664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,200100,2675048190,15470,15470,15470,15470,8466
|
|
20240614,200000,2675048190,15470,15470,15470,15470,0
|
|
20240614,195900,2675048190,15470,15470,15470,15470,0
|
|
20240614,195800,2675048190,15470,15470,15470,15470,0
|
|
20240614,195700,2675048190,15470,15470,15470,15470,0
|
|
20240614,195600,2675048190,15470,15470,15470,15470,0
|
|
20240614,195500,2675048190,15470,15470,15470,15470,0
|
|
20240614,195400,2675048190,15470,15470,15470,15470,0
|
|
20240614,195300,2675048190,15470,15470,15470,15470,0
|
|
20240614,195200,2675048190,15470,15470,15470,15470,0
|
|
20240614,195100,2675048190,15470,15470,15470,15470,0
|
|
20240614,195000,2675048190,15470,15470,15470,15470,0
|
|
20240614,194900,2675048190,15470,15470,15470,15470,0
|
|
20240614,194800,2675048190,15470,15470,15470,15470,0
|
|
20240614,194700,2675048190,15470,15470,15470,15470,0
|
|
20240614,194600,2675048190,15470,15470,15470,15470,0
|
|
20240614,194500,2675048190,15470,15470,15470,15470,0
|
|
20240614,194400,2675048190,15470,15470,15470,15470,0
|
|
20240614,194300,2675048190,15470,15470,15470,15470,0
|
|
20240614,194200,2675048190,15470,15470,15470,15470,0
|
|
20240614,194100,2675048190,15470,15470,15470,15470,0
|
|
20240614,194000,2675048190,15470,15470,15470,15470,0
|
|
20240614,193900,2675048190,15470,15470,15470,15470,0
|
|
20240614,193800,2675048190,15470,15470,15470,15470,0
|
|
20240614,193700,2675048190,15470,15470,15470,15470,0
|
|
20240614,193600,2675048190,15470,15470,15470,15470,0
|
|
20240614,193500,2675048190,15470,15470,15470,15470,0
|
|
20240614,193400,2675048190,15470,15470,15470,15470,0
|
|
20240614,193300,2675048190,15470,15470,15470,15470,0
|
|
20240614,193200,2675048190,15470,15470,15470,15470,0
|
|
20240614,193100,2675048190,15470,15470,15470,15470,8466
|
|
20240614,193000,2675048190,15470,15470,15470,15470,0
|
|
20240614,192900,2675048190,15470,15470,15470,15470,0
|
|
20240614,192800,2675048190,15470,15470,15470,15470,0
|
|
20240614,192700,2675048190,15470,15470,15470,15470,0
|
|
20240614,192600,2675048190,15470,15470,15470,15470,0
|
|
20240614,192500,2675048190,15470,15470,15470,15470,0
|
|
20240614,192400,2675048190,15470,15470,15470,15470,0
|
|
20240614,192300,2675048190,15470,15470,15470,15470,0
|
|
20240614,192200,2675048190,15470,15470,15470,15470,0
|
|
20240614,192100,2675048190,15470,15470,15470,15470,0
|
|
20240614,192000,2675048190,15470,15470,15470,15470,0
|
|
20240614,191900,2675048190,15470,15470,15470,15470,0
|
|
20240614,191800,2675048190,15470,15470,15470,15470,0
|
|
20240614,191700,2675048190,15470,15470,15470,15470,0
|
|
20240614,191600,2675048190,15470,15470,15470,15470,0
|
|
20240614,191500,2675048190,15470,15470,15470,15470,0
|
|
20240614,191400,2675048190,15470,15470,15470,15470,0
|
|
20240614,191300,2675048190,15470,15470,15470,15470,0
|
|
20240614,191200,2675048190,15470,15470,15470,15470,0
|
|
20240614,191100,2675048190,15470,15470,15470,15470,0
|
|
20240614,191000,2675048190,15470,15470,15470,15470,0
|
|
20240614,190900,2675048190,15470,15470,15470,15470,0
|
|
20240614,190800,2675048190,15470,15470,15470,15470,0
|
|
20240614,190700,2675048190,15470,15470,15470,15470,0
|
|
20240614,190600,2675048190,15470,15470,15470,15470,0
|
|
20240614,190500,2675048190,15470,15470,15470,15470,0
|
|
20240614,190400,2675048190,15470,15470,15470,15470,0
|
|
20240614,190300,2675048190,15470,15470,15470,15470,0
|
|
20240614,190200,2675048190,15470,15470,15470,15470,0
|
|
20240614,190100,2675048190,15470,15470,15470,15470,8466
|
|
20240614,190000,2675048190,15470,15470,15470,15470,0
|
|
20240614,185900,2675048190,15470,15470,15470,15470,0
|
|
20240614,185800,2675048190,15470,15470,15470,15470,0
|
|
20240614,185700,2675048190,15470,15470,15470,15470,0
|
|
20240614,185600,2675048190,15470,15470,15470,15470,0
|
|
20240614,185500,2675048190,15470,15470,15470,15470,0
|
|
20240614,185400,2675048190,15470,15470,15470,15470,0
|
|
20240614,185300,2675048190,15470,15470,15470,15470,0
|
|
20240614,185200,2675048190,15470,15470,15470,15470,0
|
|
20240614,185100,2675048190,15470,15470,15470,15470,0
|
|
20240614,185000,2675048190,15470,15470,15470,15470,0
|
|
20240614,184900,2675048190,15470,15470,15470,15470,0
|
|
20240614,184800,2675048190,15470,15470,15470,15470,0
|
|
20240614,184700,2675048190,15470,15470,15470,15470,0
|
|
20240614,184600,2675048190,15470,15470,15470,15470,0
|
|
20240614,184500,2675048190,15470,15470,15470,15470,0
|
|
20240614,184400,2675048190,15470,15470,15470,15470,0
|
|
20240614,184300,2675048190,15470,15470,15470,15470,0
|
|
20240614,184200,2675048190,15470,15470,15470,15470,0
|
|
20240614,184100,2675048190,15470,15470,15470,15470,0
|
|
20240614,184000,2675048190,15470,15470,15470,15470,0
|
|
20240614,183900,2675048190,15470,15470,15470,15470,0
|
|
20240614,183800,2675048190,15470,15470,15470,15470,0
|
|
20240614,183700,2675048190,15470,15470,15470,15470,0
|
|
20240614,183600,2675048190,15470,15470,15470,15470,0
|
|
20240614,183500,2675048190,15470,15470,15470,15470,0
|
|
20240614,183400,2675048190,15470,15470,15470,15470,0
|
|
20240614,183300,2675048190,15470,15470,15470,15470,0
|
|
20240614,183200,2675048190,15470,15470,15470,15470,0
|
|
20240614,183100,2675048190,15470,15470,15470,15470,8466
|
|
20240614,183000,2675048190,15470,15470,15470,15470,0
|
|
20240614,182900,2675048190,15470,15470,15470,15470,0
|
|
20240614,182800,2675048190,15470,15470,15470,15470,0
|
|
20240614,182700,2675048190,15470,15470,15470,15470,0
|
|
20240614,182600,2675048190,15470,15470,15470,15470,0
|
|
20240614,182500,2675048190,15470,15470,15470,15470,0
|
|
20240614,182400,2675048190,15470,15470,15470,15470,0
|
|
20240614,182300,2675048190,15470,15470,15470,15470,0
|
|
20240614,182200,2675048190,15470,15470,15470,15470,0
|
|
20240614,182100,2675048190,15470,15470,15470,15470,0
|
|
20240614,182000,2675048190,15470,15470,15470,15470,0
|
|
20240614,181900,2675048190,15470,15470,15470,15470,0
|
|
20240614,181800,2675048190,15470,15470,15470,15470,0
|
|
20240614,181700,2675048190,15470,15470,15470,15470,0
|
|
20240614,181600,2675048190,15470,15470,15470,15470,0
|
|
20240614,181500,2675048190,15470,15470,15470,15470,0
|
|
20240614,181400,2675048190,15470,15470,15470,15470,0
|
|
20240614,181300,2675048190,15470,15470,15470,15470,0
|
|
20240614,181200,2675048190,15470,15470,15470,15470,0
|
|
20240614,181100,2675048190,15470,15470,15470,15470,0
|
|
20240614,181000,2675048190,15470,15470,15470,15470,0
|
|
20240614,180900,2675048190,15470,15470,15470,15470,0
|
|
20240614,180800,2675048190,15470,15470,15470,15470,0
|
|
20240614,180700,2675048190,15470,15470,15470,15470,0
|
|
20240614,180600,2675048190,15470,15470,15470,15470,0
|
|
20240614,180500,2675048190,15470,15470,15470,15470,0
|
|
20240614,180400,2675048190,15470,15470,15470,15470,0
|
|
20240614,180300,2675048190,15470,15470,15470,15470,0
|
|
20240614,180200,2675048190,15470,15470,15470,15470,0
|
|
20240614,180100,2675048190,15470,15470,15470,15470,8466
|
|
20240614,180000,2675048190,15470,15470,15470,15470,0
|
|
20240614,175900,2675048190,15470,15470,15470,15470,0
|
|
20240614,175800,2675048190,15470,15470,15470,15470,0
|
|
20240614,175700,2675048190,15470,15470,15470,15470,0
|
|
20240614,175600,2675048190,15470,15470,15470,15470,0
|
|
20240614,175500,2675048190,15470,15470,15470,15470,0
|
|
20240614,175400,2675048190,15470,15470,15470,15470,0
|
|
20240614,175300,2675048190,15470,15470,15470,15470,0
|
|
20240614,175200,2675048190,15470,15470,15470,15470,0
|
|
20240614,175100,2675048190,15470,15470,15470,15470,0
|
|
20240614,175000,2675048190,15470,15470,15470,15470,0
|
|
20240614,174900,2675048190,15470,15470,15470,15470,0
|
|
20240614,174800,2675048190,15470,15470,15470,15470,0
|
|
20240614,174700,2675048190,15470,15470,15470,15470,0
|
|
20240614,174600,2675048190,15470,15470,15470,15470,0
|
|
20240614,174500,2675048190,15470,15470,15470,15470,0
|
|
20240614,174400,2675048190,15470,15470,15470,15470,0
|
|
20240614,174300,2675048190,15470,15470,15470,15470,0
|
|
20240614,174200,2675048190,15470,15470,15470,15470,0
|
|
20240614,174100,2675048190,15470,15470,15470,15470,0
|
|
20240614,174000,2675048190,15470,15470,15470,15470,0
|
|
20240614,173900,2675048190,15470,15470,15470,15470,0
|
|
20240614,173800,2675048190,15470,15470,15470,15470,0
|
|
20240614,173700,2675048190,15470,15470,15470,15470,0
|
|
20240614,173600,2675048190,15470,15470,15470,15470,0
|
|
20240614,173500,2675048190,15470,15470,15470,15470,0
|
|
20240614,173400,2675048190,15470,15470,15470,15470,0
|
|
20240614,173300,2675048190,15470,15470,15470,15470,0
|
|
20240614,173200,2675048190,15470,15470,15470,15470,0
|
|
20240614,173100,2675048190,15470,15470,15470,15470,8466
|
|
20240614,173000,2675048190,15470,15470,15470,15470,0
|
|
20240614,172900,2675048190,15470,15470,15470,15470,0
|
|
20240614,172800,2675048190,15470,15470,15470,15470,0
|
|
20240614,172700,2675048190,15470,15470,15470,15470,0
|
|
20240614,172600,2675048190,15470,15470,15470,15470,0
|
|
20240614,172500,2675048190,15470,15470,15470,15470,0
|
|
20240614,172400,2675048190,15470,15470,15470,15470,0
|
|
20240614,172300,2675048190,15470,15470,15470,15470,0
|
|
20240614,172200,2675048190,15470,15470,15470,15470,0
|
|
20240614,172100,2675048190,15470,15470,15470,15470,0
|
|
20240614,172000,2675048190,15470,15470,15470,15470,0
|
|
20240614,171900,2675048190,15470,15470,15470,15470,0
|
|
20240614,171800,2675048190,15470,15470,15470,15470,0
|
|
20240614,171700,2675048190,15470,15470,15470,15470,0
|
|
20240614,171600,2675048190,15470,15470,15470,15470,0
|
|
20240614,171500,2675048190,15470,15470,15470,15470,0
|
|
20240614,171400,2675048190,15470,15470,15470,15470,0
|
|
20240614,171300,2675048190,15470,15470,15470,15470,0
|
|
20240614,171200,2675048190,15470,15470,15470,15470,0
|
|
20240614,171100,2675048190,15470,15470,15470,15470,0
|
|
20240614,171000,2675048190,15470,15470,15470,15470,0
|
|
20240614,170900,2675048190,15470,15470,15470,15470,0
|
|
20240614,170800,2675048190,15470,15470,15470,15470,0
|
|
20240614,170700,2675048190,15470,15470,15470,15470,0
|
|
20240614,170600,2675048190,15470,15470,15470,15470,0
|
|
20240614,170500,2675048190,15470,15470,15470,15470,0
|
|
20240614,170400,2675048190,15470,15470,15470,15470,0
|
|
20240614,170300,2675048190,15470,15470,15470,15470,0
|
|
20240614,170200,2675048190,15470,15470,15470,15470,0
|
|
20240614,170100,2675048190,15470,15470,15470,15470,8466
|
|
20240614,170000,2675048190,15470,15470,15470,15470,0
|
|
20240614,165900,2675048190,15470,15470,15470,15470,0
|
|
20240614,165800,2675048190,15470,15470,15470,15470,0
|
|
20240614,165700,2675048190,15470,15470,15470,15470,0
|
|
20240614,165600,2675048190,15470,15470,15470,15470,0
|
|
20240614,165500,2675048190,15470,15470,15470,15470,0
|
|
20240614,165400,2675048190,15470,15470,15470,15470,0
|
|
20240614,165300,2675048190,15470,15470,15470,15470,0
|
|
20240614,165200,2675048190,15470,15470,15470,15470,0
|
|
20240614,165100,2675048190,15470,15470,15470,15470,0
|
|
20240614,165000,2675048190,15470,15470,15470,15470,0
|
|
20240614,164900,2675048190,15470,15470,15470,15470,0
|
|
20240614,164800,2675048190,15470,15470,15470,15470,0
|
|
20240614,164700,2675048190,15470,15470,15470,15470,0
|
|
20240614,164600,2675048190,15470,15470,15470,15470,0
|
|
20240614,164500,2675048190,15470,15470,15470,15470,0
|
|
20240614,164400,2675048190,15470,15470,15470,15470,0
|
|
20240614,164300,2675048190,15470,15470,15470,15470,0
|
|
20240614,164200,2675048190,15470,15470,15470,15470,0
|
|
20240614,164100,2675048190,15470,15470,15470,15470,0
|
|
20240614,164000,2675048190,15470,15470,15470,15470,0
|
|
20240614,163900,2675048190,15470,15470,15470,15470,0
|
|
20240614,163800,2675048190,15470,15470,15470,15470,0
|
|
20240614,163700,2675048190,15470,15470,15470,15470,0
|
|
20240614,163600,2675048190,15470,15470,15470,15470,0
|
|
20240614,163500,2675048190,15470,15470,15470,15470,0
|
|
20240614,163400,2675048190,15470,15470,15470,15470,0
|
|
20240614,163300,2675048190,15470,15470,15470,15470,0
|
|
20240614,163200,2675048190,15470,15470,15470,15470,0
|
|
20240614,163100,2675048190,15470,15470,15470,15470,8466
|
|
20240614,163000,2675048190,15470,15470,15470,15470,0
|
|
20240614,162900,2675048190,15470,15470,15470,15470,0
|
|
20240614,162800,2675048190,15470,15470,15470,15470,0
|
|
20240614,162700,2675048190,15470,15470,15470,15470,0
|
|
20240614,162600,2675048190,15470,15470,15470,15470,0
|
|
20240614,162500,2675048190,15470,15470,15470,15470,0
|
|
20240614,162400,2675048190,15470,15470,15470,15470,0
|
|
20240614,162300,2675048190,15470,15470,15470,15470,0
|
|
20240614,162200,2675048190,15470,15470,15470,15470,0
|
|
20240614,162100,2675048190,15470,15470,15470,15470,0
|
|
20240614,162000,2675048190,15470,15470,15470,15470,0
|
|
20240614,161900,2675048190,15470,15470,15470,15470,0
|
|
20240614,161800,2675048190,15470,15470,15470,15470,0
|
|
20240614,161700,2675048190,15470,15470,15470,15470,0
|
|
20240614,161600,2675048190,15470,15470,15470,15470,0
|
|
20240614,161500,2675048190,15470,15470,15470,15470,0
|
|
20240614,161400,2675048190,15470,15470,15470,15470,0
|
|
20240614,161300,2675048190,15470,15470,15470,15470,0
|
|
20240614,161200,2675048190,15470,15470,15470,15470,0
|
|
20240614,161100,2675048190,15470,15470,15470,15470,0
|
|
20240614,161000,2675048190,15470,15470,15470,15470,0
|
|
20240614,160900,2675048190,15470,15470,15470,15470,0
|
|
20240614,160800,2675048190,15470,15470,15470,15470,0
|
|
20240614,160700,2675048190,15470,15470,15470,15470,0
|
|
20240614,160600,2675048190,15470,15470,15470,15470,0
|
|
20240614,160500,2675048190,15470,15470,15470,15470,0
|
|
20240614,160400,2675048190,15470,15470,15470,15470,0
|
|
20240614,160300,2675048190,15470,15470,15470,15470,0
|
|
20240614,160200,2675048190,15470,15470,15470,15470,0
|
|
20240614,160100,2675048190,15470,15470,15470,15470,8466
|
|
20240614,160000,2675048190,15470,15470,15470,15470,0
|
|
20240614,155900,2675048190,15470,15470,15470,15470,0
|
|
20240614,155800,2675048190,15470,15470,15470,15470,0
|
|
20240614,155700,2675048190,15470,15470,15470,15470,0
|
|
20240614,155600,2675048190,15470,15470,15470,15470,0
|
|
20240614,155500,2675048190,15470,15470,15470,15470,0
|
|
20240614,155400,2675048190,15470,15470,15470,15470,0
|
|
20240614,155300,2675048190,15470,15470,15470,15470,0
|
|
20240614,155200,2675048190,15470,15470,15470,15470,0
|
|
20240614,155100,2675048190,15470,15470,15470,15470,0
|
|
20240614,155000,2675048190,15470,15470,15470,15470,0
|
|
20240614,154900,2675048190,15470,15470,15470,15470,0
|
|
20240614,154800,2675048190,15470,15470,15470,15470,0
|
|
20240614,154700,2675048190,15470,15470,15470,15470,0
|
|
20240614,154600,2675048190,15470,15470,15470,15470,0
|
|
20240614,154500,2675048190,15470,15470,15470,15470,0
|
|
20240614,154400,2675048190,15470,15470,15470,15470,0
|
|
20240614,154300,2675048190,15470,15470,15470,15470,0
|
|
20240614,154200,2675048190,15470,15470,15470,15470,0
|
|
20240614,154100,2675048190,15470,15470,15470,15470,0
|
|
20240614,154000,2675048190,15470,15470,15470,15470,0
|
|
20240614,153900,2675048190,15470,15470,15470,15470,0
|
|
20240614,153800,2675048190,15470,15470,15470,15470,0
|
|
20240614,153700,2675048190,15470,15470,15470,15470,0
|
|
20240614,153600,2675048190,15470,15470,15470,15470,0
|
|
20240614,153500,2675048190,15470,15470,15470,15470,0
|
|
20240614,153400,2675048190,15470,15470,15470,15470,0
|
|
20240614,153300,2675048190,15470,15470,15470,15470,0
|
|
20240614,153200,2675048190,15470,15470,15470,15470,0
|
|
20240614,153100,2675048190,15470,15470,15470,15470,8466
|
|
20240614,153000,2675048190,15470,15470,15470,15470,8466
|
|
20240614,152900,2544079170,15300,15300,15300,15300,0
|
|
20240614,152800,2544079170,15300,15300,15300,15300,0
|
|
20240614,152700,2544079170,15300,15300,15300,15300,0
|
|
20240614,152600,2544079170,15300,15300,15300,15300,0
|
|
20240614,152500,2544079170,15300,15300,15300,15300,0
|
|
20240614,152400,2544079170,15300,15300,15300,15300,0
|
|
20240614,152300,2544079170,15300,15300,15300,15300,0
|
|
20240614,152200,2544079170,15300,15300,15300,15300,0
|
|
20240614,152100,2544079170,15300,15300,15300,15300,0
|
|
20240614,152000,2544079170,15300,15300,15300,15300,0
|
|
20240614,151900,2544079170,15300,15290,15300,15290,615
|
|
20240614,151800,2534671130,15290,15330,15340,15290,6356
|
|
20240614,151700,2437465990,15340,15320,15340,15300,555
|
|
20240614,151600,2428972980,15330,15310,15330,15310,780
|
|
20240614,151500,2417021930,15310,15310,15310,15290,419
|
|
20240614,151400,2410613220,15310,15300,15310,15280,426
|
|
20240614,151300,2404098560,15310,15300,15310,15290,191
|
|
20240614,151200,2401176490,15310,15300,15320,15290,128
|
|
20240614,151100,2399218120,15350,15320,15350,15290,5328
|
|
20240614,151000,2317727250,15320,15320,15330,15310,81
|
|
20240614,150900,2316486650,15320,15310,15320,15300,157
|
|
20240614,150800,2314082160,15320,15320,15330,15300,386
|
|
20240614,150700,2308172330,15320,15320,15350,15320,139
|
|
20240614,150600,2306042540,15330,15320,15330,15300,839
|
|
20240614,150500,2293195020,15330,15330,15340,15330,656
|
|
20240614,150400,2283138470,15310,15320,15330,15310,203
|
|
20240614,150300,2280029530,15330,15320,15330,15310,93
|
|
20240614,150200,2278605110,15310,15320,15320,15310,113
|
|
20240614,150100,2276874340,15320,15310,15320,15310,78
|
|
20240614,150000,2275679890,15320,15340,15340,15320,240
|
|
20240614,145900,2272002020,15340,15330,15350,15330,49
|
|
20240614,145800,2271250720,15330,15330,15330,15320,94
|
|
20240614,145700,2269810550,15330,15340,15340,15330,21
|
|
20240614,145600,2269488460,15340,15330,15340,15320,106
|
|
20240614,145500,2267864060,15340,15320,15340,15320,55
|
|
20240614,145400,2267020430,15320,15360,15360,15300,5648
|
|
20240614,145300,2180564180,15360,15320,15360,15320,503
|
|
20240614,145200,2172852040,15330,15350,15350,15320,5128
|
|
20240614,145100,2094266860,15360,15350,15360,15340,136
|
|
20240614,145000,2092179620,15350,15360,15360,15340,39
|
|
20240614,144900,2091581240,15340,15350,15370,15340,87
|
|
20240614,144800,2090245740,15350,15350,15350,15340,1532
|
|
20240614,144700,2066729910,15350,15350,15350,15340,81
|
|
20240614,144600,2065487300,15350,15380,15380,15340,622
|
|
20240614,144500,2055940030,15380,15390,15390,15350,148
|
|
20240614,144400,2053662890,15390,15370,15400,15340,4518
|
|
20240614,144300,1984284730,15380,15370,15380,15360,72
|
|
20240614,144200,1983178680,15370,15350,15380,15350,56
|
|
20240614,144100,1982318330,15360,15340,15370,15330,1143
|
|
20240614,144000,1964753410,15340,15350,15350,15330,47
|
|
20240614,143900,1964032460,15340,15370,15370,15330,2318
|
|
20240614,143800,1928465910,15370,15370,15380,15360,91
|
|
20240614,143700,1927067600,15380,15370,15380,15360,94
|
|
20240614,143600,1925623180,15370,15390,15390,15350,24
|
|
20240614,143500,1925254140,15390,15400,15400,15370,442
|
|
20240614,143400,1918456240,15410,15350,15470,15350,1170
|
|
20240614,143300,1900474780,15360,15350,15360,15350,109
|
|
20240614,143200,1898801550,15350,15340,15370,15340,467
|
|
20240614,143100,1891635790,15350,15360,15370,15340,1950
|
|
20240614,143000,1861703190,15340,15360,15380,15340,476
|
|
20240614,142900,1854399870,15360,15370,15390,15340,2854
|
|
20240614,142800,1810583980,15370,15390,15390,15370,109
|
|
20240614,142700,1808907870,15390,15380,15390,15360,48
|
|
20240614,142600,1808170040,15360,15360,15480,15360,736
|
|
20240614,142500,1796847500,15370,15360,15370,15360,45
|
|
20240614,142400,1796156240,15360,15360,15370,15350,120
|
|
20240614,142300,1794312900,15340,15350,15370,15340,481
|
|
20240614,142200,1786928500,15360,15360,15370,15360,345
|
|
20240614,142100,1781628910,15360,15400,15400,15350,2093
|
|
20240614,142000,1749474890,15400,15390,15400,15390,81
|
|
20240614,141900,1748228230,15390,15370,15400,15370,680
|
|
20240614,141800,1737775790,15360,15360,15370,15360,78
|
|
20240614,141700,1736577660,15370,15380,15390,15350,2798
|
|
20240614,141600,1693603280,15390,15390,15400,15380,70
|
|
20240614,141500,1692526540,15390,15380,15400,15380,16
|
|
20240614,141400,1692280320,15390,15400,15400,15390,80
|
|
20240614,141300,1691049050,15400,15400,15400,15390,105
|
|
20240614,141200,1689432790,15400,15390,15400,15390,90
|
|
20240614,141100,1688047620,15400,15400,15400,15390,81
|
|
20240614,141000,1686800960,15390,15390,15400,15390,119
|
|
20240614,140900,1684969110,15400,15400,15400,15390,41
|
|
20240614,140800,1684338060,15400,15410,15410,15400,128
|
|
20240614,140700,1682366620,15420,15410,15420,15400,66
|
|
20240614,140600,1681350120,15410,15400,15420,15400,370
|
|
20240614,140500,1675651760,15400,15430,15430,15400,1442
|
|
20240614,140400,1653444290,15440,15430,15480,15430,184
|
|
20240614,140300,1650599910,15440,15400,15490,15400,309
|
|
20240614,140200,1645834640,15410,15420,15420,15410,22
|
|
20240614,140100,1645495570,15420,15420,15420,15410,72
|
|
20240614,140000,1644385950,15410,15430,15430,15410,43
|
|
20240614,135900,1643722620,15430,15390,15430,15390,77
|
|
20240614,135800,1642537360,15390,15400,15400,15390,115
|
|
20240614,135700,1640767480,15400,15410,15410,15400,38
|
|
20240614,135600,1640182250,15400,15420,15420,15400,141
|
|
20240614,135500,1638010240,15420,15420,15420,15420,2
|
|
20240614,135400,1637979400,15440,15410,15460,15400,179
|
|
20240614,135300,1635217480,15410,15400,15410,15400,97
|
|
20240614,135200,1633723060,15410,15400,15410,15400,84
|
|
20240614,135100,1632429340,15400,15410,15410,15400,57
|
|
20240614,135000,1631551340,15400,15400,15410,15400,99
|
|
20240614,134900,1630026500,15400,15410,15410,15400,89
|
|
20240614,134800,1628655860,15410,15400,15480,15400,272
|
|
20240614,134700,1624457230,15400,15380,15400,15380,344
|
|
20240614,134600,1619163390,15380,15370,15380,15370,120
|
|
20240614,134500,1617318230,15380,15380,15390,15380,72
|
|
20240614,134400,1616210770,15390,15360,15390,15360,532
|
|
20240614,134300,1608032590,15360,15370,15370,15360,341
|
|
20240614,134200,1602792490,15370,15390,15390,15370,98
|
|
20240614,134100,1601285590,15390,15380,15390,15380,47
|
|
20240614,134000,1600562620,15380,15390,15390,15380,80
|
|
20240614,133900,1599332140,15390,15390,15390,15380,117
|
|
20240614,133800,1597531880,15390,15390,15410,15390,96
|
|
20240614,133700,1596054150,15390,15370,15440,15370,1114
|
|
20240614,133600,1578900380,15370,15380,15380,15370,74
|
|
20240614,133500,1577762610,15380,15400,15400,15380,35
|
|
20240614,133400,1577224270,15400,15380,15400,15380,49
|
|
20240614,133300,1576470460,15370,15390,15390,15370,393
|
|
20240614,133200,1570428920,15380,15400,15420,15380,2134
|
|
20240614,133100,1537601410,15420,15400,15420,15400,12
|
|
20240614,133000,1537416440,15390,15380,15390,15380,667
|
|
20240614,132900,1527151330,15380,15380,15380,15380,101
|
|
20240614,132800,1525597950,15390,15400,15400,15390,84
|
|
20240614,132700,1524304910,15400,15380,15410,15380,49
|
|
20240614,132600,1523551080,15380,15380,15390,15370,380
|
|
20240614,132500,1517705880,15390,15420,15420,15390,2075
|
|
20240614,132400,1485767360,15430,15420,15430,15420,129
|
|
20240614,132300,1483777240,15430,15420,15430,15400,1193
|
|
20240614,132200,1465401970,15410,15410,15420,15410,114
|
|
20240614,132100,1463644750,15410,15410,15410,15410,37
|
|
20240614,132000,1463074580,15410,15410,15420,15410,104
|
|
20240614,131900,1461471820,15410,15420,15420,15410,104
|
|
20240614,131800,1459868500,15430,15430,15430,15430,2
|
|
20240614,131700,1459837640,15440,15440,15440,15420,216
|
|
20240614,131600,1456504120,15420,15400,15420,15380,1778
|
|
20240614,131500,1429125900,15410,15440,15440,15400,2413
|
|
20240614,131400,1391959100,15430,15410,15430,15410,75
|
|
20240614,131300,1390803300,15410,15400,15420,15400,125
|
|
20240614,131200,1388877030,15390,15380,15390,15380,370
|
|
20240614,131100,1383185670,15400,15400,15410,15400,207
|
|
20240614,131000,1379997860,15430,15400,15430,15400,511
|
|
20240614,130900,1372122120,15400,15380,15410,15370,360
|
|
20240614,130800,1366585180,15370,15410,15420,15370,335
|
|
20240614,130700,1361430310,15390,15410,15410,15370,5915
|
|
20240614,130600,1270480390,15420,15410,15430,15410,155
|
|
20240614,130500,1268090550,15420,15430,15430,15420,45
|
|
20240614,130400,1267396500,15430,15430,15430,15420,169
|
|
20240614,130300,1264790300,15430,15440,15440,15430,4
|
|
20240614,130200,1264728560,15450,15420,15460,15420,58
|
|
20240614,130100,1263833750,15420,15400,15470,15400,194
|
|
20240614,130000,1260843730,15400,15400,15400,15380,155
|
|
20240614,125900,1258457250,15400,15410,15430,15390,2965
|
|
20240614,125800,1212806290,15410,15410,15420,15410,116
|
|
20240614,125700,1211018260,15410,15410,15420,15410,148
|
|
20240614,125600,1208737570,15410,15410,15420,15400,170
|
|
20240614,125500,1206118550,15410,15420,15420,15410,80
|
|
20240614,125400,1204885630,15420,15420,15430,15420,137
|
|
20240614,125300,1202773070,15420,15430,15430,15420,1111
|
|
20240614,125200,1185640380,15430,15430,15450,15430,183
|
|
20240614,125100,1182815390,15430,15460,15460,15430,95
|
|
20240614,125000,1181349200,15460,15430,15460,15420,379
|
|
20240614,124900,1175499750,15420,15400,15420,15400,217
|
|
20240614,124800,1172154750,15420,15440,15440,15400,92
|
|
20240614,124700,1170736630,15450,15390,15460,15390,74
|
|
20240614,124600,1169595730,15400,15420,15420,15400,516
|
|
20240614,124500,1161644580,15430,15420,15430,15420,180
|
|
20240614,124400,1158868380,15430,15420,15430,15410,246
|
|
20240614,124300,1155075830,15410,15420,15430,15410,142
|
|
20240614,124200,1152886630,15430,15440,15440,15410,167
|
|
20240614,124100,1150311020,15460,15430,15480,15430,461
|
|
20240614,124000,1143187890,15430,15430,15450,15410,124
|
|
20240614,123900,1141276080,15430,15430,15430,15410,143
|
|
20240614,123800,1139071410,15430,15440,15440,15410,141
|
|
20240614,123700,1136897270,15440,15420,15450,15400,143
|
|
20240614,123600,1134693730,15420,15400,15450,15380,411
|
|
20240614,123500,1128359570,15400,15400,15410,15400,132
|
|
20240614,123400,1126326620,15400,15390,15400,15380,121
|
|
20240614,123300,1124463900,15390,15390,15400,15380,110
|
|
20240614,123200,1122771400,15390,15390,15390,15380,221
|
|
20240614,123100,1119370650,15390,15370,15390,15370,200
|
|
20240614,123000,1116294300,15380,15370,15400,15370,54
|
|
20240614,122900,1115463990,15370,15380,15380,15370,142
|
|
20240614,122800,1113281060,15370,15380,15380,15370,471
|
|
20240614,122700,1106041380,15380,15380,15390,15370,136
|
|
20240614,122600,1103950130,15380,15380,15380,15380,146
|
|
20240614,122500,1101704650,15400,15380,15430,15380,293
|
|
20240614,122400,1097189900,15380,15380,15380,15380,73
|
|
20240614,122300,1096067160,15390,15390,15410,15380,804
|
|
20240614,122200,1083697540,15390,15390,15400,15390,80
|
|
20240614,122100,1082466330,15390,15400,15400,15390,120
|
|
20240614,122000,1080618770,15400,15400,15410,15400,150
|
|
20240614,121900,1078308680,15410,15420,15420,15400,144
|
|
20240614,121800,1076090920,15400,15430,15430,15400,63
|
|
20240614,121700,1075118910,15430,15400,15440,15400,168
|
|
20240614,121600,1072529950,15410,15410,15420,15400,133
|
|
20240614,121500,1070480530,15410,15410,15420,15400,165
|
|
20240614,121400,1067938330,15420,15410,15420,15400,307
|
|
20240614,121300,1063209270,15410,15430,15450,15410,141
|
|
20240614,121200,1061034990,15430,15420,15440,15410,183
|
|
20240614,121100,1058212900,15430,15420,15430,15400,138
|
|
20240614,121000,1056085740,15420,15440,15440,15410,128
|
|
20240614,120900,1054112660,15440,15430,15440,15420,85
|
|
20240614,120800,1052801060,15440,15420,15450,15420,170
|
|
20240614,120700,1050176260,15420,15440,15440,15420,150
|
|
20240614,120600,1047861880,15440,15420,15440,15410,162
|
|
20240614,120500,1045361760,15420,15420,15420,15410,185
|
|
20240614,120400,1042509970,15420,15430,15430,15380,167
|
|
20240614,120300,1039937050,15430,15440,15440,15430,138
|
|
20240614,120200,1037807680,15440,15410,15440,15400,381
|
|
20240614,120100,1031931640,15400,15420,15420,15390,116
|
|
20240614,120000,1030145710,15430,15400,15430,15400,207
|
|
20240614,115900,1026955970,15390,15400,15400,15390,98
|
|
20240614,115800,1025447730,15420,15380,15420,15380,156
|
|
20240614,115700,1023046120,15400,15390,15400,15390,102
|
|
20240614,115600,1021476230,15380,15380,15400,15370,149
|
|
20240614,115500,1019184250,15380,15360,15430,15360,466
|
|
20240614,115400,1012013220,15360,15390,15390,15360,129
|
|
20240614,115300,1010029150,15400,15390,15430,15390,156
|
|
20240614,115200,1007626620,15390,15390,15390,15390,372
|
|
20240614,115100,1001901540,15410,15390,15410,15390,121
|
|
20240614,115000,1000039100,15390,15390,15390,15390,141
|
|
20240614,114900,997869110,15390,15390,15390,15390,108
|
|
20240614,114800,996206990,15390,15410,15410,15390,131
|
|
20240614,114700,994190800,15390,15420,15420,15390,203
|
|
20240614,114600,991064200,15420,15360,15420,15350,443
|
|
20240614,114500,984247220,15370,15340,15370,15340,362
|
|
20240614,114400,978687710,15350,15350,15360,15350,43
|
|
20240614,114300,978027600,15350,15360,15360,15350,87
|
|
20240614,114200,976691740,15360,15330,15360,15330,236
|
|
20240614,114100,973069940,15340,15350,15350,15330,87
|
|
20240614,114000,971735570,15350,15350,15350,15340,142
|
|
20240614,113900,969557140,15350,15340,15350,15340,238
|
|
20240614,113800,965904200,15340,15340,15340,15330,212
|
|
20240614,113700,962653020,15340,15370,15370,15340,159
|
|
20240614,113600,960213420,15360,15370,15380,15360,87
|
|
20240614,113500,958876450,15370,15360,15390,15360,236
|
|
20240614,113400,955247400,15360,15360,15360,15350,346
|
|
20240614,113300,949936190,15360,15350,15370,15350,102
|
|
20240614,113200,948370310,15360,15360,15360,15350,136
|
|
20240614,113100,946282190,15360,15360,15370,15360,74
|
|
20240614,113000,945145540,15350,15370,15370,15350,128
|
|
20240614,112900,943179950,15370,15360,15370,15350,149
|
|
20240614,112800,940892550,15360,15360,15370,15360,137
|
|
20240614,112700,938788210,15370,15360,15370,15360,106
|
|
20240614,112600,937159190,15370,15370,15370,15350,204
|
|
20240614,112500,934026080,15370,15360,15380,15350,181
|
|
20240614,112400,931244540,15360,15370,15370,15350,152
|
|
20240614,112300,928910360,15370,15380,15380,15360,111
|
|
20240614,112200,927204640,15370,15380,15380,15370,168
|
|
20240614,112100,924622360,15380,15370,15380,15360,110
|
|
20240614,112000,922931640,15380,15380,15380,15360,161
|
|
20240614,111900,920456330,15390,15400,15400,15380,61
|
|
20240614,111800,919517390,15400,15400,15410,15400,118
|
|
20240614,111700,917700180,15420,15400,15430,15400,107
|
|
20240614,111600,916050810,15420,15440,15440,15420,144
|
|
20240614,111500,913828820,15430,15410,15430,15400,155
|
|
20240614,111400,911440330,15410,15410,15410,15400,90
|
|
20240614,111300,910053790,15410,15410,15420,15400,154
|
|
20240614,111200,907681000,15410,15430,15430,15410,106
|
|
20240614,111100,906047330,15430,15400,15430,15380,103
|
|
20240614,111000,904460660,15430,15410,15430,15410,80
|
|
20240614,110900,903226970,15440,15380,15440,15380,356
|
|
20240614,110800,897740530,15380,15350,15400,15350,1127
|
|
20240614,110700,880400340,15350,15370,15380,15350,49
|
|
20240614,110600,879647970,15370,15350,15370,15350,96
|
|
20240614,110500,878173590,15360,15350,15360,15340,116
|
|
20240614,110400,876393170,15350,15340,15350,15330,172
|
|
20240614,110300,873753490,15350,15350,15350,15340,71
|
|
20240614,110200,872664250,15350,15350,15350,15340,82
|
|
20240614,110100,871406240,15350,15350,15360,15350,58
|
|
20240614,110000,870515810,15360,15360,15360,15350,197
|
|
20240614,105900,867491800,15350,15350,15360,15350,77
|
|
20240614,105800,866309840,15360,15360,15360,15350,171
|
|
20240614,105700,863684380,15370,15370,15380,15370,5
|
|
20240614,105600,863607520,15360,15350,15360,15350,96
|
|
20240614,105500,862133530,15360,15360,15370,15350,28
|
|
20240614,105400,861703520,15360,15350,15370,15350,157
|
|
20240614,105300,859293070,15360,15340,15370,15340,56
|
|
20240614,105200,858433650,15350,15340,15380,15340,129
|
|
20240614,105100,856451300,15330,15310,15340,15310,1469
|
|
20240614,105000,833935800,15300,15290,15310,15290,60
|
|
20240614,104900,833017810,15290,15300,15320,15290,105
|
|
20240614,104800,831411300,15330,15310,15330,15300,384
|
|
20240614,104700,825529970,15300,15310,15320,15270,2708
|
|
20240614,104600,784129410,15300,15330,15330,15300,79
|
|
20240614,104500,782920410,15320,15300,15330,15300,92
|
|
20240614,104400,781510520,15320,15300,15320,15280,1918
|
|
20240614,104300,752185650,15300,15300,15300,15290,134
|
|
20240614,104200,750136590,15300,15290,15330,15280,1431
|
|
20240614,104100,728243480,15290,15310,15310,15290,728
|
|
20240614,104000,717109970,15310,15310,15320,15300,1229
|
|
20240614,103900,698299790,15320,15320,15330,15320,638
|
|
20240614,103800,688525580,15330,15330,15340,15330,236
|
|
20240614,103700,684907670,15330,15340,15340,15330,372
|
|
20240614,103600,679204580,15340,15330,15340,15330,300
|
|
20240614,103500,674605420,15340,15360,15360,15330,1039
|
|
20240614,103400,658662760,15360,15370,15370,15350,729
|
|
20240614,103300,647463440,15380,15380,15380,15370,87
|
|
20240614,103200,646126080,15380,15380,15380,15370,723
|
|
20240614,103100,635007360,15380,15380,15380,15380,161
|
|
20240614,103000,632531180,15380,15390,15400,15380,85
|
|
20240614,102900,631223560,15400,15390,15400,15390,121
|
|
20240614,102800,629361260,15390,15390,15400,15390,280
|
|
20240614,102700,625052040,15400,15400,15400,15390,79
|
|
20240614,102600,623836200,15390,15390,15400,15390,364
|
|
20240614,102500,618234090,15400,15390,15400,15390,97
|
|
20240614,102400,616741110,15400,15390,15400,15390,43
|
|
20240614,102300,616079320,15400,15390,15400,15390,122
|
|
20240614,102200,614201330,15400,15400,15400,15390,344
|
|
20240614,102100,608904830,15410,15410,15410,15400,102
|
|
20240614,102000,607333400,15400,15440,15440,15390,6341
|
|
20240614,101900,509624320,15450,15450,15460,15450,13
|
|
20240614,101800,509423450,15450,15450,15460,15440,146
|
|
20240614,101700,507168380,15450,15450,15460,15450,180
|
|
20240614,101600,504387370,15460,15450,15460,15450,58
|
|
20240614,101500,503491250,15460,15470,15470,15460,64
|
|
20240614,101400,502501400,15470,15460,15470,15460,536
|
|
20240614,101300,494213500,15460,15460,15470,15460,114
|
|
20240614,101200,492451040,15480,15480,15490,15460,277
|
|
20240614,101100,488162850,15480,15480,15480,15460,404
|
|
20240614,101000,481909340,15470,15480,15490,15470,126
|
|
20240614,100900,479959150,15480,15490,15490,15480,49
|
|
20240614,100800,479200160,15490,15520,15520,15490,321
|
|
20240614,100700,474222400,15510,15520,15520,15510,70
|
|
20240614,100600,473136500,15530,15500,15530,15500,737
|
|
20240614,100500,461711170,15490,15490,15500,15490,29
|
|
20240614,100400,461261940,15500,15520,15530,15500,1513
|
|
20240614,100300,437806930,15520,15520,15520,15520,14
|
|
20240614,100200,437589650,15530,15510,15530,15510,533
|
|
20240614,100100,429315840,15510,15510,15510,15510,459
|
|
20240614,100000,422196750,15500,15520,15520,15500,173
|
|
20240614,095900,419512750,15530,15510,15530,15510,158
|
|
20240614,095800,417060580,15500,15520,15530,15500,224
|
|
20240614,095700,413586350,15510,15490,15510,15490,251
|
|
20240614,095600,409697190,15490,15490,15500,15490,26
|
|
20240614,095500,409294400,15500,15490,15500,15490,12
|
|
20240614,095400,409108510,15490,15500,15500,15490,127
|
|
20240614,095300,407140030,15500,15450,15500,15450,87
|
|
20240614,095200,405794650,15440,15500,15500,15440,2912
|
|
20240614,095100,360785250,15500,15490,15500,15490,2
|
|
20240614,095000,360754260,15490,15470,15500,15470,75
|
|
20240614,094900,359593100,15480,15490,15490,15470,51
|
|
20240614,094800,358803620,15500,15490,15500,15490,5
|
|
20240614,094700,358726160,15500,15490,15500,15490,5
|
|
20240614,094600,358648680,15480,15470,15500,15470,341
|
|
20240614,094500,353368780,15480,15480,15480,15470,5
|
|
20240614,094400,353291400,15480,15470,15480,15470,10
|
|
20240614,094300,353136690,15470,15440,15500,15440,137
|
|
20240614,094200,351015660,15430,15460,15460,15430,440
|
|
20240614,094100,344219320,15460,15480,15490,15450,3719
|
|
20240614,094000,286710560,15480,15500,15510,15480,168
|
|
20240614,093900,284108280,15520,15500,15530,15500,183
|
|
20240614,093800,281271170,15490,15490,15490,15490,783
|
|
20240614,093700,269142500,15490,15490,15490,15480,176
|
|
20240614,093600,266416850,15500,15490,15500,15480,435
|
|
20240614,093500,259677840,15500,15500,15500,15490,578
|
|
20240614,093400,250721420,15520,15510,15520,15510,160
|
|
20240614,093300,248238670,15510,15540,15550,15510,1021
|
|
20240614,093200,232378830,15560,15570,15570,15540,112
|
|
20240614,093100,230636560,15570,15570,15570,15570,28
|
|
20240614,093000,230200600,15560,15550,15560,15550,42
|
|
20240614,092900,229547100,15550,15560,15560,15550,374
|
|
20240614,092800,223731220,15560,15560,15560,15540,103
|
|
20240614,092700,222128580,15560,15530,15560,15530,19
|
|
20240614,092600,221833450,15530,15520,15530,15520,50
|
|
20240614,092500,221057430,15520,15520,15520,15520,11
|
|
20240614,092400,220886710,15520,15530,15530,15520,394
|
|
20240614,092300,214771610,15530,15530,15530,15530,1
|
|
20240614,092200,214756080,15530,15530,15560,15530,212
|
|
20240614,092100,211460510,15520,15570,15570,15510,29
|
|
20240614,092000,211009390,15570,15530,15600,15530,194
|
|
20240614,091900,207988490,15550,15550,15550,15500,393
|
|
20240614,091800,201886460,15550,15510,15600,15510,600
|
|
20240614,091700,192554600,15500,15500,15500,15490,1942
|
|
20240614,091600,162469990,15490,15520,15520,15490,2283
|
|
20240614,091500,127080620,15530,15540,15540,15520,452
|
|
20240614,091400,120063920,15540,15550,15550,15540,382
|
|
20240614,091300,114124850,15550,15560,15560,15550,1027
|
|
20240614,091200,98146950,15570,15570,15570,15560,452
|
|
20240614,091100,91111410,15580,15650,15650,15580,758
|
|
20240614,091000,79285900,15640,15640,15640,15640,297
|
|
20240614,090900,74640820,15640,15630,15640,15630,162
|
|
20240614,090800,72107560,15630,15640,15640,15620,550
|
|
20240614,090700,63516040,15640,15640,15640,15600,461
|
|
20240614,090600,56311420,15640,15650,15650,15610,73
|
|
20240614,090500,55170380,15660,15610,15680,15610,858
|
|
20240614,090400,41757480,15600,15600,15610,15570,525
|
|
20240614,090300,33574980,15610,15640,15640,15570,308
|
|
20240614,090200,28768330,15640,15580,15640,15580,58
|
|
20240614,090100,27862680,15560,15580,15640,15560,1243
|
|
20240614,090000,8487560,15580,15510,15580,15510,547
|