591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,184800,4442114140,14760,14760,14760,14760,9564
|
|
20240624,184700,4442114140,14760,14760,14760,14760,0
|
|
20240624,184600,4442114140,14760,14760,14760,14760,0
|
|
20240624,184500,4442114140,14760,14760,14760,14760,0
|
|
20240624,184400,4442114140,14760,14760,14760,14760,0
|
|
20240624,184300,4442114140,14760,14760,14760,14760,0
|
|
20240624,184200,4442114140,14760,14760,14760,14760,0
|
|
20240624,184100,4442114140,14760,14760,14760,14760,0
|
|
20240624,184000,4442114140,14760,14760,14760,14760,0
|
|
20240624,183900,4442114140,14760,14760,14760,14760,0
|
|
20240624,183800,4442114140,14760,14760,14760,14760,0
|
|
20240624,183700,4442114140,14760,14760,14760,14760,0
|
|
20240624,183600,4442114140,14760,14760,14760,14760,0
|
|
20240624,183500,4442114140,14760,14760,14760,14760,0
|
|
20240624,183400,4442114140,14760,14760,14760,14760,0
|
|
20240624,183300,4442114140,14760,14760,14760,14760,0
|
|
20240624,183200,4442114140,14760,14760,14760,14760,0
|
|
20240624,183100,4442114140,14760,14760,14760,14760,0
|
|
20240624,183000,4442114140,14760,14760,14760,14760,0
|
|
20240624,182900,4442114140,14760,14760,14760,14760,0
|
|
20240624,182800,4442114140,14760,14760,14760,14760,0
|
|
20240624,182700,4442114140,14760,14760,14760,14760,0
|
|
20240624,182600,4442114140,14760,14760,14760,14760,0
|
|
20240624,182500,4442114140,14760,14760,14760,14760,0
|
|
20240624,182400,4442114140,14760,14760,14760,14760,0
|
|
20240624,182300,4442114140,14760,14760,14760,14760,0
|
|
20240624,182200,4442114140,14760,14760,14760,14760,0
|
|
20240624,182100,4442114140,14760,14760,14760,14760,0
|
|
20240624,182000,4442114140,14760,14760,14760,14760,0
|
|
20240624,181900,4442114140,14760,14760,14760,14760,0
|
|
20240624,181800,4442114140,14760,14760,14760,14760,9564
|
|
20240624,181700,4442114140,14760,14760,14760,14760,0
|
|
20240624,181600,4442114140,14760,14760,14760,14760,0
|
|
20240624,181500,4442114140,14760,14760,14760,14760,0
|
|
20240624,181400,4442114140,14760,14760,14760,14760,0
|
|
20240624,181300,4442114140,14760,14760,14760,14760,0
|
|
20240624,181200,4442114140,14760,14760,14760,14760,0
|
|
20240624,181100,4442114140,14760,14760,14760,14760,0
|
|
20240624,181000,4442114140,14760,14760,14760,14760,0
|
|
20240624,180900,4442114140,14760,14760,14760,14760,0
|
|
20240624,180800,4442114140,14760,14760,14760,14760,0
|
|
20240624,180700,4442114140,14760,14760,14760,14760,0
|
|
20240624,180600,4442114140,14760,14760,14760,14760,0
|
|
20240624,180500,4442114140,14760,14760,14760,14760,0
|
|
20240624,180400,4442114140,14760,14760,14760,14760,0
|
|
20240624,180300,4442114140,14760,14760,14760,14760,0
|
|
20240624,180200,4442114140,14760,14760,14760,14760,0
|
|
20240624,180100,4442114140,14760,14760,14760,14760,0
|
|
20240624,180000,4442114140,14760,14760,14760,14760,0
|
|
20240624,175900,4442114140,14760,14760,14760,14760,0
|
|
20240624,175800,4442114140,14760,14760,14760,14760,0
|
|
20240624,175700,4442114140,14760,14760,14760,14760,0
|
|
20240624,175600,4442114140,14760,14760,14760,14760,0
|
|
20240624,175500,4442114140,14760,14760,14760,14760,0
|
|
20240624,175400,4442114140,14760,14760,14760,14760,0
|
|
20240624,175300,4442114140,14760,14760,14760,14760,0
|
|
20240624,175200,4442114140,14760,14760,14760,14760,0
|
|
20240624,175100,4442114140,14760,14760,14760,14760,0
|
|
20240624,175000,4442114140,14760,14760,14760,14760,0
|
|
20240624,174900,4442114140,14760,14760,14760,14760,0
|
|
20240624,174800,4442114140,14760,14760,14760,14760,9564
|
|
20240624,174700,4442114140,14760,14760,14760,14760,0
|
|
20240624,174600,4442114140,14760,14760,14760,14760,0
|
|
20240624,174500,4442114140,14760,14760,14760,14760,0
|
|
20240624,174400,4442114140,14760,14760,14760,14760,0
|
|
20240624,174300,4442114140,14760,14760,14760,14760,0
|
|
20240624,174200,4442114140,14760,14760,14760,14760,0
|
|
20240624,174100,4442114140,14760,14760,14760,14760,0
|
|
20240624,174000,4442114140,14760,14760,14760,14760,0
|
|
20240624,173900,4442114140,14760,14760,14760,14760,0
|
|
20240624,173800,4442114140,14760,14760,14760,14760,0
|
|
20240624,173700,4442114140,14760,14760,14760,14760,0
|
|
20240624,173600,4442114140,14760,14760,14760,14760,0
|
|
20240624,173500,4442114140,14760,14760,14760,14760,0
|
|
20240624,173400,4442114140,14760,14760,14760,14760,0
|
|
20240624,173300,4442114140,14760,14760,14760,14760,0
|
|
20240624,173200,4442114140,14760,14760,14760,14760,0
|
|
20240624,173100,4442114140,14760,14760,14760,14760,0
|
|
20240624,173000,4442114140,14760,14760,14760,14760,0
|
|
20240624,172900,4442114140,14760,14760,14760,14760,0
|
|
20240624,172800,4442114140,14760,14760,14760,14760,0
|
|
20240624,172700,4442114140,14760,14760,14760,14760,0
|
|
20240624,172600,4442114140,14760,14760,14760,14760,0
|
|
20240624,172500,4442114140,14760,14760,14760,14760,0
|
|
20240624,172400,4442114140,14760,14760,14760,14760,0
|
|
20240624,172300,4442114140,14760,14760,14760,14760,0
|
|
20240624,172200,4442114140,14760,14760,14760,14760,0
|
|
20240624,172100,4442114140,14760,14760,14760,14760,0
|
|
20240624,172000,4442114140,14760,14760,14760,14760,0
|
|
20240624,171900,4442114140,14760,14760,14760,14760,0
|
|
20240624,171800,4442114140,14760,14760,14760,14760,9564
|
|
20240624,171700,4442114140,14760,14760,14760,14760,0
|
|
20240624,171600,4442114140,14760,14760,14760,14760,0
|
|
20240624,171500,4442114140,14760,14760,14760,14760,0
|
|
20240624,171400,4442114140,14760,14760,14760,14760,0
|
|
20240624,171300,4442114140,14760,14760,14760,14760,0
|
|
20240624,171200,4442114140,14760,14760,14760,14760,0
|
|
20240624,171100,4442114140,14760,14760,14760,14760,0
|
|
20240624,171000,4442114140,14760,14760,14760,14760,0
|
|
20240624,170900,4442114140,14760,14760,14760,14760,0
|
|
20240624,170800,4442114140,14760,14760,14760,14760,0
|
|
20240624,170700,4442114140,14760,14760,14760,14760,0
|
|
20240624,170600,4442114140,14760,14760,14760,14760,0
|
|
20240624,170500,4442114140,14760,14760,14760,14760,0
|
|
20240624,170400,4442114140,14760,14760,14760,14760,0
|
|
20240624,170300,4442114140,14760,14760,14760,14760,0
|
|
20240624,170200,4442114140,14760,14760,14760,14760,0
|
|
20240624,170100,4442114140,14760,14760,14760,14760,0
|
|
20240624,170000,4442114140,14760,14760,14760,14760,0
|
|
20240624,165900,4442114140,14760,14760,14760,14760,0
|
|
20240624,165800,4442114140,14760,14760,14760,14760,0
|
|
20240624,165700,4442114140,14760,14760,14760,14760,0
|
|
20240624,165600,4442114140,14760,14760,14760,14760,0
|
|
20240624,165500,4442114140,14760,14760,14760,14760,0
|
|
20240624,165400,4442114140,14760,14760,14760,14760,0
|
|
20240624,165300,4442114140,14760,14760,14760,14760,0
|
|
20240624,165200,4442114140,14760,14760,14760,14760,0
|
|
20240624,165100,4442114140,14760,14760,14760,14760,0
|
|
20240624,165000,4442114140,14760,14760,14760,14760,0
|
|
20240624,164900,4442114140,14760,14760,14760,14760,0
|
|
20240624,164800,4442114140,14760,14760,14760,14760,9564
|
|
20240624,164700,4442114140,14760,14760,14760,14760,0
|
|
20240624,164600,4442114140,14760,14760,14760,14760,0
|
|
20240624,164500,4442114140,14760,14760,14760,14760,0
|
|
20240624,164400,4442114140,14760,14760,14760,14760,0
|
|
20240624,164300,4442114140,14760,14760,14760,14760,0
|
|
20240624,164200,4442114140,14760,14760,14760,14760,0
|
|
20240624,164100,4442114140,14760,14760,14760,14760,0
|
|
20240624,164000,4442114140,14760,14760,14760,14760,0
|
|
20240624,163900,4442114140,14760,14760,14760,14760,0
|
|
20240624,163800,4442114140,14760,14760,14760,14760,0
|
|
20240624,163700,4442114140,14760,14760,14760,14760,0
|
|
20240624,163600,4442114140,14760,14760,14760,14760,0
|
|
20240624,163500,4442114140,14760,14760,14760,14760,0
|
|
20240624,163400,4442114140,14760,14760,14760,14760,0
|
|
20240624,163300,4442114140,14760,14760,14760,14760,0
|
|
20240624,163200,4442114140,14760,14760,14760,14760,0
|
|
20240624,163100,4442114140,14760,14760,14760,14760,0
|
|
20240624,163000,4442114140,14760,14760,14760,14760,0
|
|
20240624,162900,4442114140,14760,14760,14760,14760,0
|
|
20240624,162800,4442114140,14760,14760,14760,14760,0
|
|
20240624,162700,4442114140,14760,14760,14760,14760,0
|
|
20240624,162600,4442114140,14760,14760,14760,14760,0
|
|
20240624,162500,4442114140,14760,14760,14760,14760,0
|
|
20240624,162400,4442114140,14760,14760,14760,14760,0
|
|
20240624,162300,4442114140,14760,14760,14760,14760,0
|
|
20240624,162200,4442114140,14760,14760,14760,14760,0
|
|
20240624,162100,4442114140,14760,14760,14760,14760,0
|
|
20240624,162000,4442114140,14760,14760,14760,14760,0
|
|
20240624,161900,4442114140,14760,14760,14760,14760,0
|
|
20240624,161800,4442114140,14760,14760,14760,14760,9564
|
|
20240624,161700,4442114140,14760,14760,14760,14760,0
|
|
20240624,161600,4442114140,14760,14760,14760,14760,0
|
|
20240624,161500,4442114140,14760,14760,14760,14760,0
|
|
20240624,161400,4442114140,14760,14760,14760,14760,0
|
|
20240624,161300,4442114140,14760,14760,14760,14760,0
|
|
20240624,161200,4442114140,14760,14760,14760,14760,0
|
|
20240624,161100,4442114140,14760,14760,14760,14760,0
|
|
20240624,161000,4442114140,14760,14760,14760,14760,0
|
|
20240624,160900,4442114140,14760,14760,14760,14760,0
|
|
20240624,160800,4442114140,14760,14760,14760,14760,0
|
|
20240624,160700,4442114140,14760,14760,14760,14760,0
|
|
20240624,160600,4442114140,14760,14760,14760,14760,0
|
|
20240624,160500,4442114140,14760,14760,14760,14760,0
|
|
20240624,160400,4442114140,14760,14760,14760,14760,0
|
|
20240624,160300,4442114140,14760,14760,14760,14760,0
|
|
20240624,160200,4442114140,14760,14760,14760,14760,0
|
|
20240624,160100,4442114140,14760,14760,14760,14760,0
|
|
20240624,160000,4442114140,14760,14760,14760,14760,0
|
|
20240624,155900,4442114140,14760,14760,14760,14760,0
|
|
20240624,155800,4442114140,14760,14760,14760,14760,0
|
|
20240624,155700,4442114140,14760,14760,14760,14760,0
|
|
20240624,155600,4442114140,14760,14760,14760,14760,0
|
|
20240624,155500,4442114140,14760,14760,14760,14760,0
|
|
20240624,155400,4442114140,14760,14760,14760,14760,0
|
|
20240624,155300,4442114140,14760,14760,14760,14760,0
|
|
20240624,155200,4442114140,14760,14760,14760,14760,0
|
|
20240624,155100,4442114140,14760,14760,14760,14760,0
|
|
20240624,155000,4442114140,14760,14760,14760,14760,0
|
|
20240624,154900,4442114140,14760,14760,14760,14760,0
|
|
20240624,154800,4442114140,14760,14760,14760,14760,9564
|
|
20240624,154700,4442114140,14760,14760,14760,14760,0
|
|
20240624,154600,4442114140,14760,14760,14760,14760,0
|
|
20240624,154500,4442114140,14760,14760,14760,14760,0
|
|
20240624,154400,4442114140,14760,14760,14760,14760,0
|
|
20240624,154300,4442114140,14760,14760,14760,14760,0
|
|
20240624,154200,4442114140,14760,14760,14760,14760,0
|
|
20240624,154100,4442114140,14760,14760,14760,14760,0
|
|
20240624,154000,4442114140,14760,14760,14760,14760,0
|
|
20240624,153900,4442114140,14760,14760,14760,14760,0
|
|
20240624,153800,4442114140,14760,14760,14760,14760,0
|
|
20240624,153700,4442114140,14760,14760,14760,14760,0
|
|
20240624,153600,4442114140,14760,14760,14760,14760,0
|
|
20240624,153500,4442114140,14760,14760,14760,14760,0
|
|
20240624,153400,4442114140,14760,14760,14760,14760,0
|
|
20240624,153300,4442114140,14760,14760,14760,14760,0
|
|
20240624,153200,4442114140,14760,14760,14760,14760,0
|
|
20240624,153100,4442114140,14760,14760,14760,14760,0
|
|
20240624,153000,4442114140,14760,14760,14760,14760,9564
|
|
20240624,152900,4300949500,14770,14770,14770,14770,0
|
|
20240624,152800,4300949500,14770,14770,14770,14770,0
|
|
20240624,152700,4300949500,14770,14770,14770,14770,0
|
|
20240624,152600,4300949500,14770,14770,14770,14770,0
|
|
20240624,152500,4300949500,14770,14770,14770,14770,0
|
|
20240624,152400,4300949500,14770,14770,14770,14770,0
|
|
20240624,152300,4300949500,14770,14770,14770,14770,0
|
|
20240624,152200,4300949500,14770,14770,14770,14770,0
|
|
20240624,152100,4300949500,14770,14770,14770,14770,0
|
|
20240624,152000,4300949500,14770,14770,14770,14770,0
|
|
20240624,151900,4300949500,14770,14770,14800,14770,209
|
|
20240624,151800,4297861070,14800,14780,14800,14760,5174
|
|
20240624,151700,4221477620,14760,14770,14780,14760,1226
|
|
20240624,151600,4203371350,14780,14770,14780,14770,3538
|
|
20240624,151500,4151094880,14770,14770,14780,14770,3132
|
|
20240624,151400,4104835190,14770,14780,14790,14770,288
|
|
20240624,151300,4100579630,14780,14780,14780,14770,3693
|
|
20240624,151200,4045997530,14790,14790,14800,14790,940
|
|
20240624,151100,4032094900,14790,14780,14790,14780,580
|
|
20240624,151000,4023517380,14780,14790,14790,14780,1623
|
|
20240624,150900,3999513320,14790,14790,14790,14790,589
|
|
20240624,150800,3990802010,14780,14780,14780,14780,117
|
|
20240624,150700,3989072750,14780,14790,14790,14780,229
|
|
20240624,150600,3985688100,14780,14790,14790,14780,312
|
|
20240624,150500,3981073660,14790,14790,14790,14780,252
|
|
20240624,150400,3977346610,14790,14790,14790,14780,198
|
|
20240624,150300,3974418850,14790,14790,14790,14790,338
|
|
20240624,150200,3969419830,14780,14780,14790,14780,44
|
|
20240624,150100,3968769140,14780,14790,14790,14780,1225
|
|
20240624,150000,3950651470,14800,14790,14800,14790,126
|
|
20240624,145900,3948787730,14800,14800,14800,14790,1864
|
|
20240624,145800,3921200580,14800,14790,14800,14790,521
|
|
20240624,145700,3913490190,14790,14790,14800,14780,8144
|
|
20240624,145600,3793041120,14800,14790,14800,14790,111
|
|
20240624,145500,3791398400,14790,14790,14800,14790,404
|
|
20240624,145400,3785420110,14800,14790,14800,14790,913
|
|
20240624,145300,3771908260,14800,14800,14800,14790,70
|
|
20240624,145200,3770872910,14790,14800,14810,14790,1110
|
|
20240624,145100,3754445040,14810,14810,14810,14800,87
|
|
20240624,145000,3753157350,14810,14800,14810,14800,156
|
|
20240624,144900,3750848540,14810,14800,14810,14800,208
|
|
20240624,144800,3747768190,14810,14800,14810,14800,143
|
|
20240624,144700,3745651750,14800,14800,14800,14800,50
|
|
20240624,144600,3744911750,14810,14810,14810,14800,285
|
|
20240624,144500,3740692930,14800,14800,14800,14800,102
|
|
20240624,144400,3739183330,14810,14810,14810,14810,321
|
|
20240624,144300,3734429320,14810,14810,14810,14810,998
|
|
20240624,144200,3719648940,14810,14810,14810,14810,743
|
|
20240624,144100,3708645110,14810,14810,14810,14810,106
|
|
20240624,144000,3707075250,14810,14810,14810,14810,48
|
|
20240624,143900,3706364370,14810,14810,14810,14810,5
|
|
20240624,143800,3706290320,14820,14810,14820,14810,11
|
|
20240624,143700,3706127380,14810,14820,14820,14810,60
|
|
20240624,143600,3705238380,14820,14820,14820,14820,138
|
|
20240624,143500,3703193220,14810,14820,14820,14810,46
|
|
20240624,143400,3702511850,14810,14820,14820,14810,359
|
|
20240624,143300,3697191530,14820,14820,14820,14820,0
|
|
20240624,143200,3697191530,14820,14810,14820,14810,11
|
|
20240624,143100,3697028550,14820,14820,14820,14820,3
|
|
20240624,143000,3696984090,14810,14810,14820,14810,8
|
|
20240624,142900,3696865600,14820,14830,14830,14820,123
|
|
20240624,142800,3695042700,14820,14820,14820,14820,5
|
|
20240624,142700,3694968600,14820,14830,14830,14820,53
|
|
20240624,142600,3694182710,14840,14840,14840,14840,169
|
|
20240624,142500,3691674750,14830,14830,14840,14830,342
|
|
20240624,142400,3686602590,14840,14840,14850,14840,117
|
|
20240624,142300,3684866280,14840,14820,14840,14810,2257
|
|
20240624,142200,3651391440,14810,14810,14810,14810,0
|
|
20240624,142100,3651391440,14810,14810,14810,14810,6
|
|
20240624,142000,3651302580,14810,14820,14820,14810,212
|
|
20240624,141900,3648160810,14820,14810,14820,14810,13
|
|
20240624,141800,3647968250,14810,14810,14810,14810,5
|
|
20240624,141700,3647894200,14810,14810,14810,14810,68
|
|
20240624,141600,3646887120,14810,14820,14820,14810,75
|
|
20240624,141500,3645775770,14820,14830,14830,14820,51
|
|
20240624,141400,3645019900,14820,14830,14830,14820,128
|
|
20240624,141300,3643121700,14830,14830,14830,14830,178
|
|
20240624,141200,3640481960,14830,14830,14830,14820,447
|
|
20240624,141100,3633856010,14830,14830,14830,14830,475
|
|
20240624,141000,3626811760,14830,14830,14830,14830,336
|
|
20240624,140900,3621828880,14830,14830,14830,14830,309
|
|
20240624,140800,3617246410,14830,14830,14840,14830,21
|
|
20240624,140700,3616934930,14830,14830,14830,14820,1154
|
|
20240624,140600,3599823370,14820,14810,14820,14810,456
|
|
20240624,140500,3593066460,14820,14790,14820,14790,1058
|
|
20240624,140400,3577402800,14790,14790,14790,14780,46
|
|
20240624,140300,3576722510,14790,14790,14790,14790,643
|
|
20240624,140200,3567212540,14780,14780,14780,14780,70
|
|
20240624,140100,3566177940,14780,14780,14780,14780,75
|
|
20240624,140000,3565069440,14790,14780,14790,14780,77
|
|
20240624,135900,3563931300,14790,14790,14790,14790,1
|
|
20240624,135800,3563916510,14780,14780,14780,14780,6
|
|
20240624,135700,3563827830,14780,14780,14780,14780,8
|
|
20240624,135600,3563709590,14790,14790,14790,14790,106
|
|
20240624,135500,3562141850,14780,14780,14780,14780,6
|
|
20240624,135400,3562053170,14790,14780,14790,14780,287
|
|
20240624,135300,3557808870,14780,14790,14790,14780,3061
|
|
20240624,135200,3512566680,14780,14780,14780,14780,51
|
|
20240624,135100,3511812900,14780,14790,14790,14780,9
|
|
20240624,135000,3511679850,14790,14780,14790,14780,6
|
|
20240624,134900,3511591160,14780,14790,14790,14780,442
|
|
20240624,134800,3505055120,14790,14780,14790,14780,156
|
|
20240624,134700,3502748440,14780,14790,14790,14780,65
|
|
20240624,134600,3501787720,14790,14790,14790,14790,24
|
|
20240624,134500,3501432760,14780,14780,14780,14780,210
|
|
20240624,134400,3498328960,14780,14780,14790,14770,3086
|
|
20240624,134300,3452746210,14790,14790,14790,14780,19
|
|
20240624,134200,3452465260,14790,14790,14790,14790,10
|
|
20240624,134100,3452317360,14790,14780,14790,14780,9
|
|
20240624,134000,3452184310,14780,14780,14780,14780,9
|
|
20240624,133900,3452051290,14780,14780,14780,14780,198
|
|
20240624,133800,3449124850,14780,14780,14780,14780,118
|
|
20240624,133700,3447380810,14770,14780,14780,14770,167
|
|
20240624,133600,3444912630,14770,14780,14780,14770,16
|
|
20240624,133500,3444676200,14780,14770,14780,14770,314
|
|
20240624,133400,3440035540,14780,14770,14780,14770,60
|
|
20240624,133300,3439148800,14770,14780,14780,14770,1258
|
|
20240624,133200,3420568080,14780,14770,14780,14770,14
|
|
20240624,133100,3420361210,14780,14780,14780,14780,2102
|
|
20240624,133000,3389293650,14770,14770,14780,14770,66
|
|
20240624,132900,3388318330,14770,14770,14770,14770,221
|
|
20240624,132800,3385054160,14780,14780,14780,14780,10
|
|
20240624,132700,3384906360,14780,14770,14780,14770,9
|
|
20240624,132600,3384773400,14770,14780,14780,14770,456
|
|
20240624,132500,3378033970,14780,14780,14780,14770,32
|
|
20240624,132400,3377561210,14780,14780,14780,14780,14
|
|
20240624,132300,3377354290,14780,14770,14780,14770,110
|
|
20240624,132200,3375728590,14780,14770,14780,14770,93
|
|
20240624,132100,3374354950,14770,14770,14770,14770,2
|
|
20240624,132000,3374325410,14770,14770,14770,14770,10
|
|
20240624,131900,3374177710,14780,14780,14780,14770,433
|
|
20240624,131800,3367778310,14780,14780,14780,14780,5
|
|
20240624,131700,3367704410,14770,14770,14770,14770,70
|
|
20240624,131600,3366670510,14770,14780,14780,14770,372
|
|
20240624,131500,3361175460,14780,14780,14780,14780,135
|
|
20240624,131400,3359180160,14780,14780,14780,14780,148
|
|
20240624,131300,3356992720,14780,14770,14780,14770,541
|
|
20240624,131200,3348997360,14770,14780,14780,14770,134
|
|
20240624,131100,3347016950,14790,14780,14790,14780,308
|
|
20240624,131000,3342464630,14780,14780,14780,14780,323
|
|
20240624,130900,3337690690,14780,14780,14780,14770,69
|
|
20240624,130800,3336671480,14770,14780,14780,14770,40
|
|
20240624,130700,3336080630,14780,14790,14800,14780,3146
|
|
20240624,130600,3289579890,14790,14800,14800,14790,2880
|
|
20240624,130500,3246984560,14800,14800,14800,14790,358
|
|
20240624,130400,3241686780,14800,14810,14810,14800,64
|
|
20240624,130300,3240739480,14800,14800,14800,14790,190
|
|
20240624,130200,3237928100,14800,14800,14800,14790,187
|
|
20240624,130100,3235161780,14790,14810,14810,14790,246
|
|
20240624,130000,3231521150,14810,14810,14810,14810,35
|
|
20240624,125900,3231002800,14800,14800,14810,14800,771
|
|
20240624,125800,3219591920,14800,14800,14800,14800,37
|
|
20240624,125700,3219044320,14810,14810,14810,14800,51
|
|
20240624,125600,3218289500,14800,14810,14810,14800,88
|
|
20240624,125500,3216986890,14810,14800,14810,14800,39
|
|
20240624,125400,3216409680,14800,14810,14810,14800,4
|
|
20240624,125300,3216350450,14800,14800,14800,14800,143
|
|
20240624,125200,3214234050,14800,14800,14800,14800,325
|
|
20240624,125100,3209424050,14810,14810,14810,14800,83
|
|
20240624,125000,3208194880,14800,14810,14810,14800,157
|
|
20240624,124900,3205869720,14810,14820,14820,14810,36
|
|
20240624,124800,3205336530,14820,14810,14820,14810,47
|
|
20240624,124700,3204640130,14810,14820,14820,14810,118
|
|
20240624,124600,3202891630,14820,14820,14820,14820,166
|
|
20240624,124500,3200431510,14810,14810,14810,14800,294
|
|
20240624,124400,3196077730,14810,14800,14810,14800,80
|
|
20240624,124300,3194893690,14800,14800,14800,14800,20
|
|
20240624,124200,3194597690,14800,14800,14800,14800,11
|
|
20240624,124100,3194434890,14800,14810,14810,14800,27
|
|
20240624,124000,3194035070,14800,14810,14810,14800,18
|
|
20240624,123900,3193768550,14810,14800,14810,14800,164
|
|
20240624,123800,3191339910,14800,14800,14800,14800,72
|
|
20240624,123700,3190274310,14800,14800,14810,14800,75
|
|
20240624,123600,3189164270,14810,14800,14810,14800,55
|
|
20240624,123500,3188350170,14810,14810,14810,14810,5
|
|
20240624,123400,3188276120,14800,14800,14800,14800,14
|
|
20240624,123300,3188068920,14800,14810,14810,14800,138
|
|
20240624,123200,3186025780,14810,14810,14810,14810,14
|
|
20240624,123100,3185818440,14810,14800,14810,14800,125
|
|
20240624,123000,3183968430,14800,14800,14800,14790,11
|
|
20240624,122900,3183805690,14800,14790,14800,14790,714
|
|
20240624,122800,3173245490,14800,14790,14800,14790,3121
|
|
20240624,122700,3127084120,14780,14780,14780,14780,6
|
|
20240624,122600,3126995440,14790,14790,14790,14780,11
|
|
20240624,122500,3126832810,14780,14790,14790,14780,49
|
|
20240624,122400,3126108460,14790,14800,14800,14790,2410
|
|
20240624,122300,3090461520,14800,14800,14810,14800,208
|
|
20240624,122200,3087383100,14810,14810,14810,14810,36
|
|
20240624,122100,3086849940,14810,14800,14810,14800,63
|
|
20240624,122000,3085916960,14810,14800,14810,14800,377
|
|
20240624,121900,3080337310,14800,14790,14800,14790,682
|
|
20240624,121800,3070244260,14790,14790,14790,14790,147
|
|
20240624,121700,3068070130,14790,14790,14790,14790,5
|
|
20240624,121600,3067996180,14790,14800,14800,14790,51
|
|
20240624,121500,3067241850,14790,14790,14790,14790,85
|
|
20240624,121400,3065984700,14790,14790,14790,14790,24
|
|
20240624,121300,3065629740,14790,14790,14790,14790,0
|
|
20240624,121200,3065629740,14790,14790,14790,14790,90
|
|
20240624,121100,3064298640,14800,14790,14800,14790,35
|
|
20240624,121000,3063780960,14790,14790,14790,14790,16
|
|
20240624,120900,3063544320,14790,14790,14790,14790,30
|
|
20240624,120800,3063100620,14790,14790,14790,14790,37
|
|
20240624,120700,3062553390,14790,14790,14790,14790,39
|
|
20240624,120600,3061976580,14800,14800,14800,14800,8
|
|
20240624,120500,3061858180,14800,14790,14800,14790,511
|
|
20240624,120400,3054295440,14790,14790,14790,14790,1
|
|
20240624,120300,3054280650,14790,14790,14790,14790,107
|
|
20240624,120200,3052698120,14790,14790,14790,14790,161
|
|
20240624,120100,3050316930,14790,14790,14790,14780,10
|
|
20240624,120000,3050169090,14790,14780,14800,14780,63
|
|
20240624,115900,3049237340,14800,14790,14800,14780,423
|
|
20240624,115800,3042980780,14780,14790,14790,14780,13
|
|
20240624,115700,3042788630,14780,14780,14790,14780,196
|
|
20240624,115600,3039890780,14780,14780,14790,14780,19
|
|
20240624,115500,3039609860,14780,14780,14790,14780,29
|
|
20240624,115400,3039181020,14790,14790,14790,14780,231
|
|
20240624,115300,3035764560,14780,14780,14780,14780,11
|
|
20240624,115200,3035601980,14780,14780,14790,14780,274
|
|
20240624,115100,3031551000,14780,14760,14780,14760,133
|
|
20240624,115000,3029586660,14770,14760,14770,14760,157
|
|
20240624,114900,3027267830,14760,14770,14770,14760,157
|
|
20240624,114800,3024948990,14770,14770,14790,14770,711
|
|
20240624,114700,3014445840,14760,14760,14770,14760,53
|
|
20240624,114600,3013663440,14770,14760,14770,14760,28
|
|
20240624,114500,3013249960,14760,14770,14770,14760,7
|
|
20240624,114400,3013146620,14770,14760,14770,14760,82
|
|
20240624,114300,3011935600,14760,14760,14770,14760,11
|
|
20240624,114200,3011773200,14760,14760,14780,14760,16
|
|
20240624,114100,3011536910,14760,14770,14770,14760,207
|
|
20240624,114000,3008479560,14770,14770,14780,14760,1338
|
|
20240624,113900,2988728680,14770,14780,14780,14760,347
|
|
20240624,113800,2983605900,14770,14760,14770,14750,2781
|
|
20240624,113700,2942555620,14760,14750,14760,14750,107
|
|
20240624,113600,2940976860,14750,14770,14780,14750,4067
|
|
20240624,113500,2880909100,14770,14770,14770,14770,126
|
|
20240624,113400,2879048080,14770,14770,14770,14770,6
|
|
20240624,113300,2878959460,14770,14770,14770,14770,66
|
|
20240624,113200,2877984640,14780,14770,14780,14770,61
|
|
20240624,113100,2877083650,14770,14770,14770,14760,138
|
|
20240624,113000,2875045440,14760,14760,14760,14760,6
|
|
20240624,112900,2874956880,14760,14770,14770,14760,16
|
|
20240624,112800,2874720700,14760,14760,14770,14760,116
|
|
20240624,112700,2873008200,14750,14740,14750,14740,209
|
|
20240624,112600,2869925480,14740,14740,14740,14740,183
|
|
20240624,112500,2867228060,14730,14730,14740,14730,202
|
|
20240624,112400,2864250700,14730,14730,14740,14730,14
|
|
20240624,112300,2864044400,14740,14740,14740,14730,2760
|
|
20240624,112200,2823386300,14750,14760,14760,14740,3098
|
|
20240624,112100,2777687290,14760,14760,14770,14760,386
|
|
20240624,112000,2771988910,14770,14760,14770,14760,30
|
|
20240624,111900,2771546000,14770,14770,14770,14760,37
|
|
20240624,111800,2770999750,14760,14770,14770,14760,733
|
|
20240624,111700,2760173510,14760,14760,14760,14750,286
|
|
20240624,111600,2755952180,14750,14760,14760,14750,485
|
|
20240624,111500,2748798210,14760,14750,14760,14740,261
|
|
20240624,111400,2744948000,14740,14740,14750,14730,39
|
|
20240624,111300,2744373350,14740,14730,14740,14730,145
|
|
20240624,111200,2742236480,14740,14730,14740,14730,112
|
|
20240624,111100,2740585710,14730,14740,14740,14730,757
|
|
20240624,111000,2729428290,14740,14740,14750,14730,466
|
|
20240624,110900,2722559460,14740,14740,14740,14730,1118
|
|
20240624,110800,2706080280,14730,14740,14740,14730,156
|
|
20240624,110700,2703781320,14740,14740,14740,14730,1533
|
|
20240624,110600,2681184930,14750,14740,14750,14740,60
|
|
20240624,110500,2680300490,14740,14750,14750,14740,30
|
|
20240624,110400,2679858070,14740,14740,14750,14740,41
|
|
20240624,110300,2679253550,14740,14750,14750,14740,172
|
|
20240624,110200,2676716750,14750,14750,14750,14740,1556
|
|
20240624,110100,2653765800,14750,14760,14760,14750,252
|
|
20240624,110000,2650046350,14750,14770,14780,14750,1765
|
|
20240624,105900,2623996160,14770,14770,14770,14770,3
|
|
20240624,105800,2623951850,14770,14760,14770,14760,91
|
|
20240624,105700,2622607830,14770,14770,14770,14760,102
|
|
20240624,105600,2621101310,14770,14770,14770,14760,1915
|
|
20240624,105500,2592834920,14760,14770,14780,14760,3814
|
|
20240624,105400,2536503470,14780,14780,14780,14770,1179
|
|
20240624,105300,2519077880,14790,14780,14790,14780,37
|
|
20240624,105200,2518530810,14790,14780,14790,14780,678
|
|
20240624,105100,2508503690,14780,14790,14790,14780,42
|
|
20240624,105000,2507882920,14780,14780,14790,14770,1920
|
|
20240624,104900,2479505350,14790,14790,14790,14790,337
|
|
20240624,104800,2474521120,14780,14790,14800,14780,197
|
|
20240624,104700,2471606840,14790,14790,14790,14780,99
|
|
20240624,104600,2470142690,14790,14790,14790,14780,1209
|
|
20240624,104500,2452262110,14790,14780,14790,14780,150
|
|
20240624,104400,2450045080,14770,14780,14790,14770,355
|
|
20240624,104300,2444800580,14780,14780,14780,14780,178
|
|
20240624,104200,2442169740,14780,14780,14790,14780,207
|
|
20240624,104100,2439109960,14780,14800,14800,14780,7153
|
|
20240624,104000,2333340500,14790,14790,14800,14790,24
|
|
20240624,103900,2332985410,14790,14800,14800,14790,2031
|
|
20240624,103800,2302943490,14800,14800,14800,14800,239
|
|
20240624,103700,2299406290,14800,14790,14800,14790,200
|
|
20240624,103600,2296446340,14790,14800,14800,14790,758
|
|
20240624,103500,2285235460,14800,14800,14800,14790,492
|
|
20240624,103400,2277953900,14800,14800,14800,14790,68
|
|
20240624,103300,2276948040,14800,14800,14800,14800,496
|
|
20240624,103200,2269607240,14800,14800,14800,14790,11
|
|
20240624,103100,2269444510,14800,14790,14800,14790,326
|
|
20240624,103000,2264621290,14800,14800,14800,14800,1094
|
|
20240624,102900,2248430090,14810,14800,14810,14800,207
|
|
20240624,102800,2245365480,14800,14800,14810,14800,506
|
|
20240624,102700,2237875700,14800,14790,14800,14790,656
|
|
20240624,102600,2228171950,14800,14810,14810,14790,4406
|
|
20240624,102500,2162965690,14810,14810,14810,14800,43
|
|
20240624,102400,2162328920,14810,14810,14810,14800,145
|
|
20240624,102300,2160182210,14810,14810,14810,14800,212
|
|
20240624,102200,2157043360,14810,14800,14820,14800,203
|
|
20240624,102100,2154037920,14810,14810,14810,14810,790
|
|
20240624,102000,2142338020,14810,14810,14820,14810,81
|
|
20240624,101900,2141137740,14820,14820,14820,14820,47
|
|
20240624,101800,2140441200,14810,14810,14820,14810,561
|
|
20240624,101700,2132132760,14820,14810,14820,14800,5933
|
|
20240624,101600,2044319290,14810,14820,14820,14800,1124
|
|
20240624,101500,2027673440,14820,14810,14820,14810,1101
|
|
20240624,101400,2011367120,14820,14830,14830,14810,1303
|
|
20240624,101300,1992061110,14830,14830,14830,14820,262
|
|
20240624,101200,1988175780,14830,14830,14830,14830,244
|
|
20240624,101100,1984557260,14820,14830,14830,14810,3190
|
|
20240624,101000,1937287420,14820,14810,14820,14810,139
|
|
20240624,100900,1935227980,14810,14840,14840,14810,7674
|
|
20240624,100800,1821424340,14850,14850,14860,14840,335
|
|
20240624,100700,1816449640,14850,14850,14850,14850,11
|
|
20240624,100600,1816286290,14850,14840,14850,14840,2334
|
|
20240624,100500,1781648480,14860,14880,14880,14850,9525
|
|
20240624,100400,1640039270,14890,14890,14890,14880,41
|
|
20240624,100300,1639428840,14880,14880,14890,14870,465
|
|
20240624,100200,1632508590,14880,14880,14890,14880,263
|
|
20240624,100100,1628595140,14880,14880,14880,14880,19
|
|
20240624,100000,1628312420,14890,14880,14890,14870,306
|
|
20240624,095900,1623758990,14890,14890,14890,14870,6197
|
|
20240624,095800,1531582810,14880,14890,14890,14880,484
|
|
20240624,095700,1524379670,14880,14890,14890,14880,284
|
|
20240624,095600,1520153140,14890,14890,14900,14890,213
|
|
20240624,095500,1516981510,14900,14900,14900,14890,44
|
|
20240624,095400,1516326300,14900,14900,14900,14890,71
|
|
20240624,095300,1515268910,14890,14900,14900,14890,37
|
|
20240624,095200,1514717930,14890,14880,14890,14880,91
|
|
20240624,095100,1513363130,14880,14890,14890,14880,4683
|
|
20240624,095000,1443679770,14880,14900,14900,14880,2620
|
|
20240624,094900,1404670140,14900,14900,14900,14890,257
|
|
20240624,094800,1400840890,14900,14890,14900,14890,259
|
|
20240624,094700,1396982410,14890,14890,14890,14890,747
|
|
20240624,094600,1385859580,14890,14890,14890,14880,997
|
|
20240624,094500,1371015060,14880,14920,14920,14880,8904
|
|
20240624,094400,1238371780,14910,14920,14920,14910,4460
|
|
20240624,094300,1171873030,14920,14920,14920,14910,237
|
|
20240624,094200,1168337090,14920,14920,14920,14910,590
|
|
20240624,094100,1159538590,14920,14920,14920,14920,38
|
|
20240624,094000,1158971630,14920,14920,14920,14910,119
|
|
20240624,093900,1157196180,14920,14930,14930,14920,94
|
|
20240624,093800,1155793400,14930,14920,14930,14910,567
|
|
20240624,093700,1147336260,14920,14930,14930,14910,1105
|
|
20240624,093600,1130859710,14930,14920,14930,14920,496
|
|
20240624,093500,1123459280,14930,14940,14940,14930,336
|
|
20240624,093400,1118441110,14940,14950,14950,14940,173
|
|
20240624,093300,1115856210,14950,14930,14950,14930,758
|
|
20240624,093200,1104534470,14930,14930,14940,14930,62
|
|
20240624,093100,1103608310,14930,14930,14930,14920,821
|
|
20240624,093000,1091353420,14930,14900,14930,14900,477
|
|
20240624,092900,1084239640,14910,14910,14920,14910,1035
|
|
20240624,092800,1068807760,14920,14910,14920,14910,268
|
|
20240624,092700,1064809350,14920,14920,14930,14900,1661
|
|
20240624,092600,1040039830,14920,14910,14920,14910,244
|
|
20240624,092500,1036399630,14910,14900,14920,14890,2901
|
|
20240624,092400,993164310,14900,14890,14920,14890,372
|
|
20240624,092300,987621480,14900,14900,14900,14890,1580
|
|
20240624,092200,964083850,14890,14940,14940,14890,2264
|
|
20240624,092100,930326560,14950,14900,14970,14900,1664
|
|
20240624,092000,905468590,14880,14880,14900,14880,595
|
|
20240624,091900,896613230,14880,14890,14890,14880,972
|
|
20240624,091800,882148960,14890,14900,14900,14880,436
|
|
20240624,091700,875658200,14890,14900,14900,14880,7260
|
|
20240624,091600,767535730,14900,14900,14910,14900,2077
|
|
20240624,091500,736586930,14900,14980,14980,14890,10739
|
|
20240624,091400,576387180,14970,14990,14990,14970,625
|
|
20240624,091300,567025160,14990,15000,15000,14980,936
|
|
20240624,091200,552996860,15000,15020,15020,14990,1703
|
|
20240624,091100,527444290,15020,15040,15070,15010,1795
|
|
20240624,091000,500445470,15010,15000,15040,15000,1494
|
|
20240624,090900,478021990,15000,15000,15030,14960,3693
|
|
20240624,090800,422692630,15000,15000,15000,14990,410
|
|
20240624,090700,416546290,15000,15040,15040,14990,625
|
|
20240624,090600,407164250,15050,15000,15050,14990,1852
|
|
20240624,090500,379329210,14990,14970,14990,14950,1990
|
|
20240624,090400,349555330,14970,14960,14990,14960,2183
|
|
20240624,090300,316846750,14960,14930,14960,14900,3844
|
|
20240624,090200,259509840,14960,14920,14970,14910,2862
|
|
20240624,090100,216722770,14910,14910,14940,14910,3183
|
|
20240624,090000,169246410,14920,14990,14990,14920,8178
|