666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,200300,6794317820,16430,16430,16430,16430,2056
|
|
20240614,200200,6794317820,16430,16430,16430,16430,0
|
|
20240614,200100,6794317820,16430,16430,16430,16430,0
|
|
20240614,200000,6794317820,16430,16430,16430,16430,0
|
|
20240614,195900,6794317820,16430,16430,16430,16430,0
|
|
20240614,195800,6794317820,16430,16430,16430,16430,0
|
|
20240614,195700,6794317820,16430,16430,16430,16430,0
|
|
20240614,195600,6794317820,16430,16430,16430,16430,0
|
|
20240614,195500,6794317820,16430,16430,16430,16430,0
|
|
20240614,195400,6794317820,16430,16430,16430,16430,0
|
|
20240614,195300,6794317820,16430,16430,16430,16430,0
|
|
20240614,195200,6794317820,16430,16430,16430,16430,0
|
|
20240614,195100,6794317820,16430,16430,16430,16430,0
|
|
20240614,195000,6794317820,16430,16430,16430,16430,0
|
|
20240614,194900,6794317820,16430,16430,16430,16430,0
|
|
20240614,194800,6794317820,16430,16430,16430,16430,0
|
|
20240614,194700,6794317820,16430,16430,16430,16430,0
|
|
20240614,194600,6794317820,16430,16430,16430,16430,0
|
|
20240614,194500,6794317820,16430,16430,16430,16430,0
|
|
20240614,194400,6794317820,16430,16430,16430,16430,0
|
|
20240614,194300,6794317820,16430,16430,16430,16430,0
|
|
20240614,194200,6794317820,16430,16430,16430,16430,0
|
|
20240614,194100,6794317820,16430,16430,16430,16430,0
|
|
20240614,194000,6794317820,16430,16430,16430,16430,0
|
|
20240614,193900,6794317820,16430,16430,16430,16430,0
|
|
20240614,193800,6794317820,16430,16430,16430,16430,0
|
|
20240614,193700,6794317820,16430,16430,16430,16430,0
|
|
20240614,193600,6794317820,16430,16430,16430,16430,0
|
|
20240614,193500,6794317820,16430,16430,16430,16430,0
|
|
20240614,193400,6794317820,16430,16430,16430,16430,0
|
|
20240614,193300,6794317820,16430,16430,16430,16430,2056
|
|
20240614,193200,6794317820,16430,16430,16430,16430,0
|
|
20240614,193100,6794317820,16430,16430,16430,16430,0
|
|
20240614,193000,6794317820,16430,16430,16430,16430,0
|
|
20240614,192900,6794317820,16430,16430,16430,16430,0
|
|
20240614,192800,6794317820,16430,16430,16430,16430,0
|
|
20240614,192700,6794317820,16430,16430,16430,16430,0
|
|
20240614,192600,6794317820,16430,16430,16430,16430,0
|
|
20240614,192500,6794317820,16430,16430,16430,16430,0
|
|
20240614,192400,6794317820,16430,16430,16430,16430,0
|
|
20240614,192300,6794317820,16430,16430,16430,16430,0
|
|
20240614,192200,6794317820,16430,16430,16430,16430,0
|
|
20240614,192100,6794317820,16430,16430,16430,16430,0
|
|
20240614,192000,6794317820,16430,16430,16430,16430,0
|
|
20240614,191900,6794317820,16430,16430,16430,16430,0
|
|
20240614,191800,6794317820,16430,16430,16430,16430,0
|
|
20240614,191700,6794317820,16430,16430,16430,16430,0
|
|
20240614,191600,6794317820,16430,16430,16430,16430,0
|
|
20240614,191500,6794317820,16430,16430,16430,16430,0
|
|
20240614,191400,6794317820,16430,16430,16430,16430,0
|
|
20240614,191300,6794317820,16430,16430,16430,16430,0
|
|
20240614,191200,6794317820,16430,16430,16430,16430,0
|
|
20240614,191100,6794317820,16430,16430,16430,16430,0
|
|
20240614,191000,6794317820,16430,16430,16430,16430,0
|
|
20240614,190900,6794317820,16430,16430,16430,16430,0
|
|
20240614,190800,6794317820,16430,16430,16430,16430,0
|
|
20240614,190700,6794317820,16430,16430,16430,16430,0
|
|
20240614,190600,6794317820,16430,16430,16430,16430,0
|
|
20240614,190500,6794317820,16430,16430,16430,16430,0
|
|
20240614,190400,6794317820,16430,16430,16430,16430,0
|
|
20240614,190300,6794317820,16430,16430,16430,16430,2056
|
|
20240614,190200,6794317820,16430,16430,16430,16430,0
|
|
20240614,190100,6794317820,16430,16430,16430,16430,0
|
|
20240614,190000,6794317820,16430,16430,16430,16430,0
|
|
20240614,185900,6794317820,16430,16430,16430,16430,0
|
|
20240614,185800,6794317820,16430,16430,16430,16430,0
|
|
20240614,185700,6794317820,16430,16430,16430,16430,0
|
|
20240614,185600,6794317820,16430,16430,16430,16430,0
|
|
20240614,185500,6794317820,16430,16430,16430,16430,0
|
|
20240614,185400,6794317820,16430,16430,16430,16430,0
|
|
20240614,185300,6794317820,16430,16430,16430,16430,0
|
|
20240614,185200,6794317820,16430,16430,16430,16430,0
|
|
20240614,185100,6794317820,16430,16430,16430,16430,0
|
|
20240614,185000,6794317820,16430,16430,16430,16430,0
|
|
20240614,184900,6794317820,16430,16430,16430,16430,0
|
|
20240614,184800,6794317820,16430,16430,16430,16430,0
|
|
20240614,184700,6794317820,16430,16430,16430,16430,0
|
|
20240614,184600,6794317820,16430,16430,16430,16430,0
|
|
20240614,184500,6794317820,16430,16430,16430,16430,0
|
|
20240614,184400,6794317820,16430,16430,16430,16430,0
|
|
20240614,184300,6794317820,16430,16430,16430,16430,0
|
|
20240614,184200,6794317820,16430,16430,16430,16430,0
|
|
20240614,184100,6794317820,16430,16430,16430,16430,0
|
|
20240614,184000,6794317820,16430,16430,16430,16430,0
|
|
20240614,183900,6794317820,16430,16430,16430,16430,0
|
|
20240614,183800,6794317820,16430,16430,16430,16430,0
|
|
20240614,183700,6794317820,16430,16430,16430,16430,0
|
|
20240614,183600,6794317820,16430,16430,16430,16430,0
|
|
20240614,183500,6794317820,16430,16430,16430,16430,0
|
|
20240614,183400,6794317820,16430,16430,16430,16430,0
|
|
20240614,183300,6794317820,16430,16430,16430,16430,2056
|
|
20240614,183200,6794317820,16430,16430,16430,16430,0
|
|
20240614,183100,6794317820,16430,16430,16430,16430,0
|
|
20240614,183000,6794317820,16430,16430,16430,16430,0
|
|
20240614,182900,6794317820,16430,16430,16430,16430,0
|
|
20240614,182800,6794317820,16430,16430,16430,16430,0
|
|
20240614,182700,6794317820,16430,16430,16430,16430,0
|
|
20240614,182600,6794317820,16430,16430,16430,16430,0
|
|
20240614,182500,6794317820,16430,16430,16430,16430,0
|
|
20240614,182400,6794317820,16430,16430,16430,16430,0
|
|
20240614,182300,6794317820,16430,16430,16430,16430,0
|
|
20240614,182200,6794317820,16430,16430,16430,16430,0
|
|
20240614,182100,6794317820,16430,16430,16430,16430,0
|
|
20240614,182000,6794317820,16430,16430,16430,16430,0
|
|
20240614,181900,6794317820,16430,16430,16430,16430,0
|
|
20240614,181800,6794317820,16430,16430,16430,16430,0
|
|
20240614,181700,6794317820,16430,16430,16430,16430,0
|
|
20240614,181600,6794317820,16430,16430,16430,16430,0
|
|
20240614,181500,6794317820,16430,16430,16430,16430,0
|
|
20240614,181400,6794317820,16430,16430,16430,16430,0
|
|
20240614,181300,6794317820,16430,16430,16430,16430,0
|
|
20240614,181200,6794317820,16430,16430,16430,16430,0
|
|
20240614,181100,6794317820,16430,16430,16430,16430,0
|
|
20240614,181000,6794317820,16430,16430,16430,16430,0
|
|
20240614,180900,6794317820,16430,16430,16430,16430,0
|
|
20240614,180800,6794317820,16430,16430,16430,16430,0
|
|
20240614,180700,6794317820,16430,16430,16430,16430,0
|
|
20240614,180600,6794317820,16430,16430,16430,16430,0
|
|
20240614,180500,6794317820,16430,16430,16430,16430,0
|
|
20240614,180400,6794317820,16430,16430,16430,16430,0
|
|
20240614,180300,6794317820,16430,16430,16430,16430,2056
|
|
20240614,180200,6794317820,16430,16430,16430,16430,0
|
|
20240614,180100,6794317820,16430,16430,16430,16430,0
|
|
20240614,180000,6794317820,16430,16430,16430,16430,0
|
|
20240614,175900,6794317820,16430,16430,16430,16430,0
|
|
20240614,175800,6794317820,16430,16430,16430,16430,0
|
|
20240614,175700,6794317820,16430,16430,16430,16430,0
|
|
20240614,175600,6794317820,16430,16430,16430,16430,0
|
|
20240614,175500,6794317820,16430,16430,16430,16430,0
|
|
20240614,175400,6794317820,16430,16430,16430,16430,0
|
|
20240614,175300,6794317820,16430,16430,16430,16430,0
|
|
20240614,175200,6794317820,16430,16430,16430,16430,0
|
|
20240614,175100,6794317820,16430,16430,16430,16430,0
|
|
20240614,175000,6794317820,16430,16430,16430,16430,0
|
|
20240614,174900,6794317820,16430,16430,16430,16430,0
|
|
20240614,174800,6794317820,16430,16430,16430,16430,0
|
|
20240614,174700,6794317820,16430,16430,16430,16430,0
|
|
20240614,174600,6794317820,16430,16430,16430,16430,0
|
|
20240614,174500,6794317820,16430,16430,16430,16430,0
|
|
20240614,174400,6794317820,16430,16430,16430,16430,0
|
|
20240614,174300,6794317820,16430,16430,16430,16430,0
|
|
20240614,174200,6794317820,16430,16430,16430,16430,0
|
|
20240614,174100,6794317820,16430,16430,16430,16430,0
|
|
20240614,174000,6794317820,16430,16430,16430,16430,0
|
|
20240614,173900,6794317820,16430,16430,16430,16430,0
|
|
20240614,173800,6794317820,16430,16430,16430,16430,0
|
|
20240614,173700,6794317820,16430,16430,16430,16430,0
|
|
20240614,173600,6794317820,16430,16430,16430,16430,0
|
|
20240614,173500,6794317820,16430,16430,16430,16430,0
|
|
20240614,173400,6794317820,16430,16430,16430,16430,0
|
|
20240614,173300,6794317820,16430,16430,16430,16430,2056
|
|
20240614,173200,6794317820,16430,16430,16430,16430,0
|
|
20240614,173100,6794317820,16430,16430,16430,16430,0
|
|
20240614,173000,6794317820,16430,16430,16430,16430,0
|
|
20240614,172900,6794317820,16430,16430,16430,16430,0
|
|
20240614,172800,6794317820,16430,16430,16430,16430,0
|
|
20240614,172700,6794317820,16430,16430,16430,16430,0
|
|
20240614,172600,6794317820,16430,16430,16430,16430,0
|
|
20240614,172500,6794317820,16430,16430,16430,16430,0
|
|
20240614,172400,6794317820,16430,16430,16430,16430,0
|
|
20240614,172300,6794317820,16430,16430,16430,16430,0
|
|
20240614,172200,6794317820,16430,16430,16430,16430,0
|
|
20240614,172100,6794317820,16430,16430,16430,16430,0
|
|
20240614,172000,6794317820,16430,16430,16430,16430,0
|
|
20240614,171900,6794317820,16430,16430,16430,16430,0
|
|
20240614,171800,6794317820,16430,16430,16430,16430,0
|
|
20240614,171700,6794317820,16430,16430,16430,16430,0
|
|
20240614,171600,6794317820,16430,16430,16430,16430,0
|
|
20240614,171500,6794317820,16430,16430,16430,16430,0
|
|
20240614,171400,6794317820,16430,16430,16430,16430,0
|
|
20240614,171300,6794317820,16430,16430,16430,16430,0
|
|
20240614,171200,6794317820,16430,16430,16430,16430,0
|
|
20240614,171100,6794317820,16430,16430,16430,16430,0
|
|
20240614,171000,6794317820,16430,16430,16430,16430,0
|
|
20240614,170900,6794317820,16430,16430,16430,16430,0
|
|
20240614,170800,6794317820,16430,16430,16430,16430,0
|
|
20240614,170700,6794317820,16430,16430,16430,16430,0
|
|
20240614,170600,6794317820,16430,16430,16430,16430,0
|
|
20240614,170500,6794317820,16430,16430,16430,16430,0
|
|
20240614,170400,6794317820,16430,16430,16430,16430,0
|
|
20240614,170300,6794317820,16430,16430,16430,16430,2056
|
|
20240614,170200,6794317820,16430,16430,16430,16430,0
|
|
20240614,170100,6794317820,16430,16430,16430,16430,0
|
|
20240614,170000,6794317820,16430,16430,16430,16430,0
|
|
20240614,165900,6794317820,16430,16430,16430,16430,0
|
|
20240614,165800,6794317820,16430,16430,16430,16430,0
|
|
20240614,165700,6794317820,16430,16430,16430,16430,0
|
|
20240614,165600,6794317820,16430,16430,16430,16430,0
|
|
20240614,165500,6794317820,16430,16430,16430,16430,0
|
|
20240614,165400,6794317820,16430,16430,16430,16430,0
|
|
20240614,165300,6794317820,16430,16430,16430,16430,0
|
|
20240614,165200,6794317820,16430,16430,16430,16430,0
|
|
20240614,165100,6794317820,16430,16430,16430,16430,0
|
|
20240614,165000,6794317820,16430,16430,16430,16430,0
|
|
20240614,164900,6794317820,16430,16430,16430,16430,0
|
|
20240614,164800,6794317820,16430,16430,16430,16430,0
|
|
20240614,164700,6794317820,16430,16430,16430,16430,0
|
|
20240614,164600,6794317820,16430,16430,16430,16430,0
|
|
20240614,164500,6794317820,16430,16430,16430,16430,0
|
|
20240614,164400,6794317820,16430,16430,16430,16430,0
|
|
20240614,164300,6794317820,16430,16430,16430,16430,0
|
|
20240614,164200,6794317820,16430,16430,16430,16430,0
|
|
20240614,164100,6794317820,16430,16430,16430,16430,0
|
|
20240614,164000,6794317820,16430,16430,16430,16430,0
|
|
20240614,163900,6794317820,16430,16430,16430,16430,0
|
|
20240614,163800,6794317820,16430,16430,16430,16430,0
|
|
20240614,163700,6794317820,16430,16430,16430,16430,0
|
|
20240614,163600,6794317820,16430,16430,16430,16430,0
|
|
20240614,163500,6794317820,16430,16430,16430,16430,0
|
|
20240614,163400,6794317820,16430,16430,16430,16430,0
|
|
20240614,163300,6794317820,16430,16430,16430,16430,2056
|
|
20240614,163200,6794317820,16430,16430,16430,16430,0
|
|
20240614,163100,6794317820,16430,16430,16430,16430,0
|
|
20240614,163000,6794317820,16430,16430,16430,16430,0
|
|
20240614,162900,6794317820,16430,16430,16430,16430,0
|
|
20240614,162800,6794317820,16430,16430,16430,16430,0
|
|
20240614,162700,6794317820,16430,16430,16430,16430,0
|
|
20240614,162600,6794317820,16430,16430,16430,16430,0
|
|
20240614,162500,6794317820,16430,16430,16430,16430,0
|
|
20240614,162400,6794317820,16430,16430,16430,16430,0
|
|
20240614,162300,6794317820,16430,16430,16430,16430,0
|
|
20240614,162200,6794317820,16430,16430,16430,16430,0
|
|
20240614,162100,6794317820,16430,16430,16430,16430,0
|
|
20240614,162000,6794317820,16430,16430,16430,16430,0
|
|
20240614,161900,6794317820,16430,16430,16430,16430,0
|
|
20240614,161800,6794317820,16430,16430,16430,16430,0
|
|
20240614,161700,6794317820,16430,16430,16430,16430,0
|
|
20240614,161600,6794317820,16430,16430,16430,16430,0
|
|
20240614,161500,6794317820,16430,16430,16430,16430,0
|
|
20240614,161400,6794317820,16430,16430,16430,16430,0
|
|
20240614,161300,6794317820,16430,16430,16430,16430,0
|
|
20240614,161200,6794317820,16430,16430,16430,16430,0
|
|
20240614,161100,6794317820,16430,16430,16430,16430,0
|
|
20240614,161000,6794317820,16430,16430,16430,16430,0
|
|
20240614,160900,6794317820,16430,16430,16430,16430,0
|
|
20240614,160800,6794317820,16430,16430,16430,16430,0
|
|
20240614,160700,6794317820,16430,16430,16430,16430,0
|
|
20240614,160600,6794317820,16430,16430,16430,16430,0
|
|
20240614,160500,6794317820,16430,16430,16430,16430,0
|
|
20240614,160400,6794317820,16430,16430,16430,16430,0
|
|
20240614,160300,6794317820,16430,16430,16430,16430,2056
|
|
20240614,160200,6794317820,16430,16430,16430,16430,0
|
|
20240614,160100,6794317820,16430,16430,16430,16430,0
|
|
20240614,160000,6794317820,16430,16430,16430,16430,0
|
|
20240614,155900,6794317820,16430,16430,16430,16430,0
|
|
20240614,155800,6794317820,16430,16430,16430,16430,0
|
|
20240614,155700,6794317820,16430,16430,16430,16430,0
|
|
20240614,155600,6794317820,16430,16430,16430,16430,0
|
|
20240614,155500,6794317820,16430,16430,16430,16430,0
|
|
20240614,155400,6794317820,16430,16430,16430,16430,0
|
|
20240614,155300,6794317820,16430,16430,16430,16430,0
|
|
20240614,155200,6794317820,16430,16430,16430,16430,0
|
|
20240614,155100,6794317820,16430,16430,16430,16430,0
|
|
20240614,155000,6794317820,16430,16430,16430,16430,0
|
|
20240614,154900,6794317820,16430,16430,16430,16430,0
|
|
20240614,154800,6794317820,16430,16430,16430,16430,0
|
|
20240614,154700,6794317820,16430,16430,16430,16430,0
|
|
20240614,154600,6794317820,16430,16430,16430,16430,0
|
|
20240614,154500,6794317820,16430,16430,16430,16430,0
|
|
20240614,154400,6794317820,16430,16430,16430,16430,0
|
|
20240614,154300,6794317820,16430,16430,16430,16430,0
|
|
20240614,154200,6794317820,16430,16430,16430,16430,0
|
|
20240614,154100,6794317820,16430,16430,16430,16430,0
|
|
20240614,154000,6794317820,16430,16430,16430,16430,0
|
|
20240614,153900,6794317820,16430,16430,16430,16430,0
|
|
20240614,153800,6794317820,16430,16430,16430,16430,0
|
|
20240614,153700,6794317820,16430,16430,16430,16430,0
|
|
20240614,153600,6794317820,16430,16430,16430,16430,0
|
|
20240614,153500,6794317820,16430,16430,16430,16430,0
|
|
20240614,153400,6794317820,16430,16430,16430,16430,0
|
|
20240614,153300,6794317820,16430,16430,16430,16430,2056
|
|
20240614,153200,6794317820,16430,16430,16430,16430,0
|
|
20240614,153100,6794317820,16430,16430,16430,16430,0
|
|
20240614,153000,6794317820,16430,16430,16430,16430,2056
|
|
20240614,152900,6760537740,16420,16420,16420,16420,0
|
|
20240614,152800,6760537740,16420,16420,16420,16420,0
|
|
20240614,152700,6760537740,16420,16420,16420,16420,0
|
|
20240614,152600,6760537740,16420,16420,16420,16420,0
|
|
20240614,152500,6760537740,16420,16420,16420,16420,0
|
|
20240614,152400,6760537740,16420,16420,16420,16420,0
|
|
20240614,152300,6760537740,16420,16420,16420,16420,0
|
|
20240614,152200,6760537740,16420,16420,16420,16420,0
|
|
20240614,152100,6760537740,16420,16420,16420,16420,0
|
|
20240614,152000,6760537740,16420,16420,16420,16420,0
|
|
20240614,151900,6760537740,16420,16460,16460,16420,809
|
|
20240614,151800,6747250210,16470,16470,16470,16470,10
|
|
20240614,151700,6747085510,16420,16410,16420,16410,59
|
|
20240614,151600,6746116820,16410,16470,16470,16410,23
|
|
20240614,151500,6745738130,16410,16410,16410,16410,383
|
|
20240614,151400,6739453100,16420,16420,16420,16420,332
|
|
20240614,151300,6734001660,16420,16430,16430,16420,128
|
|
20240614,151200,6731899260,16430,16450,16450,16430,113
|
|
20240614,151100,6730041050,16420,16450,16480,16420,593
|
|
20240614,151000,6720294510,16450,16450,16450,16440,263
|
|
20240614,150900,6715970720,16440,16420,16440,16420,491
|
|
20240614,150800,6707907380,16420,16470,16470,16420,172
|
|
20240614,150700,6705077640,16490,16500,16500,16490,1112
|
|
20240614,150600,6686729880,16500,16400,16500,16400,1114
|
|
20240614,150500,6668391380,16420,16420,16420,16400,1274
|
|
20240614,150400,6647488220,16420,16420,16440,16410,404
|
|
20240614,150300,6640853610,16440,16450,16450,16420,314
|
|
20240614,150200,6635694340,16460,16470,16470,16460,14
|
|
20240614,150100,6635463840,16470,16470,16470,16470,3
|
|
20240614,150000,6635414430,16470,16470,16470,16460,12
|
|
20240614,145900,6635216800,16470,16470,16470,16470,0
|
|
20240614,145800,6635216800,16470,16470,16470,16470,574
|
|
20240614,145700,6625763020,16470,16460,16470,16460,368
|
|
20240614,145600,6619705720,16460,16410,16460,16410,72
|
|
20240614,145500,6618523100,16410,16420,16470,16410,554
|
|
20240614,145400,6609431490,16420,16410,16420,16410,27
|
|
20240614,145300,6608988300,16420,16420,16420,16420,914
|
|
20240614,145200,6593980420,16400,16460,16460,16400,2606
|
|
20240614,145100,6551161490,16450,16490,16490,16450,1442
|
|
20240614,145000,6527425960,16490,16530,16530,16490,1605
|
|
20240614,144900,6500940760,16530,16530,16550,16530,454
|
|
20240614,144800,6493436040,16550,16550,16550,16540,64
|
|
20240614,144700,6492377340,16540,16550,16550,16540,45
|
|
20240614,144600,6491632820,16550,16550,16550,16550,192
|
|
20240614,144500,6488455220,16550,16560,16560,16550,307
|
|
20240614,144400,6483372820,16560,16560,16560,16560,0
|
|
20240614,144300,6483372820,16560,16560,16560,16560,3
|
|
20240614,144200,6483323140,16560,16560,16560,16560,33
|
|
20240614,144100,6482776660,16590,16560,16590,16560,307
|
|
20240614,144000,6477683740,16590,16590,16590,16590,58
|
|
20240614,143900,6476721520,16560,16560,16560,16560,2
|
|
20240614,143800,6476688400,16550,16560,16560,16550,78
|
|
20240614,143700,6475396730,16560,16570,16570,16560,226
|
|
20240614,143600,6471653170,16560,16560,16560,16560,20
|
|
20240614,143500,6471321970,16620,16650,16650,16620,188
|
|
20240614,143400,6468197380,16650,16650,16650,16630,559
|
|
20240614,143300,6458890870,16640,16630,16640,16630,435
|
|
20240614,143200,6451653230,16620,16590,16630,16590,487
|
|
20240614,143100,6443559600,16590,16600,16600,16580,33
|
|
20240614,143000,6443011940,16600,16620,16620,16600,67
|
|
20240614,142900,6441898740,16620,16610,16620,16610,100
|
|
20240614,142800,6440236790,16620,16630,16630,16620,118
|
|
20240614,142700,6438275620,16630,16620,16630,16570,45
|
|
20240614,142600,6437527660,16600,16570,16600,16570,229
|
|
20240614,142500,6433729140,16530,16590,16600,16530,243
|
|
20240614,142400,6429702850,16600,16600,16600,16600,6
|
|
20240614,142300,6429603250,16560,16540,16560,16540,518
|
|
20240614,142200,6421029210,16540,16540,16540,16540,10
|
|
20240614,142100,6420863810,16540,16570,16570,16540,54
|
|
20240614,142000,6419969370,16570,16570,16570,16570,95
|
|
20240614,141900,6418395220,16550,16550,16550,16550,0
|
|
20240614,141800,6418395220,16550,16550,16550,16550,11
|
|
20240614,141700,6418213170,16530,16530,16530,16530,0
|
|
20240614,141600,6418213170,16530,16530,16550,16530,40
|
|
20240614,141500,6417551650,16530,16570,16580,16530,122
|
|
20240614,141400,6415533910,16580,16570,16580,16570,71
|
|
20240614,141300,6414356860,16580,16530,16580,16530,16
|
|
20240614,141200,6414091630,16580,16580,16580,16580,42
|
|
20240614,141100,6413395270,16580,16580,16580,16580,0
|
|
20240614,141000,6413395270,16580,16580,16580,16580,0
|
|
20240614,140900,6413395270,16580,16520,16580,16520,2
|
|
20240614,140800,6413362170,16520,16530,16530,16520,223
|
|
20240614,140700,6409677630,16590,16590,16590,16590,0
|
|
20240614,140600,6409677630,16590,16590,16590,16590,0
|
|
20240614,140500,6409677630,16590,16590,16590,16590,0
|
|
20240614,140400,6409677630,16590,16530,16590,16530,62
|
|
20240614,140300,6408650250,16580,16580,16580,16580,0
|
|
20240614,140200,6408650250,16580,16580,16580,16580,0
|
|
20240614,140100,6408650250,16580,16570,16580,16530,242
|
|
20240614,140000,6404643180,16530,16520,16530,16520,11
|
|
20240614,135900,6404461380,16530,16530,16530,16530,155
|
|
20240614,135800,6401899230,16550,16570,16570,16550,603
|
|
20240614,135700,6391917880,16580,16580,16580,16580,7
|
|
20240614,135600,6391801820,16580,16560,16580,16560,105
|
|
20240614,135500,6390062900,16600,16560,16600,16560,60
|
|
20240614,135400,6389068900,16550,16550,16550,16550,0
|
|
20240614,135300,6389068900,16550,16560,16560,16550,126
|
|
20240614,135200,6386983580,16550,16550,16550,16550,0
|
|
20240614,135100,6386983580,16550,16550,16550,16550,0
|
|
20240614,135000,6386983580,16550,16550,16550,16550,0
|
|
20240614,134900,6386983580,16550,16580,16580,16550,200
|
|
20240614,134800,6383673000,16630,16630,16630,16630,0
|
|
20240614,134700,6383673000,16630,16630,16630,16570,67
|
|
20240614,134600,6382558850,16580,16580,16580,16580,66
|
|
20240614,134500,6381464570,16610,16610,16610,16610,56
|
|
20240614,134400,6380534410,16570,16630,16630,16570,120
|
|
20240614,134300,6378545030,16630,16630,16630,16630,2
|
|
20240614,134200,6378511770,16630,16630,16630,16630,28
|
|
20240614,134100,6378046130,16640,16640,16640,16640,8
|
|
20240614,134000,6377913010,16650,16650,16650,16650,99
|
|
20240614,133900,6376264660,16650,16640,16650,16640,12
|
|
20240614,133800,6376064900,16640,16650,16650,16640,60
|
|
20240614,133700,6375065950,16650,16650,16650,16650,220
|
|
20240614,133600,6371402950,16650,16560,16650,16560,1210
|
|
20240614,133500,6351335710,16550,16550,16550,16550,0
|
|
20240614,133400,6351335710,16550,16520,16550,16520,16
|
|
20240614,133300,6351070940,16550,16550,16550,16550,0
|
|
20240614,133200,6351070940,16550,16520,16550,16520,250
|
|
20240614,133100,6346939680,16520,16520,16520,16520,10
|
|
20240614,133000,6346774480,16520,16520,16520,16520,12
|
|
20240614,132900,6346576240,16520,16520,16520,16520,2
|
|
20240614,132800,6346543200,16490,16510,16510,16490,601
|
|
20240614,132700,6336629450,16510,16510,16510,16510,35
|
|
20240614,132600,6336051600,16520,16520,16520,16520,77
|
|
20240614,132500,6334779560,16520,16520,16520,16520,1134
|
|
20240614,132400,6316045880,16530,16530,16530,16530,51
|
|
20240614,132300,6315202850,16530,16530,16530,16530,2
|
|
20240614,132200,6315169790,16520,16550,16550,16520,69
|
|
20240614,132100,6314029640,16550,16550,16550,16550,1
|
|
20240614,132000,6314013090,16500,16500,16500,16500,0
|
|
20240614,131900,6314013090,16500,16550,16550,16500,613
|
|
20240614,131800,6303891200,16550,16540,16550,16540,589
|
|
20240614,131700,6294145090,16540,16540,16540,16540,46
|
|
20240614,131600,6293384250,16540,16520,16540,16520,56
|
|
20240614,131500,6292459110,16510,16540,16540,16510,167
|
|
20240614,131400,6289699200,16540,16540,16540,16530,89
|
|
20240614,131300,6288227220,16540,16540,16540,16540,0
|
|
20240614,131200,6288227220,16540,16540,16540,16540,7
|
|
20240614,131100,6288111440,16540,16540,16540,16540,61
|
|
20240614,131000,6287102500,16550,16550,16550,16550,0
|
|
20240614,130900,6287102500,16550,16520,16550,16520,38
|
|
20240614,130800,6286474710,16550,16520,16550,16520,46
|
|
20240614,130700,6285714760,16550,16550,16550,16550,2
|
|
20240614,130600,6285681660,16550,16550,16550,16520,122
|
|
20240614,130500,6283664640,16550,16550,16550,16550,1
|
|
20240614,130400,6283648090,16520,16520,16520,16520,11
|
|
20240614,130300,6283466370,16520,16510,16550,16510,26
|
|
20240614,130200,6283037000,16570,16510,16570,16510,317
|
|
20240614,130100,6277790330,16510,16510,16510,16510,100
|
|
20240614,130000,6276139330,16510,16510,16510,16510,159
|
|
20240614,125900,6273514240,16510,16510,16510,16510,0
|
|
20240614,125800,6273514240,16510,16550,16550,16510,187
|
|
20240614,125700,6270426350,16550,16550,16550,16550,1
|
|
20240614,125600,6270409800,16510,16500,16510,16490,523
|
|
20240614,125500,6261781460,16500,16580,16580,16500,61
|
|
20240614,125400,6260770160,16580,16500,16580,16500,1714
|
|
20240614,125300,6232427230,16510,16510,16510,16510,65
|
|
20240614,125200,6231354080,16510,16510,16510,16510,270
|
|
20240614,125100,6226896380,16510,16530,16530,16510,65
|
|
20240614,125000,6225821970,16530,16530,16530,16530,35
|
|
20240614,124900,6225243420,16530,16530,16530,16530,0
|
|
20240614,124800,6225243420,16530,16530,16530,16500,288
|
|
20240614,124700,6220488270,16540,16540,16540,16500,602
|
|
20240614,124600,6210543670,16540,16540,16540,16540,52
|
|
20240614,124500,6209683590,16540,16540,16540,16540,13
|
|
20240614,124400,6209468570,16500,16500,16500,16500,0
|
|
20240614,124300,6209468570,16500,16500,16500,16500,0
|
|
20240614,124200,6209468570,16500,16500,16500,16500,0
|
|
20240614,124100,6209468570,16500,16500,16500,16500,0
|
|
20240614,124000,6209468570,16500,16520,16520,16500,2661
|
|
20240614,123900,6165547510,16520,16520,16520,16520,62
|
|
20240614,123800,6164523270,16520,16520,16520,16520,30
|
|
20240614,123700,6164027670,16530,16530,16560,16530,363
|
|
20240614,123600,6158027250,16530,16530,16530,16530,20
|
|
20240614,123500,6157696650,16530,16560,16560,16530,1496
|
|
20240614,123400,6132950630,16570,16570,16570,16570,1
|
|
20240614,123300,6132934060,16570,16570,16570,16570,28
|
|
20240614,123200,6132470100,16570,16570,16570,16570,218
|
|
20240614,123100,6128857840,16570,16570,16570,16570,0
|
|
20240614,123000,6128857840,16570,16570,16570,16570,28
|
|
20240614,122900,6128393880,16580,16580,16580,16580,0
|
|
20240614,122800,6128393880,16580,16580,16580,16580,11
|
|
20240614,122700,6128211500,16580,16580,16580,16580,51
|
|
20240614,122600,6127365920,16580,16580,16580,16580,235
|
|
20240614,122500,6123469620,16590,16600,16600,16590,193
|
|
20240614,122400,6120267230,16670,16670,16670,16670,0
|
|
20240614,122300,6120267230,16670,16670,16670,16670,1
|
|
20240614,122200,6120250560,16670,16670,16670,16670,1
|
|
20240614,122100,6120233890,16600,16600,16600,16600,14
|
|
20240614,122000,6120001490,16590,16590,16590,16590,16
|
|
20240614,121900,6119736050,16590,16600,16600,16590,95
|
|
20240614,121800,6118159900,16600,16620,16620,16600,375
|
|
20240614,121700,6111931650,16630,16650,16650,16630,1069
|
|
20240614,121600,6094151090,16650,16690,16690,16650,754
|
|
20240614,121500,6081586100,16690,16690,16690,16690,1
|
|
20240614,121400,6081569410,16710,16720,16720,16710,262
|
|
20240614,121300,6077190980,16720,16730,16730,16720,809
|
|
20240614,121200,6063664200,16720,16720,16720,16720,39
|
|
20240614,121100,6063012120,16720,16720,16720,16720,10
|
|
20240614,121000,6062844920,16720,16720,16720,16710,700
|
|
20240614,120900,6051141340,16720,16710,16720,16710,113
|
|
20240614,120800,6049252610,16710,16710,16720,16710,4
|
|
20240614,120700,6049185750,16710,16720,16720,16710,9
|
|
20240614,120600,6049035280,16700,16700,16700,16700,100
|
|
20240614,120500,6047365280,16690,16690,16690,16690,15
|
|
20240614,120400,6047114930,16690,16690,16690,16690,0
|
|
20240614,120300,6047114930,16690,16700,16700,16690,60
|
|
20240614,120200,6046113230,16720,16720,16720,16720,1
|
|
20240614,120100,6046096510,16720,16710,16720,16710,2099
|
|
20240614,120000,6011002230,16720,16720,16720,16720,1
|
|
20240614,115900,6010985510,16730,16730,16730,16720,19
|
|
20240614,115800,6010667790,16730,16730,16730,16730,5
|
|
20240614,115700,6010584140,16680,16680,16680,16680,249
|
|
20240614,115600,6006430820,16680,16670,16680,16670,374
|
|
20240614,115500,6000196200,16680,16670,16680,16670,635
|
|
20240614,115400,5989610550,16680,16680,16680,16680,52
|
|
20240614,115300,5988743190,16680,16680,16680,16680,149
|
|
20240614,115200,5986257870,16680,16680,16680,16680,5
|
|
20240614,115100,5986174470,16680,16680,16680,16680,100
|
|
20240614,115000,5984506470,16680,16730,16740,16680,682
|
|
20240614,114900,5973113850,16730,16700,16740,16700,226
|
|
20240614,114800,5969330820,16740,16740,16740,16740,1
|
|
20240614,114700,5969314080,16740,16740,16740,16740,10
|
|
20240614,114600,5969146680,16740,16690,16740,16690,21
|
|
20240614,114500,5968795590,16690,16740,16740,16690,26
|
|
20240614,114400,5968360400,16730,16700,16730,16700,1039
|
|
20240614,114300,5950996090,16700,16700,16700,16700,1
|
|
20240614,114200,5950979390,16680,16690,16690,16680,86
|
|
20240614,114100,5949544890,16680,16700,16700,16680,204
|
|
20240614,114000,5946141890,16700,16700,16700,16700,88
|
|
20240614,113900,5944672290,16700,16710,16710,16700,28
|
|
20240614,113800,5944204650,16710,16720,16720,16710,117
|
|
20240614,113700,5942248480,16720,16720,16720,16720,27
|
|
20240614,113600,5941797040,16670,16670,16670,16670,337
|
|
20240614,113500,5936179250,16670,16670,16670,16670,540
|
|
20240614,113400,5927177450,16670,16670,16670,16670,0
|
|
20240614,113300,5927177450,16670,16670,16670,16670,0
|
|
20240614,113200,5927177450,16670,16740,16740,16670,442
|
|
20240614,113100,5919791610,16730,16730,16730,16730,8
|
|
20240614,113000,5919657770,16730,16720,16730,16720,142
|
|
20240614,112900,5917282360,16720,16720,16720,16720,12
|
|
20240614,112800,5917081720,16720,16700,16720,16700,330
|
|
20240614,112700,5911568040,16700,16670,16700,16670,127
|
|
20240614,112600,5909448850,16670,16670,16670,16670,3
|
|
20240614,112500,5909398840,16650,16650,16650,16650,0
|
|
20240614,112400,5909398840,16650,16650,16650,16650,0
|
|
20240614,112300,5909398840,16650,16650,16650,16650,0
|
|
20240614,112200,5909398840,16650,16650,16650,16650,0
|
|
20240614,112100,5909398840,16650,16650,16650,16650,22
|
|
20240614,112000,5909032540,16650,16650,16700,16650,199
|
|
20240614,111900,5905716690,16630,16630,16630,16630,7
|
|
20240614,111800,5905600280,16710,16700,16710,16630,352
|
|
20240614,111700,5899729810,16710,16700,16710,16700,509
|
|
20240614,111600,5891229500,16700,16700,16700,16700,5
|
|
20240614,111500,5891146000,16700,16690,16700,16690,37
|
|
20240614,111400,5890528350,16690,16690,16690,16690,104
|
|
20240614,111300,5888792590,16690,16690,16690,16690,155
|
|
20240614,111200,5886205640,16690,16690,16690,16620,32
|
|
20240614,111100,5885673190,16700,16700,16700,16700,0
|
|
20240614,111000,5885673190,16700,16680,16700,16610,693
|
|
20240614,110900,5874134760,16700,16700,16700,16700,0
|
|
20240614,110800,5874134760,16700,16680,16700,16680,124
|
|
20240614,110700,5872066120,16680,16710,16710,16680,1112
|
|
20240614,110600,5853503720,16730,16710,16730,16710,75
|
|
20240614,110500,5852250270,16710,16700,16710,16700,675
|
|
20240614,110400,5840977720,16700,16690,16700,16690,321
|
|
20240614,110300,5835618230,16680,16680,16700,16680,470
|
|
20240614,110200,5827774520,16680,16680,16690,16680,256
|
|
20240614,110100,5823502330,16680,16660,16680,16660,208
|
|
20240614,110000,5820034740,16670,16660,16670,16650,23
|
|
20240614,105900,5819651640,16670,16630,16670,16630,254
|
|
20240614,105800,5815422290,16620,16620,16620,16620,100
|
|
20240614,105700,5813760290,16620,16610,16620,16610,56
|
|
20240614,105600,5812830070,16620,16630,16630,16620,220
|
|
20240614,105500,5809173660,16620,16620,16620,16620,81
|
|
20240614,105400,5807827440,16630,16630,16630,16630,38
|
|
20240614,105300,5807195500,16620,16620,16620,16620,40
|
|
20240614,105200,5806530700,16620,16620,16620,16620,0
|
|
20240614,105100,5806530700,16620,16610,16630,16600,20
|
|
20240614,105000,5806198370,16610,16600,16620,16580,43
|
|
20240614,104900,5805485220,16580,16580,16630,16580,333
|
|
20240614,104800,5799962650,16580,16580,16580,16580,838
|
|
20240614,104700,5786068610,16580,16580,16580,16570,238
|
|
20240614,104600,5782123240,16580,16580,16580,16580,282
|
|
20240614,104500,5777447680,16580,16580,16580,16580,252
|
|
20240614,104400,5773269520,16580,16590,16600,16580,1541
|
|
20240614,104300,5747719630,16600,16600,16600,16580,17
|
|
20240614,104200,5747437690,16600,16600,16600,16600,3
|
|
20240614,104100,5747387890,16600,16600,16600,16600,164
|
|
20240614,104000,5744665490,16600,16610,16610,16600,307
|
|
20240614,103900,5739568790,16600,16600,16600,16600,0
|
|
20240614,103800,5739568790,16600,16580,16600,16580,301
|
|
20240614,103700,5734578190,16580,16650,16650,16580,258
|
|
20240614,103600,5730296740,16650,16600,16650,16570,540
|
|
20240614,103500,5721331350,16570,16580,16580,16570,500
|
|
20240614,103400,5713045350,16580,16570,16580,16570,395
|
|
20240614,103300,5706497490,16580,16570,16580,16570,292
|
|
20240614,103200,5701658910,16590,16570,16600,16570,172
|
|
20240614,103100,5698805840,16570,16570,16570,16570,413
|
|
20240614,103000,5691962430,16570,16620,16620,16570,1198
|
|
20240614,102900,5672097030,16620,16650,16650,16620,315
|
|
20240614,102800,5666858570,16650,16650,16650,16580,340
|
|
20240614,102700,5661220080,16650,16660,16660,16650,413
|
|
20240614,102600,5654340290,16670,16670,16670,16660,669
|
|
20240614,102500,5643188610,16610,16590,16610,16590,221
|
|
20240614,102400,5639518020,16590,16560,16590,16560,437
|
|
20240614,102300,5632277180,16560,16550,16560,16550,522
|
|
20240614,102200,5623637020,16550,16520,16560,16500,1645
|
|
20240614,102100,5596483750,16520,16520,16520,16520,1021
|
|
20240614,102000,5579616830,16520,16510,16520,16500,674
|
|
20240614,101900,5568492930,16510,16520,16550,16510,858
|
|
20240614,101800,5554325300,16520,16550,16550,16520,12
|
|
20240614,101700,5554126760,16570,16570,16570,16570,42
|
|
20240614,101600,5553430820,16520,16570,16570,16520,1208
|
|
20240614,101500,5533443540,16560,16560,16560,16550,53
|
|
20240614,101400,5532565900,16560,16560,16560,16560,41
|
|
20240614,101300,5531886940,16570,16570,16570,16570,2
|
|
20240614,101200,5531853800,16570,16560,16570,16500,1476
|
|
20240614,101100,5507465140,16560,16570,16570,16550,355
|
|
20240614,101000,5501586390,16570,16600,16600,16570,583
|
|
20240614,100900,5491918730,16590,16620,16640,16590,454
|
|
20240614,100800,5484380170,16630,16620,16700,16620,81
|
|
20240614,100700,5483032740,16610,16690,16700,16600,515
|
|
20240614,100600,5474469360,16690,16690,16700,16680,559
|
|
20240614,100500,5465135410,16690,16690,16690,16660,97
|
|
20240614,100400,5463519210,16670,16680,16700,16670,164
|
|
20240614,100300,5460784060,16700,16680,16700,16680,263
|
|
20240614,100200,5456394700,16690,16680,16700,16680,482
|
|
20240614,100100,5448348760,16680,16620,16680,16610,476
|
|
20240614,100000,5440435200,16620,16690,16690,16620,514
|
|
20240614,095900,5431870340,16690,16630,16690,16630,132
|
|
20240614,095800,5429672000,16550,16580,16630,16550,902
|
|
20240614,095700,5414716720,16580,16590,16590,16550,753
|
|
20240614,095600,5402247830,16590,16670,16700,16590,320
|
|
20240614,095500,5396919740,16700,16690,16710,16680,312
|
|
20240614,095400,5391712130,16700,16700,16710,16690,379
|
|
20240614,095300,5385383420,16700,16530,16700,16530,816
|
|
20240614,095200,5371846640,16530,16550,16550,16530,384
|
|
20240614,095100,5365498030,16510,16510,16540,16510,211
|
|
20240614,095000,5362012320,16500,16540,16540,16500,1939
|
|
20240614,094900,5330012060,16530,16520,16540,16520,520
|
|
20240614,094800,5321420990,16520,16530,16540,16500,1193
|
|
20240614,094700,5301714650,16530,16580,16580,16530,2112
|
|
20240614,094600,5266743690,16580,16600,16610,16580,3101
|
|
20240614,094500,5215273830,16580,16620,16620,16580,1527
|
|
20240614,094400,5189926140,16640,16650,16650,16600,1464
|
|
20240614,094300,5165609210,16650,16760,16760,16650,2920
|
|
20240614,094200,5116829830,16760,16810,16810,16750,190
|
|
20240614,094100,5113644900,16810,16720,16850,16720,3873
|
|
20240614,094000,5048591440,16720,16740,16750,16720,759
|
|
20240614,093900,5035897370,16740,16580,16780,16580,1671
|
|
20240614,093800,5007958230,16580,16840,16840,16560,7545
|
|
20240614,093700,4882036580,16850,16800,16850,16800,2434
|
|
20240614,093600,4841110600,16800,16910,16910,16800,2456
|
|
20240614,093500,4799725280,16910,16960,16970,16890,2475
|
|
20240614,093400,4757821420,16960,17120,17140,16960,7204
|
|
20240614,093300,4634917390,17100,17110,17170,17100,2134
|
|
20240614,093200,4598384160,17110,17120,17170,17100,4594
|
|
20240614,093100,4519704120,17120,17160,17240,17120,5753
|
|
20240614,093000,4420976820,17180,17250,17260,17150,3121
|
|
20240614,092900,4367271050,17250,17340,17340,17220,3560
|
|
20240614,092800,4305699660,17340,17350,17360,17290,9473
|
|
20240614,092700,4141430820,17340,17240,17350,17210,6035
|
|
20240614,092600,4036974240,17240,17240,17250,17140,7141
|
|
20240614,092500,3914160370,17250,17190,17290,17190,4509
|
|
20240614,092400,3836466360,17200,17300,17300,17180,10599
|
|
20240614,092300,3653780420,17300,17340,17370,17280,8541
|
|
20240614,092200,3505911390,17330,17270,17400,17260,24475
|
|
20240614,092100,3081588010,17280,17120,17340,17090,32200
|
|
20240614,092000,2526907720,17120,16910,17150,16880,26197
|
|
20240614,091900,2082207030,16910,16750,16910,16750,8001
|
|
20240614,091800,1947490000,16750,16680,16750,16670,2357
|
|
20240614,091700,1908086670,16670,16640,16670,16590,3658
|
|
20240614,091600,1847254860,16640,16590,16640,16590,276
|
|
20240614,091500,1842673080,16640,16640,16640,16560,2810
|
|
20240614,091400,1796082920,16590,16680,16680,16590,2484
|
|
20240614,091300,1754811660,16650,16680,16680,16620,5554
|
|
20240614,091200,1662351190,16650,16800,16800,16640,7110
|
|
20240614,091100,1543587790,16830,16890,16890,16750,4592
|
|
20240614,091000,1466386030,16860,16930,16930,16740,7311
|
|
20240614,090900,1343563160,16940,16650,16950,16620,18835
|
|
20240614,090800,1027429950,16650,16610,16660,16570,2977
|
|
20240614,090700,977948660,16600,16650,16680,16560,4501
|
|
20240614,090600,903082260,16650,16550,16670,16550,4323
|
|
20240614,090500,831239800,16550,16530,16630,16500,3149
|
|
20240614,090400,779138570,16530,16550,16550,16490,6281
|
|
20240614,090300,675371930,16550,16640,16680,16520,4009
|
|
20240614,090200,608863100,16620,16700,16700,16590,7669
|
|
20240614,090100,481037580,16700,16620,16700,16600,4791
|
|
20240614,090000,401225740,16680,16500,16700,16500,24225
|