20240614,161300,6628559710,14560,14560,14560,14560,0
|
|
20240614,161200,6628559710,14560,14560,14560,14560,44531
|
|
20240614,161100,6628559710,14560,14560,14560,14560,0
|
|
20240614,161000,6628559710,14560,14560,14560,14560,0
|
|
20240614,160900,6628559710,14560,14560,14560,14560,0
|
|
20240614,160800,6628559710,14560,14560,14560,14560,0
|
|
20240614,160700,6628559710,14560,14560,14560,14560,0
|
|
20240614,160600,6628559710,14560,14560,14560,14560,0
|
|
20240614,160500,6628559710,14560,14560,14560,14560,0
|
|
20240614,160400,6628559710,14560,14560,14560,14560,0
|
|
20240614,160300,6628559710,14560,14560,14560,14560,0
|
|
20240614,160200,6628559710,14560,14560,14560,14560,0
|
|
20240614,160100,6628559710,14560,14560,14560,14560,0
|
|
20240614,160000,6628559710,14560,14560,14560,14560,0
|
|
20240614,155900,6628559710,14560,14560,14560,14560,0
|
|
20240614,155800,6628559710,14560,14560,14560,14560,0
|
|
20240614,155700,6628559710,14560,14560,14560,14560,0
|
|
20240614,155600,6628559710,14560,14560,14560,14560,0
|
|
20240614,155500,6628559710,14560,14560,14560,14560,0
|
|
20240614,155400,6628559710,14560,14560,14560,14560,0
|
|
20240614,155300,6628559710,14560,14560,14560,14560,0
|
|
20240614,155200,6628559710,14560,14560,14560,14560,0
|
|
20240614,155100,6628559710,14560,14560,14560,14560,0
|
|
20240614,155000,6628559710,14560,14560,14560,14560,0
|
|
20240614,154900,6628559710,14560,14560,14560,14560,0
|
|
20240614,154800,6628559710,14560,14560,14560,14560,0
|
|
20240614,154700,6628559710,14560,14560,14560,14560,0
|
|
20240614,154600,6628559710,14560,14560,14560,14560,0
|
|
20240614,154500,6628559710,14560,14560,14560,14560,0
|
|
20240614,154400,6628559710,14560,14560,14560,14560,0
|
|
20240614,154300,6628559710,14560,14560,14560,14560,0
|
|
20240614,154200,6628559710,14560,14560,14560,14560,44531
|
|
20240614,154100,6628559710,14560,14560,14560,14560,0
|
|
20240614,154000,6628559710,14560,14560,14560,14560,0
|
|
20240614,153900,6628559710,14560,14560,14560,14560,0
|
|
20240614,153800,6628559710,14560,14560,14560,14560,0
|
|
20240614,153700,6628559710,14560,14560,14560,14560,0
|
|
20240614,153600,6628559710,14560,14560,14560,14560,0
|
|
20240614,153500,6628559710,14560,14560,14560,14560,0
|
|
20240614,153400,6628559710,14560,14560,14560,14560,0
|
|
20240614,153300,6628559710,14560,14560,14560,14560,0
|
|
20240614,153200,6628559710,14560,14560,14560,14560,0
|
|
20240614,153100,6628559710,14560,14560,14560,14560,0
|
|
20240614,153000,6628559710,14560,14560,14560,14560,44531
|
|
20240614,152900,5980188350,14640,14640,14640,14640,0
|
|
20240614,152800,5980188350,14640,14640,14640,14640,0
|
|
20240614,152700,5980188350,14640,14640,14640,14640,0
|
|
20240614,152600,5980188350,14640,14640,14640,14640,0
|
|
20240614,152500,5980188350,14640,14640,14640,14640,0
|
|
20240614,152400,5980188350,14640,14640,14640,14640,0
|
|
20240614,152300,5980188350,14640,14640,14640,14640,0
|
|
20240614,152200,5980188350,14640,14640,14640,14640,0
|
|
20240614,152100,5980188350,14640,14640,14640,14640,0
|
|
20240614,152000,5980188350,14640,14640,14640,14640,0
|
|
20240614,151900,5980188350,14640,14630,14640,14620,687
|
|
20240614,151800,5970132830,14640,14620,14640,14620,601
|
|
20240614,151700,5961340880,14640,14570,14640,14560,2004
|
|
20240614,151600,5932128450,14560,14570,14590,14550,6644
|
|
20240614,151500,5835374920,14570,14570,14580,14560,5475
|
|
20240614,151400,5755614210,14570,14590,14600,14570,4068
|
|
20240614,151300,5696269160,14590,14600,14610,14590,6199
|
|
20240614,151200,5605776860,14610,14610,14620,14600,4896
|
|
20240614,151100,5534252630,14610,14610,14620,14610,6431
|
|
20240614,151000,5440258470,14610,14640,14640,14610,4280
|
|
20240614,150900,5377669830,14650,14640,14670,14640,1295
|
|
20240614,150800,5358691110,14640,14640,14660,14640,978
|
|
20240614,150700,5344359780,14640,14630,14660,14630,1001
|
|
20240614,150600,5329699020,14640,14650,14660,14640,1675
|
|
20240614,150500,5305157400,14650,14640,14650,14630,1155
|
|
20240614,150400,5288240510,14640,14630,14650,14630,880
|
|
20240614,150300,5275354870,14640,14640,14660,14630,1239
|
|
20240614,150200,5257212180,14660,14650,14660,14640,1674
|
|
20240614,150100,5232678820,14650,14660,14670,14640,1071
|
|
20240614,150000,5216980120,14660,14640,14660,14630,1774
|
|
20240614,145900,5190987030,14630,14640,14640,14630,191
|
|
20240614,145800,5188192590,14630,14630,14640,14630,138
|
|
20240614,145700,5186173480,14640,14670,14680,14630,5718
|
|
20240614,145600,5102377660,14680,14670,14680,14670,743
|
|
20240614,145500,5091471110,14670,14660,14680,14660,3345
|
|
20240614,145400,5042389470,14660,14660,14660,14650,1137
|
|
20240614,145300,5025722470,14650,14620,14660,14620,5996
|
|
20240614,145200,4937926740,14630,14610,14630,14610,321
|
|
20240614,145100,4933233770,14620,14610,14620,14610,259
|
|
20240614,145000,4929448340,14610,14610,14620,14610,188
|
|
20240614,144900,4926701580,14610,14610,14620,14610,205
|
|
20240614,144800,4923705250,14620,14630,14630,14610,1939
|
|
20240614,144700,4895358950,14620,14620,14620,14610,682
|
|
20240614,144600,4885388930,14620,14610,14620,14610,366
|
|
20240614,144500,4880039430,14620,14610,14620,14610,311
|
|
20240614,144400,4875493770,14610,14610,14620,14610,272
|
|
20240614,144300,4871519770,14620,14620,14620,14610,146
|
|
20240614,144200,4869385950,14610,14610,14620,14610,306
|
|
20240614,144100,4864915190,14620,14610,14620,14600,2310
|
|
20240614,144000,4831166620,14610,14610,14620,14610,462
|
|
20240614,143900,4824413770,14620,14610,14620,14610,1312
|
|
20240614,143800,4805242440,14610,14600,14610,14590,730
|
|
20240614,143700,4794580120,14600,14590,14600,14590,1138
|
|
20240614,143600,4777966280,14590,14590,14600,14590,353
|
|
20240614,143500,4772815030,14600,14590,14600,14590,302
|
|
20240614,143400,4768408130,14590,14590,14600,14590,329
|
|
20240614,143300,4763607540,14600,14590,14600,14590,1006
|
|
20240614,143200,4748929670,14600,14600,14600,14590,238
|
|
20240614,143100,4745455520,14590,14580,14600,14580,1083
|
|
20240614,143000,4729655990,14590,14580,14590,14580,129
|
|
20240614,142900,4727774520,14580,14580,14590,14580,436
|
|
20240614,142800,4721417470,14580,14580,14590,14580,104
|
|
20240614,142700,4719901130,14590,14580,14590,14580,1435
|
|
20240614,142600,4698976490,14580,14580,14580,14580,274
|
|
20240614,142500,4694981570,14580,14570,14590,14570,177
|
|
20240614,142400,4692401350,14580,14570,14580,14570,345
|
|
20240614,142300,4687373670,14570,14570,14580,14570,255
|
|
20240614,142200,4683658010,14570,14570,14580,14570,210
|
|
20240614,142100,4680597250,14570,14570,14580,14570,319
|
|
20240614,142000,4675949400,14570,14560,14580,14560,171
|
|
20240614,141900,4673458370,14560,14560,14570,14560,383
|
|
20240614,141800,4667879460,14560,14570,14580,14560,312
|
|
20240614,141700,4663334210,14570,14560,14590,14560,1168
|
|
20240614,141600,4646310110,14560,14560,14570,14560,548
|
|
20240614,141500,4638330200,14570,14560,14570,14560,364
|
|
20240614,141400,4633030260,14560,14560,14570,14560,203
|
|
20240614,141300,4630074070,14560,14560,14570,14560,488
|
|
20240614,141200,4622968690,14560,14550,14560,14550,2056
|
|
20240614,141100,4593038860,14550,14560,14560,14550,352
|
|
20240614,141000,4587914660,14560,14560,14570,14550,497
|
|
20240614,140900,4580682240,14550,14550,14560,14550,718
|
|
20240614,140800,4570229780,14580,14550,14580,14550,450
|
|
20240614,140700,4563674510,14560,14550,14560,14550,130
|
|
20240614,140600,4561782440,14570,14550,14580,14550,290
|
|
20240614,140500,4557562800,14550,14560,14560,14550,128
|
|
20240614,140400,4555699820,14560,14560,14560,14550,139
|
|
20240614,140300,4553676380,14560,14550,14580,14550,422
|
|
20240614,140200,4547535180,14550,14560,14560,14550,521
|
|
20240614,140100,4539951110,14550,14560,14560,14550,196
|
|
20240614,140000,4537098140,14550,14560,14560,14550,440
|
|
20240614,135900,4530695940,14560,14550,14560,14550,1500
|
|
20240614,135800,4508870270,14550,14560,14560,14550,235
|
|
20240614,135700,4505450560,14560,14550,14580,14550,278
|
|
20240614,135600,4501405290,14560,14550,14580,14550,73
|
|
20240614,135500,4500343000,14550,14550,14580,14550,1189
|
|
20240614,135400,4483013610,14550,14550,14570,14550,548
|
|
20240614,135300,4475037800,14550,14550,14550,14550,144
|
|
20240614,135200,4472942600,14550,14550,14560,14550,195
|
|
20240614,135100,4470104590,14560,14550,14560,14550,424
|
|
20240614,135000,4463934460,14560,14560,14560,14550,107
|
|
20240614,134900,4462377240,14560,14560,14570,14550,342
|
|
20240614,134800,4457398610,14560,14560,14570,14550,419
|
|
20240614,134700,4451299400,14550,14560,14570,14550,342
|
|
20240614,134600,4446320920,14550,14550,14570,14550,122
|
|
20240614,134500,4444545260,14550,14560,14570,14550,438
|
|
20240614,134400,4438170990,14560,14560,14570,14560,90
|
|
20240614,134300,4436860580,14560,14560,14560,14560,1117
|
|
20240614,134200,4420597060,14560,14570,14580,14560,294
|
|
20240614,134100,4416313420,14570,14570,14580,14570,119
|
|
20240614,134000,4414579580,14580,14580,14580,14570,91
|
|
20240614,133900,4413253100,14570,14570,14580,14570,406
|
|
20240614,133800,4407337440,14570,14580,14580,14560,396
|
|
20240614,133700,4401567890,14570,14560,14570,14560,154
|
|
20240614,133600,4399325210,14560,14570,14570,14560,558
|
|
20240614,133500,4391195250,14570,14560,14570,14550,117
|
|
20240614,133400,4389491750,14550,14560,14560,14550,339
|
|
20240614,133300,4384556010,14570,14580,14580,14560,289
|
|
20240614,133200,4380346180,14580,14570,14580,14560,136
|
|
20240614,133100,4378364690,14570,14570,14570,14560,154
|
|
20240614,133000,4376121160,14560,14560,14570,14560,320
|
|
20240614,132900,4371460480,14560,14550,14570,14550,20
|
|
20240614,132800,4371169420,14570,14570,14570,14550,260
|
|
20240614,132700,4367384550,14560,14570,14590,14560,375
|
|
20240614,132600,4361918800,14560,14570,14580,14560,57
|
|
20240614,132500,4361088700,14580,14570,14580,14570,685
|
|
20240614,132400,4351107910,14570,14570,14580,14570,213
|
|
20240614,132300,4348004480,14560,14550,14560,14550,222
|
|
20240614,132200,4344772300,14550,14550,14570,14550,188
|
|
20240614,132100,4342035840,14570,14560,14570,14550,4236
|
|
20240614,132000,4280393000,14570,14570,14570,14560,46
|
|
20240614,131900,4279722960,14570,14560,14570,14560,145
|
|
20240614,131800,4277611120,14560,14560,14570,14560,14
|
|
20240614,131700,4277407190,14560,14570,14570,14560,15
|
|
20240614,131600,4277188760,14560,14570,14580,14560,784
|
|
20240614,131500,4265766920,14560,14560,14560,14560,161
|
|
20240614,131400,4263422760,14560,14560,14570,14560,370
|
|
20240614,131300,4258035540,14560,14560,14560,14550,254
|
|
20240614,131200,4254339110,14550,14550,14560,14550,41
|
|
20240614,131100,4253742540,14560,14550,14560,14550,21
|
|
20240614,131000,4253436830,14560,14560,14560,14550,264
|
|
20240614,130900,4249594610,14550,14560,14560,14550,90
|
|
20240614,130800,4248284600,14560,14560,14560,14560,318
|
|
20240614,130700,4243654520,14570,14580,14580,14560,429
|
|
20240614,130600,4237402870,14580,14580,14590,14580,374
|
|
20240614,130500,4231949850,14580,14580,14590,14580,205
|
|
20240614,130400,4228960940,14580,14590,14590,14580,511
|
|
20240614,130300,4221508450,14580,14560,14580,14560,2038
|
|
20240614,130200,4191817680,14560,14540,14560,14540,1048
|
|
20240614,130100,4176564320,14550,14550,14550,14540,1044
|
|
20240614,130000,4161382660,14550,14550,14550,14540,208
|
|
20240614,125900,4158357770,14550,14550,14550,14540,317
|
|
20240614,125800,4153748190,14540,14550,14550,14540,2941
|
|
20240614,125700,4110985660,14540,14540,14550,14540,1247
|
|
20240614,125600,4092853690,14550,14550,14550,14540,237
|
|
20240614,125500,4089406360,14540,14550,14550,14540,270
|
|
20240614,125400,4085479630,14550,14550,14550,14540,119
|
|
20240614,125300,4083748620,14550,14540,14550,14540,96
|
|
20240614,125200,4082352760,14540,14550,14550,14540,196
|
|
20240614,125100,4079502800,14550,14550,14550,14540,11
|
|
20240614,125000,4079342830,14540,14550,14550,14540,54
|
|
20240614,124900,4078557200,14550,14560,14560,14550,212
|
|
20240614,124800,4075472460,14550,14550,14560,14550,426
|
|
20240614,124700,4069274060,14560,14540,14560,14540,2749
|
|
20240614,124600,4029276130,14540,14540,14540,14530,181
|
|
20240614,124500,4026645280,14540,14530,14540,14530,84
|
|
20240614,124400,4025424070,14540,14540,14540,14530,225
|
|
20240614,124300,4022153120,14530,14540,14540,14530,182
|
|
20240614,124200,4019506880,14540,14540,14550,14540,27
|
|
20240614,124100,4019114180,14540,14540,14550,14540,14
|
|
20240614,124000,4018910570,14540,14540,14550,14540,202
|
|
20240614,123900,4015973330,14540,14530,14540,14520,6494
|
|
20240614,123800,3921621790,14530,14530,14530,14520,314
|
|
20240614,123700,3917060400,14520,14530,14530,14520,272
|
|
20240614,123600,3913110040,14530,14530,14530,14520,226
|
|
20240614,123500,3909826410,14530,14530,14530,14520,166
|
|
20240614,123400,3907415280,14530,14520,14530,14520,1060
|
|
20240614,123300,3892017240,14520,14530,14530,14520,366
|
|
20240614,123200,3886699810,14530,14530,14530,14520,120
|
|
20240614,123100,3884956780,14520,14530,14530,14520,394
|
|
20240614,123000,3879232090,14530,14530,14540,14530,889
|
|
20240614,122900,3866314560,14530,14530,14540,14530,453
|
|
20240614,122800,3859732160,14530,14540,14540,14530,715
|
|
20240614,122700,3849343050,14530,14530,14530,14520,3831
|
|
20240614,122600,3793678950,14530,14520,14530,14520,1187
|
|
20240614,122500,3776443080,14530,14520,14530,14520,163
|
|
20240614,122400,3774075860,14530,14510,14530,14510,1175
|
|
20240614,122300,3757024010,14510,14530,14530,14510,1505
|
|
20240614,122200,3735171430,14530,14530,14540,14530,335
|
|
20240614,122100,3730303270,14530,14540,14540,14520,1739
|
|
20240614,122000,3705044910,14530,14530,14540,14530,196
|
|
20240614,121900,3702197020,14530,14540,14540,14530,35
|
|
20240614,121800,3701688460,14540,14530,14540,14530,102
|
|
20240614,121700,3700205480,14530,14530,14530,14530,194
|
|
20240614,121600,3697386660,14530,14540,14540,14530,6
|
|
20240614,121500,3697299460,14520,14530,14550,14520,1786
|
|
20240614,121400,3671314370,14540,14520,14540,14510,244
|
|
20240614,121300,3667771950,14530,14510,14530,14510,97
|
|
20240614,121200,3666363630,14510,14510,14520,14510,172
|
|
20240614,121100,3663867320,14510,14510,14520,14510,193
|
|
20240614,121000,3661066660,14510,14520,14520,14510,84
|
|
20240614,120900,3659847380,14510,14520,14520,14510,111
|
|
20240614,120800,3658236650,14510,14520,14520,14510,173
|
|
20240614,120700,3655726410,14520,14520,14520,14510,37
|
|
20240614,120600,3655189510,14510,14510,14520,14510,124
|
|
20240614,120500,3653389300,14510,14530,14530,14510,173
|
|
20240614,120400,3650878200,14530,14520,14530,14520,54
|
|
20240614,120300,3650093980,14520,14510,14520,14510,138
|
|
20240614,120200,3648090430,14530,14520,14530,14510,236
|
|
20240614,120100,3644663730,14520,14520,14530,14520,40
|
|
20240614,120000,3644082840,14520,14550,14550,14520,79
|
|
20240614,115900,3642935220,14530,14550,14550,14520,339
|
|
20240614,115800,3638007540,14540,14530,14540,14520,226
|
|
20240614,115700,3634723480,14530,14530,14530,14520,216
|
|
20240614,115600,3631585600,14520,14520,14540,14510,313
|
|
20240614,115500,3627039440,14520,14540,14540,14520,41
|
|
20240614,115400,3626443900,14550,14510,14550,14510,1417
|
|
20240614,115300,3605828940,14520,14500,14520,14500,1256
|
|
20240614,115200,3587605990,14500,14500,14500,14490,371
|
|
20240614,115100,3582226580,14500,14510,14510,14500,2180
|
|
20240614,115000,3550616460,14510,14510,14510,14500,207
|
|
20240614,114900,3547614830,14510,14490,14510,14490,163
|
|
20240614,114800,3545252100,14500,14510,14510,14490,20407
|
|
20240614,114700,3249388370,14510,14510,14520,14510,243
|
|
20240614,114600,3245862250,14520,14520,14520,14510,95
|
|
20240614,114500,3244482940,14510,14520,14520,14510,68
|
|
20240614,114400,3243496040,14510,14510,14520,14510,200
|
|
20240614,114300,3240593870,14510,14520,14520,14510,297
|
|
20240614,114200,3236284090,14510,14520,14520,14510,2469
|
|
20240614,114100,3200456630,14510,14520,14520,14510,176
|
|
20240614,114000,3197902840,14520,14510,14520,14510,79
|
|
20240614,113900,3196756460,14510,14520,14520,14510,12
|
|
20240614,113800,3196582320,14510,14520,14520,14510,333
|
|
20240614,113700,3191749150,14520,14510,14520,14510,93
|
|
20240614,113600,3190398930,14520,14510,14520,14510,70
|
|
20240614,113500,3189382870,14510,14530,14530,14510,147
|
|
20240614,113400,3187249230,14540,14520,14550,14520,1855
|
|
20240614,113300,3160307040,14530,14530,14530,14520,112
|
|
20240614,113200,3158679780,14520,14540,14540,14520,684
|
|
20240614,113100,3148747260,14540,14520,14540,14510,402
|
|
20240614,113000,3142907990,14530,14530,14530,14510,1335
|
|
20240614,112900,3123520180,14520,14520,14530,14510,258
|
|
20240614,112800,3119774090,14520,14510,14520,14510,410
|
|
20240614,112700,3113821030,14520,14510,14520,14510,339
|
|
20240614,112600,3108899240,14510,14510,14530,14500,2406
|
|
20240614,112500,3073969240,14510,14500,14510,14500,767
|
|
20240614,112400,3062845750,14510,14500,14510,14500,225
|
|
20240614,112300,3059582500,14500,14510,14520,14500,788
|
|
20240614,112200,3048149370,14510,14500,14520,14500,138
|
|
20240614,112100,3046146570,14510,14500,14520,14500,992
|
|
20240614,112000,3031755220,14510,14510,14510,14490,4652
|
|
20240614,111900,2964299740,14510,14500,14510,14500,715
|
|
20240614,111800,2953925150,14500,14510,14520,14490,28779
|
|
20240614,111700,2536550110,14520,14530,14530,14510,1484
|
|
20240614,111600,2515012150,14530,14540,14540,14510,10774
|
|
20240614,111500,2358547380,14530,14530,14540,14530,308
|
|
20240614,111400,2354071990,14530,14540,14540,14530,569
|
|
20240614,111300,2345804320,14530,14540,14540,14530,61
|
|
20240614,111200,2344917460,14530,14540,14550,14530,1200
|
|
20240614,111100,2327464490,14550,14550,14550,14540,112
|
|
20240614,111000,2325835180,14550,14540,14550,14540,222
|
|
20240614,110900,2322607210,14540,14540,14550,14540,314
|
|
20240614,110800,2318041530,14540,14540,14550,14530,556
|
|
20240614,110700,2309961240,14540,14540,14550,14530,626
|
|
20240614,110600,2300863240,14540,14540,14550,14530,1075
|
|
20240614,110500,2285233550,14540,14530,14540,14530,168
|
|
20240614,110400,2282792290,14540,14530,14560,14530,1478
|
|
20240614,110300,2261315320,14540,14540,14550,14540,513
|
|
20240614,110200,2253855850,14530,14540,14550,14530,61
|
|
20240614,110100,2252969190,14540,14550,14550,14530,59
|
|
20240614,110000,2252111530,14530,14560,14560,14530,182
|
|
20240614,105900,2249465230,14530,14540,14550,14530,5331
|
|
20240614,105800,2171937530,14550,14550,14550,14540,132
|
|
20240614,105700,2170018210,14550,14550,14550,14540,424
|
|
20240614,105600,2163849860,14550,14560,14560,14540,1786
|
|
20240614,105500,2137880800,14550,14560,14560,14550,565
|
|
20240614,105400,2129659900,14560,14560,14560,14550,148
|
|
20240614,105300,2127505950,14560,14560,14560,14560,81
|
|
20240614,105200,2126326590,14560,14560,14560,14550,68
|
|
20240614,105100,2125336750,14560,14550,14560,14550,298
|
|
20240614,105000,2120999860,14560,14550,14560,14540,952
|
|
20240614,104900,2107141280,14550,14540,14550,14530,555
|
|
20240614,104800,2099071050,14540,14540,14540,14530,222
|
|
20240614,104700,2095844840,14540,14530,14540,14530,47
|
|
20240614,104600,2095161500,14530,14540,14540,14530,1468
|
|
20240614,104500,2073824440,14540,14550,14550,14530,3402
|
|
20240614,104400,2024362360,14550,14560,14560,14550,2112
|
|
20240614,104300,1993632740,14560,14570,14570,14550,10687
|
|
20240614,104200,1838050780,14570,14580,14580,14570,503
|
|
20240614,104100,1830721940,14570,14580,14580,14570,377
|
|
20240614,104000,1825228910,14570,14570,14580,14570,938
|
|
20240614,103900,1811561510,14570,14560,14580,14560,3331
|
|
20240614,103800,1763026700,14560,14560,14570,14560,100
|
|
20240614,103700,1761570260,14560,14570,14570,14560,121
|
|
20240614,103600,1759808350,14560,14570,14570,14560,225
|
|
20240614,103500,1756532110,14570,14560,14570,14560,1423
|
|
20240614,103400,1735811450,14570,14560,14570,14560,10
|
|
20240614,103300,1735665830,14560,14560,14560,14560,246
|
|
20240614,103200,1732084070,14560,14570,14570,14560,133
|
|
20240614,103100,1730147480,14560,14570,14570,14560,7
|
|
20240614,103000,1730045530,14560,14560,14570,14560,1637
|
|
20240614,102900,1706210590,14570,14570,14580,14560,6269
|
|
20240614,102800,1614880610,14570,14580,14580,14570,33
|
|
20240614,102700,1614399630,14570,14580,14580,14570,665
|
|
20240614,102600,1604707580,14570,14580,14580,14570,529
|
|
20240614,102500,1596996930,14570,14560,14570,14560,3200
|
|
20240614,102400,1550385010,14560,14570,14580,14560,6846
|
|
20240614,102300,1450673210,14570,14570,14580,14570,574
|
|
20240614,102200,1442309710,14570,14570,14580,14570,1899
|
|
20240614,102100,1414641240,14570,14570,14570,14570,106
|
|
20240614,102000,1413096820,14570,14580,14580,14570,51
|
|
20240614,101900,1412353700,14580,14580,14590,14570,2197
|
|
20240614,101800,1380321450,14590,14580,14590,14580,137
|
|
20240614,101700,1378323610,14580,14580,14590,14580,111
|
|
20240614,101600,1376704990,14580,14580,14590,14580,347
|
|
20240614,101500,1371645460,14580,14580,14590,14580,109
|
|
20240614,101400,1370055710,14580,14580,14580,14570,150
|
|
20240614,101300,1367868720,14570,14590,14590,14570,261
|
|
20240614,101200,1364063710,14590,14580,14590,14580,390
|
|
20240614,101100,1358377430,14590,14570,14590,14570,491
|
|
20240614,101000,1351218830,14570,14570,14580,14570,316
|
|
20240614,100900,1346613910,14570,14580,14580,14570,124
|
|
20240614,100800,1344807010,14570,14580,14580,14570,4674
|
|
20240614,100700,1276660300,14580,14580,14600,14580,248
|
|
20240614,100600,1273043710,14590,14580,14590,14580,244
|
|
20240614,100500,1269484950,14580,14590,14600,14580,626
|
|
20240614,100400,1260351870,14590,14580,14600,14580,458
|
|
20240614,100300,1253669420,14600,14570,14600,14570,426
|
|
20240614,100200,1247455480,14570,14570,14580,14570,663
|
|
20240614,100100,1237794530,14580,14570,14590,14570,297
|
|
20240614,100000,1233467040,14570,14580,14590,14570,1429
|
|
20240614,095900,1212639280,14590,14570,14590,14570,1136
|
|
20240614,095800,1196076470,14570,14580,14580,14570,462
|
|
20240614,095700,1189343940,14570,14580,14580,14570,419
|
|
20240614,095600,1183235510,14570,14580,14590,14570,3002
|
|
20240614,095500,1139479880,14580,14600,14600,14580,316
|
|
20240614,095400,1134870020,14590,14590,14600,14590,696
|
|
20240614,095300,1124712740,14600,14590,14600,14590,292
|
|
20240614,095200,1120451140,14580,14580,14600,14580,1515
|
|
20240614,095100,1098351630,14580,14580,14590,14580,540
|
|
20240614,095000,1090477600,14590,14580,14590,14570,404
|
|
20240614,094900,1084585980,14570,14580,14590,14570,1988
|
|
20240614,094800,1055609560,14580,14570,14580,14570,730
|
|
20240614,094700,1044967300,14570,14570,14570,14570,292
|
|
20240614,094600,1040712860,14570,14580,14580,14570,2984
|
|
20240614,094500,997233030,14580,14570,14590,14570,1310
|
|
20240614,094400,978143530,14570,14600,14610,14570,4918
|
|
20240614,094300,906406280,14600,14610,14630,14600,460
|
|
20240614,094200,899685710,14630,14610,14640,14610,173
|
|
20240614,094100,897156790,14610,14610,14630,14610,1044
|
|
20240614,094000,881898430,14610,14610,14640,14610,371
|
|
20240614,093900,876471820,14610,14590,14620,14590,380
|
|
20240614,093800,870921710,14590,14600,14610,14590,373
|
|
20240614,093700,865475700,14610,14600,14610,14600,392
|
|
20240614,093600,859751260,14600,14590,14620,14590,635
|
|
20240614,093500,850474870,14600,14590,14600,14590,375
|
|
20240614,093400,845002400,14590,14590,14600,14590,206
|
|
20240614,093300,841996470,14590,14590,14600,14590,2041
|
|
20240614,093200,812199040,14590,14590,14600,14590,371
|
|
20240614,093100,806782790,14590,14590,14600,14590,109
|
|
20240614,093000,805191770,14590,14600,14610,14590,1193
|
|
20240614,092900,787776580,14610,14600,14610,14590,351
|
|
20240614,092800,782651080,14590,14590,14600,14590,313
|
|
20240614,092700,778084130,14600,14590,14600,14580,414
|
|
20240614,092600,772043430,14580,14590,14590,14580,647
|
|
20240614,092500,762608820,14580,14590,14590,14580,2329
|
|
20240614,092400,728639740,14600,14620,14620,14590,1760
|
|
20240614,092300,702930880,14640,14620,14640,14620,183
|
|
20240614,092200,700253730,14620,14630,14640,14620,533
|
|
20240614,092100,692455220,14630,14630,14640,14630,348
|
|
20240614,092000,687363230,14620,14640,14650,14620,924
|
|
20240614,091900,673835400,14640,14600,14640,14590,2424
|
|
20240614,091800,638394050,14590,14610,14630,14590,883
|
|
20240614,091700,625496350,14600,14640,14640,14600,1075
|
|
20240614,091600,609770430,14640,14630,14640,14620,591
|
|
20240614,091500,601119950,14630,14590,14630,14590,1117
|
|
20240614,091400,584808140,14600,14600,14610,14590,648
|
|
20240614,091300,575344540,14600,14590,14610,14590,118
|
|
20240614,091200,573621420,14580,14570,14610,14570,2216
|
|
20240614,091100,541326070,14560,14580,14580,14560,92
|
|
20240614,091000,539985510,14580,14590,14590,14560,2089
|
|
20240614,090900,509547660,14590,14570,14600,14560,2447
|
|
20240614,090800,473882200,14570,14580,14580,14560,2035
|
|
20240614,090700,444236160,14580,14610,14610,14580,5634
|
|
20240614,090600,362039950,14610,14610,14610,14600,2635
|
|
20240614,090500,323563100,14610,14620,14650,14610,2425
|
|
20240614,090400,288125830,14620,14600,14620,14600,537
|
|
20240614,090300,280280920,14600,14620,14620,14590,6830
|
|
20240614,090200,180509870,14620,14620,14650,14620,1031
|
|
20240614,090100,165435580,14620,14610,14670,14600,1385
|
|
20240614,090000,145193000,14610,14650,14690,14610,9914
|