619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,191600,4392799940,14290,14290,14290,14290,13742
|
|
20240617,191500,4392799940,14290,14290,14290,14290,0
|
|
20240617,191400,4392799940,14290,14290,14290,14290,0
|
|
20240617,191300,4392799940,14290,14290,14290,14290,0
|
|
20240617,191200,4392799940,14290,14290,14290,14290,0
|
|
20240617,191100,4392799940,14290,14290,14290,14290,0
|
|
20240617,191000,4392799940,14290,14290,14290,14290,0
|
|
20240617,190900,4392799940,14290,14290,14290,14290,0
|
|
20240617,190800,4392799940,14290,14290,14290,14290,0
|
|
20240617,190700,4392799940,14290,14290,14290,14290,0
|
|
20240617,190600,4392799940,14290,14290,14290,14290,0
|
|
20240617,190500,4392799940,14290,14290,14290,14290,0
|
|
20240617,190400,4392799940,14290,14290,14290,14290,0
|
|
20240617,190300,4392799940,14290,14290,14290,14290,0
|
|
20240617,190200,4392799940,14290,14290,14290,14290,0
|
|
20240617,190100,4392799940,14290,14290,14290,14290,0
|
|
20240617,190000,4392799940,14290,14290,14290,14290,0
|
|
20240617,185900,4392799940,14290,14290,14290,14290,0
|
|
20240617,185800,4392799940,14290,14290,14290,14290,0
|
|
20240617,185700,4392799940,14290,14290,14290,14290,0
|
|
20240617,185600,4392799940,14290,14290,14290,14290,0
|
|
20240617,185500,4392799940,14290,14290,14290,14290,0
|
|
20240617,185400,4392799940,14290,14290,14290,14290,0
|
|
20240617,185300,4392799940,14290,14290,14290,14290,0
|
|
20240617,185200,4392799940,14290,14290,14290,14290,0
|
|
20240617,185100,4392799940,14290,14290,14290,14290,0
|
|
20240617,185000,4392799940,14290,14290,14290,14290,0
|
|
20240617,184900,4392799940,14290,14290,14290,14290,0
|
|
20240617,184800,4392799940,14290,14290,14290,14290,0
|
|
20240617,184700,4392799940,14290,14290,14290,14290,0
|
|
20240617,184600,4392799940,14290,14290,14290,14290,13742
|
|
20240617,184500,4392799940,14290,14290,14290,14290,0
|
|
20240617,184400,4392799940,14290,14290,14290,14290,0
|
|
20240617,184300,4392799940,14290,14290,14290,14290,0
|
|
20240617,184200,4392799940,14290,14290,14290,14290,0
|
|
20240617,184100,4392799940,14290,14290,14290,14290,0
|
|
20240617,184000,4392799940,14290,14290,14290,14290,0
|
|
20240617,183900,4392799940,14290,14290,14290,14290,0
|
|
20240617,183800,4392799940,14290,14290,14290,14290,0
|
|
20240617,183700,4392799940,14290,14290,14290,14290,0
|
|
20240617,183600,4392799940,14290,14290,14290,14290,0
|
|
20240617,183500,4392799940,14290,14290,14290,14290,0
|
|
20240617,183400,4392799940,14290,14290,14290,14290,0
|
|
20240617,183300,4392799940,14290,14290,14290,14290,0
|
|
20240617,183200,4392799940,14290,14290,14290,14290,0
|
|
20240617,183100,4392799940,14290,14290,14290,14290,0
|
|
20240617,183000,4392799940,14290,14290,14290,14290,0
|
|
20240617,182900,4392799940,14290,14290,14290,14290,0
|
|
20240617,182800,4392799940,14290,14290,14290,14290,0
|
|
20240617,182700,4392799940,14290,14290,14290,14290,0
|
|
20240617,182600,4392799940,14290,14290,14290,14290,0
|
|
20240617,182500,4392799940,14290,14290,14290,14290,0
|
|
20240617,182400,4392799940,14290,14290,14290,14290,0
|
|
20240617,182300,4392799940,14290,14290,14290,14290,0
|
|
20240617,182200,4392799940,14290,14290,14290,14290,0
|
|
20240617,182100,4392799940,14290,14290,14290,14290,0
|
|
20240617,182000,4392799940,14290,14290,14290,14290,0
|
|
20240617,181900,4392799940,14290,14290,14290,14290,0
|
|
20240617,181800,4392799940,14290,14290,14290,14290,0
|
|
20240617,181700,4392799940,14290,14290,14290,14290,0
|
|
20240617,181600,4392799940,14290,14290,14290,14290,13742
|
|
20240617,181500,4392799940,14290,14290,14290,14290,0
|
|
20240617,181400,4392799940,14290,14290,14290,14290,0
|
|
20240617,181300,4392799940,14290,14290,14290,14290,0
|
|
20240617,181200,4392799940,14290,14290,14290,14290,0
|
|
20240617,181100,4392799940,14290,14290,14290,14290,0
|
|
20240617,181000,4392799940,14290,14290,14290,14290,0
|
|
20240617,180900,4392799940,14290,14290,14290,14290,0
|
|
20240617,180800,4392799940,14290,14290,14290,14290,0
|
|
20240617,180700,4392799940,14290,14290,14290,14290,0
|
|
20240617,180600,4392799940,14290,14290,14290,14290,0
|
|
20240617,180500,4392799940,14290,14290,14290,14290,0
|
|
20240617,180400,4392799940,14290,14290,14290,14290,0
|
|
20240617,180300,4392799940,14290,14290,14290,14290,0
|
|
20240617,180200,4392799940,14290,14290,14290,14290,0
|
|
20240617,180100,4392799940,14290,14290,14290,14290,0
|
|
20240617,180000,4392799940,14290,14290,14290,14290,0
|
|
20240617,175900,4392799940,14290,14290,14290,14290,0
|
|
20240617,175800,4392799940,14290,14290,14290,14290,0
|
|
20240617,175700,4392799940,14290,14290,14290,14290,0
|
|
20240617,175600,4392799940,14290,14290,14290,14290,0
|
|
20240617,175500,4392799940,14290,14290,14290,14290,0
|
|
20240617,175400,4392799940,14290,14290,14290,14290,0
|
|
20240617,175300,4392799940,14290,14290,14290,14290,0
|
|
20240617,175200,4392799940,14290,14290,14290,14290,0
|
|
20240617,175100,4392799940,14290,14290,14290,14290,0
|
|
20240617,175000,4392799940,14290,14290,14290,14290,0
|
|
20240617,174900,4392799940,14290,14290,14290,14290,0
|
|
20240617,174800,4392799940,14290,14290,14290,14290,0
|
|
20240617,174700,4392799940,14290,14290,14290,14290,0
|
|
20240617,174600,4392799940,14290,14290,14290,14290,13742
|
|
20240617,174500,4392799940,14290,14290,14290,14290,0
|
|
20240617,174400,4392799940,14290,14290,14290,14290,0
|
|
20240617,174300,4392799940,14290,14290,14290,14290,0
|
|
20240617,174200,4392799940,14290,14290,14290,14290,0
|
|
20240617,174100,4392799940,14290,14290,14290,14290,0
|
|
20240617,174000,4392799940,14290,14290,14290,14290,0
|
|
20240617,173900,4392799940,14290,14290,14290,14290,0
|
|
20240617,173800,4392799940,14290,14290,14290,14290,0
|
|
20240617,173700,4392799940,14290,14290,14290,14290,0
|
|
20240617,173600,4392799940,14290,14290,14290,14290,0
|
|
20240617,173500,4392799940,14290,14290,14290,14290,0
|
|
20240617,173400,4392799940,14290,14290,14290,14290,0
|
|
20240617,173300,4392799940,14290,14290,14290,14290,0
|
|
20240617,173200,4392799940,14290,14290,14290,14290,0
|
|
20240617,173100,4392799940,14290,14290,14290,14290,0
|
|
20240617,173000,4392799940,14290,14290,14290,14290,0
|
|
20240617,172900,4392799940,14290,14290,14290,14290,0
|
|
20240617,172800,4392799940,14290,14290,14290,14290,0
|
|
20240617,172700,4392799940,14290,14290,14290,14290,0
|
|
20240617,172600,4392799940,14290,14290,14290,14290,0
|
|
20240617,172500,4392799940,14290,14290,14290,14290,0
|
|
20240617,172400,4392799940,14290,14290,14290,14290,0
|
|
20240617,172300,4392799940,14290,14290,14290,14290,0
|
|
20240617,172200,4392799940,14290,14290,14290,14290,0
|
|
20240617,172100,4392799940,14290,14290,14290,14290,0
|
|
20240617,172000,4392799940,14290,14290,14290,14290,0
|
|
20240617,171900,4392799940,14290,14290,14290,14290,0
|
|
20240617,171800,4392799940,14290,14290,14290,14290,0
|
|
20240617,171700,4392799940,14290,14290,14290,14290,0
|
|
20240617,171600,4392799940,14290,14290,14290,14290,13742
|
|
20240617,171500,4392799940,14290,14290,14290,14290,0
|
|
20240617,171400,4392799940,14290,14290,14290,14290,0
|
|
20240617,171300,4392799940,14290,14290,14290,14290,0
|
|
20240617,171200,4392799940,14290,14290,14290,14290,0
|
|
20240617,171100,4392799940,14290,14290,14290,14290,0
|
|
20240617,171000,4392799940,14290,14290,14290,14290,0
|
|
20240617,170900,4392799940,14290,14290,14290,14290,0
|
|
20240617,170800,4392799940,14290,14290,14290,14290,0
|
|
20240617,170700,4392799940,14290,14290,14290,14290,0
|
|
20240617,170600,4392799940,14290,14290,14290,14290,0
|
|
20240617,170500,4392799940,14290,14290,14290,14290,0
|
|
20240617,170400,4392799940,14290,14290,14290,14290,0
|
|
20240617,170300,4392799940,14290,14290,14290,14290,0
|
|
20240617,170200,4392799940,14290,14290,14290,14290,0
|
|
20240617,170100,4392799940,14290,14290,14290,14290,0
|
|
20240617,170000,4392799940,14290,14290,14290,14290,0
|
|
20240617,165900,4392799940,14290,14290,14290,14290,0
|
|
20240617,165800,4392799940,14290,14290,14290,14290,0
|
|
20240617,165700,4392799940,14290,14290,14290,14290,0
|
|
20240617,165600,4392799940,14290,14290,14290,14290,0
|
|
20240617,165500,4392799940,14290,14290,14290,14290,0
|
|
20240617,165400,4392799940,14290,14290,14290,14290,0
|
|
20240617,165300,4392799940,14290,14290,14290,14290,0
|
|
20240617,165200,4392799940,14290,14290,14290,14290,0
|
|
20240617,165100,4392799940,14290,14290,14290,14290,0
|
|
20240617,165000,4392799940,14290,14290,14290,14290,0
|
|
20240617,164900,4392799940,14290,14290,14290,14290,0
|
|
20240617,164800,4392799940,14290,14290,14290,14290,0
|
|
20240617,164700,4392799940,14290,14290,14290,14290,0
|
|
20240617,164600,4392799940,14290,14290,14290,14290,13742
|
|
20240617,164500,4392799940,14290,14290,14290,14290,0
|
|
20240617,164400,4392799940,14290,14290,14290,14290,0
|
|
20240617,164300,4392799940,14290,14290,14290,14290,0
|
|
20240617,164200,4392799940,14290,14290,14290,14290,0
|
|
20240617,164100,4392799940,14290,14290,14290,14290,0
|
|
20240617,164000,4392799940,14290,14290,14290,14290,0
|
|
20240617,163900,4392799940,14290,14290,14290,14290,0
|
|
20240617,163800,4392799940,14290,14290,14290,14290,0
|
|
20240617,163700,4392799940,14290,14290,14290,14290,0
|
|
20240617,163600,4392799940,14290,14290,14290,14290,0
|
|
20240617,163500,4392799940,14290,14290,14290,14290,0
|
|
20240617,163400,4392799940,14290,14290,14290,14290,0
|
|
20240617,163300,4392799940,14290,14290,14290,14290,0
|
|
20240617,163200,4392799940,14290,14290,14290,14290,0
|
|
20240617,163100,4392799940,14290,14290,14290,14290,0
|
|
20240617,163000,4392799940,14290,14290,14290,14290,0
|
|
20240617,162900,4392799940,14290,14290,14290,14290,0
|
|
20240617,162800,4392799940,14290,14290,14290,14290,0
|
|
20240617,162700,4392799940,14290,14290,14290,14290,0
|
|
20240617,162600,4392799940,14290,14290,14290,14290,0
|
|
20240617,162500,4392799940,14290,14290,14290,14290,0
|
|
20240617,162400,4392799940,14290,14290,14290,14290,0
|
|
20240617,162300,4392799940,14290,14290,14290,14290,0
|
|
20240617,162200,4392799940,14290,14290,14290,14290,0
|
|
20240617,162100,4392799940,14290,14290,14290,14290,0
|
|
20240617,162000,4392799940,14290,14290,14290,14290,0
|
|
20240617,161900,4392799940,14290,14290,14290,14290,0
|
|
20240617,161800,4392799940,14290,14290,14290,14290,0
|
|
20240617,161700,4392799940,14290,14290,14290,14290,0
|
|
20240617,161600,4392799940,14290,14290,14290,14290,13742
|
|
20240617,161500,4392799940,14290,14290,14290,14290,0
|
|
20240617,161400,4392799940,14290,14290,14290,14290,0
|
|
20240617,161300,4392799940,14290,14290,14290,14290,0
|
|
20240617,161200,4392799940,14290,14290,14290,14290,0
|
|
20240617,161100,4392799940,14290,14290,14290,14290,0
|
|
20240617,161000,4392799940,14290,14290,14290,14290,0
|
|
20240617,160900,4392799940,14290,14290,14290,14290,0
|
|
20240617,160800,4392799940,14290,14290,14290,14290,0
|
|
20240617,160700,4392799940,14290,14290,14290,14290,0
|
|
20240617,160600,4392799940,14290,14290,14290,14290,0
|
|
20240617,160500,4392799940,14290,14290,14290,14290,0
|
|
20240617,160400,4392799940,14290,14290,14290,14290,0
|
|
20240617,160300,4392799940,14290,14290,14290,14290,0
|
|
20240617,160200,4392799940,14290,14290,14290,14290,0
|
|
20240617,160100,4392799940,14290,14290,14290,14290,0
|
|
20240617,160000,4392799940,14290,14290,14290,14290,0
|
|
20240617,155900,4392799940,14290,14290,14290,14290,0
|
|
20240617,155800,4392799940,14290,14290,14290,14290,0
|
|
20240617,155700,4392799940,14290,14290,14290,14290,0
|
|
20240617,155600,4392799940,14290,14290,14290,14290,0
|
|
20240617,155500,4392799940,14290,14290,14290,14290,0
|
|
20240617,155400,4392799940,14290,14290,14290,14290,0
|
|
20240617,155300,4392799940,14290,14290,14290,14290,0
|
|
20240617,155200,4392799940,14290,14290,14290,14290,0
|
|
20240617,155100,4392799940,14290,14290,14290,14290,0
|
|
20240617,155000,4392799940,14290,14290,14290,14290,0
|
|
20240617,154900,4392799940,14290,14290,14290,14290,0
|
|
20240617,154800,4392799940,14290,14290,14290,14290,0
|
|
20240617,154700,4392799940,14290,14290,14290,14290,0
|
|
20240617,154600,4392799940,14290,14290,14290,14290,13742
|
|
20240617,154500,4392799940,14290,14290,14290,14290,0
|
|
20240617,154400,4392799940,14290,14290,14290,14290,0
|
|
20240617,154300,4392799940,14290,14290,14290,14290,0
|
|
20240617,154200,4392799940,14290,14290,14290,14290,0
|
|
20240617,154100,4392799940,14290,14290,14290,14290,0
|
|
20240617,154000,4392799940,14290,14290,14290,14290,0
|
|
20240617,153900,4392799940,14290,14290,14290,14290,0
|
|
20240617,153800,4392799940,14290,14290,14290,14290,0
|
|
20240617,153700,4392799940,14290,14290,14290,14290,0
|
|
20240617,153600,4392799940,14290,14290,14290,14290,0
|
|
20240617,153500,4392799940,14290,14290,14290,14290,0
|
|
20240617,153400,4392799940,14290,14290,14290,14290,0
|
|
20240617,153300,4392799940,14290,14290,14290,14290,0
|
|
20240617,153200,4392799940,14290,14290,14290,14290,0
|
|
20240617,153100,4392799940,14290,14290,14290,14290,0
|
|
20240617,153000,4392799940,14290,14290,14290,14290,13742
|
|
20240617,152900,4196426760,14260,14260,14260,14260,0
|
|
20240617,152800,4196426760,14260,14260,14260,14260,0
|
|
20240617,152700,4196426760,14260,14260,14260,14260,0
|
|
20240617,152600,4196426760,14260,14260,14260,14260,0
|
|
20240617,152500,4196426760,14260,14260,14260,14260,0
|
|
20240617,152400,4196426760,14260,14260,14260,14260,0
|
|
20240617,152300,4196426760,14260,14260,14260,14260,0
|
|
20240617,152200,4196426760,14260,14260,14260,14260,0
|
|
20240617,152100,4196426760,14260,14260,14260,14260,0
|
|
20240617,152000,4196426760,14260,14260,14260,14260,0
|
|
20240617,151900,4196426760,14260,14270,14280,14260,1035
|
|
20240617,151800,4181662070,14270,14270,14280,14260,374
|
|
20240617,151700,4176324980,14270,14280,14280,14260,1055
|
|
20240617,151600,4161262820,14280,14280,14290,14280,776
|
|
20240617,151500,4150178250,14290,14300,14300,14290,342
|
|
20240617,151400,4145288350,14290,14280,14300,14260,935
|
|
20240617,151300,4131929880,14280,14290,14290,14280,377
|
|
20240617,151200,4126544700,14280,14270,14280,14270,750
|
|
20240617,151100,4115835670,14280,14270,14280,14250,978
|
|
20240617,151000,4101884030,14270,14290,14290,14270,579
|
|
20240617,150900,4093618060,14270,14290,14310,14270,681
|
|
20240617,150800,4083885300,14300,14280,14300,14280,488
|
|
20240617,150700,4076910630,14280,14290,14300,14280,854
|
|
20240617,150600,4064712970,14300,14300,14300,14270,524
|
|
20240617,150500,4057224410,14300,14300,14300,14270,720
|
|
20240617,150400,4046934740,14300,14300,14300,14290,230
|
|
20240617,150300,4043646540,14290,14290,14300,14290,579
|
|
20240617,150200,4035371310,14290,14280,14300,14270,494
|
|
20240617,150100,4028312690,14290,14280,14290,14270,412
|
|
20240617,150000,4022429720,14280,14280,14290,14280,420
|
|
20240617,145900,4016430380,14290,14290,14290,14280,382
|
|
20240617,145800,4010972670,14290,14280,14300,14280,516
|
|
20240617,145700,4003598740,14280,14280,14280,14270,611
|
|
20240617,145600,3994875160,14280,14290,14300,14270,1063
|
|
20240617,145500,3979693420,14290,14300,14300,14290,677
|
|
20240617,145400,3970013670,14290,14290,14300,14280,381
|
|
20240617,145300,3964565680,14300,14290,14300,14270,325
|
|
20240617,145200,3959921060,14290,14290,14300,14270,738
|
|
20240617,145100,3949379060,14300,14290,14300,14270,801
|
|
20240617,145000,3937940360,14300,14300,14300,14290,650
|
|
20240617,144900,3928648520,14290,14290,14290,14280,635
|
|
20240617,144800,3919575820,14290,14290,14290,14280,490
|
|
20240617,144700,3912574300,14290,14290,14290,14270,1287
|
|
20240617,144600,3894194440,14290,14280,14300,14280,1283
|
|
20240617,144500,3875854160,14290,14300,14320,14290,520
|
|
20240617,144400,3868416340,14310,14320,14320,14300,289
|
|
20240617,144300,3864281430,14320,14310,14320,14310,282
|
|
20240617,144200,3860244440,14310,14300,14320,14300,1492
|
|
20240617,144100,3838904750,14310,14310,14320,14300,530
|
|
20240617,144000,3831320760,14320,14330,14330,14310,295
|
|
20240617,143900,3827094180,14320,14320,14330,14310,528
|
|
20240617,143800,3819533730,14330,14330,14330,14320,393
|
|
20240617,143700,3813902970,14300,14320,14330,14300,551
|
|
20240617,143600,3806016000,14330,14330,14330,14310,576
|
|
20240617,143500,3797768760,14330,14320,14330,14320,306
|
|
20240617,143400,3793385830,14330,14320,14330,14310,420
|
|
20240617,143300,3787372020,14320,14320,14330,14310,381
|
|
20240617,143200,3781915680,14330,14330,14330,14310,388
|
|
20240617,143100,3776358080,14330,14330,14330,14310,607
|
|
20240617,143000,3767666080,14330,14330,14330,14320,862
|
|
20240617,142900,3755314230,14330,14320,14330,14320,272
|
|
20240617,142800,3751417250,14320,14320,14330,14320,422
|
|
20240617,142700,3745370370,14320,14330,14330,14320,475
|
|
20240617,142600,3738565760,14330,14320,14330,14310,831
|
|
20240617,142500,3726661890,14330,14320,14330,14320,245
|
|
20240617,142400,3723151650,14320,14330,14330,14320,325
|
|
20240617,142300,3718495420,14330,14310,14330,14310,571
|
|
20240617,142200,3710318720,14320,14310,14320,14310,302
|
|
20240617,142100,3705994990,14320,14320,14320,14270,815
|
|
20240617,142000,3694340870,14320,14310,14320,14310,713
|
|
20240617,141900,3684135160,14310,14320,14320,14310,859
|
|
20240617,141800,3671835710,14310,14320,14320,14310,549
|
|
20240617,141700,3663975590,14310,14310,14320,14300,364
|
|
20240617,141600,3658766310,14320,14310,14320,14310,627
|
|
20240617,141500,3649790800,14310,14320,14320,14300,424
|
|
20240617,141400,3643723360,14310,14300,14320,14300,403
|
|
20240617,141300,3637957350,14300,14320,14320,14300,202
|
|
20240617,141200,3635065990,14320,14320,14330,14250,5264
|
|
20240617,141100,3559715880,14320,14310,14320,14310,700
|
|
20240617,141000,3549694130,14310,14320,14320,14310,425
|
|
20240617,140900,3543609680,14320,14310,14320,14300,968
|
|
20240617,140800,3529757880,14310,14300,14310,14290,362
|
|
20240617,140700,3524581620,14300,14300,14310,14290,914
|
|
20240617,140600,3511509080,14300,14290,14300,14290,691
|
|
20240617,140500,3501631130,14290,14270,14290,14270,1063
|
|
20240617,140400,3486457300,14270,14260,14270,14250,535
|
|
20240617,140300,3478828030,14260,14260,14260,14250,305
|
|
20240617,140200,3474478960,14260,14240,14260,14230,627
|
|
20240617,140100,3465546210,14230,14230,14240,14230,531
|
|
20240617,140000,3457985460,14230,14230,14240,14230,536
|
|
20240617,135900,3450355540,14230,14240,14240,14230,347
|
|
20240617,135800,3445417240,14230,14230,14240,14230,401
|
|
20240617,135700,3439710110,14230,14250,14250,14230,678
|
|
20240617,135600,3430055710,14240,14240,14240,14240,286
|
|
20240617,135500,3425983070,14230,14230,14240,14230,87
|
|
20240617,135400,3424744820,14230,14240,14240,14230,231
|
|
20240617,135300,3421457410,14240,14230,14240,14230,469
|
|
20240617,135200,3414782090,14230,14240,14240,14230,311
|
|
20240617,135100,3410353970,14240,14230,14240,14230,135
|
|
20240617,135000,3408432740,14240,14230,14250,14230,645
|
|
20240617,134900,3399248490,14240,14230,14240,14230,37
|
|
20240617,134800,3398721650,14240,14240,14240,14230,129
|
|
20240617,134700,3396885360,14230,14230,14240,14230,155
|
|
20240617,134600,3394678720,14240,14250,14250,14230,187
|
|
20240617,134500,3392016230,14250,14240,14250,14240,514
|
|
20240617,134400,3384696630,14240,14230,14240,14230,24
|
|
20240617,134300,3384354930,14240,14240,14240,14230,187
|
|
20240617,134200,3381693570,14240,14230,14240,14230,146
|
|
20240617,134100,3379615190,14240,14250,14250,14230,376
|
|
20240617,134000,3374263590,14250,14250,14250,14230,520
|
|
20240617,133900,3366858500,14250,14260,14260,14250,222
|
|
20240617,133800,3363694590,14260,14270,14270,14250,762
|
|
20240617,133700,3352829170,14280,14270,14280,14260,289
|
|
20240617,133600,3348705590,14270,14270,14270,14270,63
|
|
20240617,133500,3347806580,14270,14270,14280,14270,20
|
|
20240617,133400,3347521100,14280,14260,14280,14260,191
|
|
20240617,133300,3344795990,14260,14280,14280,14260,89
|
|
20240617,133200,3343526010,14270,14270,14270,14260,123
|
|
20240617,133100,3341770860,14270,14270,14280,14260,161
|
|
20240617,133000,3339473390,14280,14270,14280,14270,75
|
|
20240617,132900,3338402750,14270,14260,14270,14260,136
|
|
20240617,132800,3336462100,14270,14270,14280,14260,569
|
|
20240617,132700,3328344110,14270,14270,14270,14260,317
|
|
20240617,132600,3323820580,14270,14270,14270,14260,892
|
|
20240617,132500,3311099300,14270,14260,14270,14260,413
|
|
20240617,132400,3305208110,14250,14250,14270,14250,280
|
|
20240617,132300,3301215720,14250,14250,14250,14240,406
|
|
20240617,132200,3295430850,14240,14250,14250,14240,687
|
|
20240617,132100,3285642050,14250,14230,14250,14230,547
|
|
20240617,132000,3277853340,14240,14230,14240,14220,447
|
|
20240617,131900,3271492240,14220,14240,14240,14220,191
|
|
20240617,131800,3268774850,14240,14230,14240,14220,154
|
|
20240617,131700,3266584420,14250,14220,14250,14190,1170
|
|
20240617,131600,3249963480,14220,14220,14230,14220,43
|
|
20240617,131500,3249352010,14210,14230,14230,14200,3540
|
|
20240617,131400,3199079620,14230,14220,14230,14210,177
|
|
20240617,131300,3196563740,14220,14210,14220,14210,153
|
|
20240617,131200,3194389250,14220,14210,14220,14210,1174
|
|
20240617,131100,3177696210,14210,14220,14220,14210,169
|
|
20240617,131000,3175294240,14220,14210,14220,14200,165
|
|
20240617,130900,3172949890,14210,14210,14220,14200,148
|
|
20240617,130800,3170847210,14210,14200,14210,14200,1330
|
|
20240617,130700,3151960430,14210,14210,14210,14200,282
|
|
20240617,130600,3147954560,14220,14200,14220,14200,199
|
|
20240617,130500,3145126950,14210,14200,14210,14200,498
|
|
20240617,130400,3138052440,14210,14210,14210,14200,147
|
|
20240617,130300,3135964090,14210,14210,14210,14200,526
|
|
20240617,130200,3128493720,14210,14210,14210,14200,185
|
|
20240617,130100,3125865690,14210,14200,14210,14200,223
|
|
20240617,130000,3122698460,14200,14210,14210,14190,673
|
|
20240617,125900,3113142340,14200,14200,14220,14200,1049
|
|
20240617,125800,3098243630,14210,14210,14220,14200,1228
|
|
20240617,125700,3080794890,14210,14210,14210,14200,1026
|
|
20240617,125600,3066221700,14210,14240,14240,14200,1406
|
|
20240617,125500,3046239250,14240,14200,14240,14190,7312
|
|
20240617,125400,2942255100,14200,14200,14200,14190,326
|
|
20240617,125300,2937626560,14200,14200,14200,14200,54
|
|
20240617,125200,2936859760,14200,14200,14200,14190,88
|
|
20240617,125100,2935610740,14190,14200,14200,14190,134
|
|
20240617,125000,2933708550,14200,14200,14200,14200,726
|
|
20240617,124900,2923399350,14190,14200,14200,14190,236
|
|
20240617,124800,2920050320,14200,14200,14200,14200,81
|
|
20240617,124700,2918900120,14190,14200,14200,14190,175
|
|
20240617,124600,2916416680,14200,14200,14200,14190,173
|
|
20240617,124500,2913961690,14200,14200,14200,14200,90
|
|
20240617,124400,2912683690,14210,14200,14210,14200,93
|
|
20240617,124300,2911362690,14200,14200,14200,14190,95
|
|
20240617,124200,2910014290,14200,14200,14210,14200,84
|
|
20240617,124100,2908821210,14200,14200,14210,14190,141
|
|
20240617,124000,2906818830,14200,14200,14210,14190,601
|
|
20240617,123900,2898285080,14200,14200,14210,14200,64
|
|
20240617,123800,2897375980,14200,14210,14210,14200,122
|
|
20240617,123700,2895643360,14200,14210,14210,14200,211
|
|
20240617,123600,2892647100,14210,14210,14210,14200,291
|
|
20240617,123500,2888514490,14210,14200,14210,14200,406
|
|
20240617,123400,2882749250,14200,14200,14200,14200,40
|
|
20240617,123300,2882181250,14200,14190,14200,14190,111
|
|
20240617,123200,2880605550,14200,14200,14210,14190,191
|
|
20240617,123100,2877893380,14200,14200,14210,14200,274
|
|
20240617,123000,2874002440,14200,14200,14210,14200,320
|
|
20240617,122900,2869458390,14200,14200,14210,14190,247
|
|
20240617,122800,2865951570,14200,14200,14200,14190,96
|
|
20240617,122700,2864589140,14200,14200,14200,14200,22
|
|
20240617,122600,2864276740,14200,14200,14200,14190,155
|
|
20240617,122500,2862076350,14200,14200,14210,14200,22
|
|
20240617,122400,2861763830,14200,14200,14200,14190,272
|
|
20240617,122300,2857903440,14200,14200,14210,14190,257
|
|
20240617,122200,2854255830,14200,14210,14210,14190,853
|
|
20240617,122100,2842150310,14200,14190,14200,14190,426
|
|
20240617,122000,2836101630,14210,14210,14210,14200,779
|
|
20240617,121900,2825039490,14210,14210,14210,14200,259
|
|
20240617,121800,2821359110,14210,14210,14210,14200,238
|
|
20240617,121700,2817978320,14210,14210,14210,14200,75
|
|
20240617,121600,2816912860,14210,14210,14210,14200,105
|
|
20240617,121500,2815421280,14210,14210,14210,14200,387
|
|
20240617,121400,2809925680,14200,14210,14220,14190,1105
|
|
20240617,121300,2794238790,14210,14210,14210,14200,124
|
|
20240617,121200,2792477310,14210,14210,14210,14200,115
|
|
20240617,121100,2790843780,14210,14210,14210,14200,67
|
|
20240617,121000,2789892190,14210,14210,14210,14210,135
|
|
20240617,120900,2787973840,14210,14200,14210,14200,340
|
|
20240617,120800,2783145630,14200,14200,14210,14200,76
|
|
20240617,120700,2782066260,14200,14200,14200,14200,56
|
|
20240617,120600,2781271060,14200,14200,14200,14190,173
|
|
20240617,120500,2778814950,14190,14200,14210,14190,31
|
|
20240617,120400,2778374700,14200,14200,14210,14190,345
|
|
20240617,120300,2773476070,14190,14200,14210,14190,419
|
|
20240617,120200,2767527030,14200,14200,14200,14190,18
|
|
20240617,120100,2767271440,14200,14210,14210,14190,129
|
|
20240617,120000,2765439720,14190,14200,14210,14190,388
|
|
20240617,115900,2759930760,14190,14200,14200,14190,134
|
|
20240617,115800,2758028880,14200,14200,14200,14200,39
|
|
20240617,115700,2757475080,14200,14200,14210,14190,2123
|
|
20240617,115600,2727347980,14190,14190,14200,14190,89
|
|
20240617,115500,2726084780,14190,14190,14210,14190,289
|
|
20240617,115400,2721981680,14200,14200,14210,14200,64
|
|
20240617,115300,2721072870,14200,14200,14210,14200,220
|
|
20240617,115200,2717948740,14200,14200,14210,14200,213
|
|
20240617,115100,2714924030,14210,14200,14210,14200,275
|
|
20240617,115000,2711018620,14200,14200,14200,14190,265
|
|
20240617,114900,2707256330,14200,14210,14210,14200,125
|
|
20240617,114800,2705480130,14210,14200,14220,14200,128
|
|
20240617,114700,2703662190,14210,14200,14220,14200,174
|
|
20240617,114600,2701190650,14200,14220,14220,14200,29
|
|
20240617,114500,2700778560,14210,14210,14220,14210,39
|
|
20240617,114400,2700224290,14210,14200,14210,14190,212
|
|
20240617,114300,2697214480,14200,14210,14210,14190,1140
|
|
20240617,114200,2681032430,14210,14210,14220,14210,475
|
|
20240617,114100,2674279570,14210,14210,14210,14200,164
|
|
20240617,114000,2671949820,14210,14210,14210,14210,25
|
|
20240617,113900,2671594570,14210,14210,14220,14210,67
|
|
20240617,113800,2670642450,14200,14210,14210,14200,234
|
|
20240617,113700,2667317990,14200,14210,14210,14200,604
|
|
20240617,113600,2658740770,14210,14210,14210,14200,45
|
|
20240617,113500,2658101450,14210,14210,14220,14200,142
|
|
20240617,113400,2656084130,14210,14220,14220,14200,187
|
|
20240617,113300,2653427220,14210,14200,14210,14200,176
|
|
20240617,113200,2650926710,14200,14220,14220,14200,127
|
|
20240617,113100,2649121770,14220,14210,14220,14210,522
|
|
20240617,113000,2641704030,14210,14210,14210,14200,161
|
|
20240617,112900,2639417620,14210,14210,14210,14200,41
|
|
20240617,112800,2638835020,14210,14200,14210,14200,420
|
|
20240617,112700,2632870430,14200,14210,14210,14200,89
|
|
20240617,112600,2631606450,14210,14230,14230,14200,123
|
|
20240617,112500,2629857390,14230,14220,14230,14200,1765
|
|
20240617,112400,2604784360,14210,14220,14230,14200,155
|
|
20240617,112300,2602581390,14220,14210,14220,14200,162
|
|
20240617,112200,2600280430,14220,14210,14230,14200,482
|
|
20240617,112100,2593430850,14220,14220,14220,14210,577
|
|
20240617,112000,2585226640,14220,14230,14230,14220,282
|
|
20240617,111900,2581214520,14220,14220,14220,14200,2094
|
|
20240617,111800,2551448320,14220,14220,14220,14210,184
|
|
20240617,111700,2548833660,14210,14220,14230,14210,358
|
|
20240617,111600,2543742930,14220,14220,14220,14210,388
|
|
20240617,111500,2538226260,14220,14220,14220,14210,195
|
|
20240617,111400,2535453910,14220,14220,14230,14220,1099
|
|
20240617,111300,2519825990,14220,14220,14230,14210,147
|
|
20240617,111200,2517736120,14220,14220,14230,14210,341
|
|
20240617,111100,2512887180,14220,14200,14220,14200,85
|
|
20240617,111000,2511679770,14210,14200,14210,14200,245
|
|
20240617,110900,2508200530,14200,14210,14210,14200,327
|
|
20240617,110800,2503556960,14200,14210,14220,14200,191
|
|
20240617,110700,2500842750,14220,14230,14230,14210,42
|
|
20240617,110600,2500245500,14230,14250,14250,14150,30210
|
|
20240617,110500,2072378090,14250,14240,14260,14240,1121
|
|
20240617,110400,2056406910,14230,14240,14240,14230,639
|
|
20240617,110300,2047308240,14240,14240,14240,14230,836
|
|
20240617,110200,2035404190,14240,14230,14240,14230,88
|
|
20240617,110100,2034151910,14230,14210,14240,14200,2620
|
|
20240617,110000,1996905230,14210,14200,14210,14200,1571
|
|
20240617,105900,1974594930,14200,14190,14200,14190,178
|
|
20240617,105800,1972068860,14190,14200,14200,14180,1193
|
|
20240617,105700,1955140510,14200,14190,14200,14190,170
|
|
20240617,105600,1952727140,14200,14200,14200,14180,438
|
|
20240617,105500,1946512370,14200,14180,14200,14180,181
|
|
20240617,105400,1943944380,14190,14190,14200,14180,424
|
|
20240617,105300,1937929780,14190,14190,14200,14180,534
|
|
20240617,105200,1930354320,14190,14200,14200,14180,330
|
|
20240617,105100,1925671850,14200,14200,14210,14190,419
|
|
20240617,105000,1919723120,14190,14210,14210,14180,1171
|
|
20240617,104900,1903113690,14200,14210,14210,14200,59
|
|
20240617,104800,1902275820,14200,14200,14210,14200,122
|
|
20240617,104700,1900543270,14200,14200,14210,14190,3753
|
|
20240617,104600,1847253910,14200,14220,14220,14190,958
|
|
20240617,104500,1833646430,14220,14210,14230,14210,824
|
|
20240617,104400,1821932660,14210,14200,14210,14190,1044
|
|
20240617,104300,1807106170,14190,14200,14200,14190,1904
|
|
20240617,104200,1780088080,14200,14210,14210,14190,874
|
|
20240617,104100,1767677210,14210,14220,14230,14200,3186
|
|
20240617,104000,1722427240,14220,14220,14230,14220,277
|
|
20240617,103900,1718488260,14220,14220,14230,14210,168
|
|
20240617,103800,1716099790,14220,14220,14230,14210,2116
|
|
20240617,103700,1686026390,14210,14250,14260,14210,3597
|
|
20240617,103600,1634859000,14260,14250,14260,14240,401
|
|
20240617,103500,1629146680,14260,14260,14260,14240,1592
|
|
20240617,103400,1606471630,14260,14270,14270,14250,576
|
|
20240617,103300,1598258240,14260,14260,14270,14260,90
|
|
20240617,103200,1596974570,14270,14270,14270,14260,711
|
|
20240617,103100,1586829230,14270,14250,14270,14250,113
|
|
20240617,103000,1585218200,14250,14270,14270,14240,989
|
|
20240617,102900,1571124080,14270,14270,14270,14260,69
|
|
20240617,102800,1570139930,14270,14250,14270,14250,1410
|
|
20240617,102700,1550044610,14260,14260,14260,14250,503
|
|
20240617,102600,1542872490,14260,14260,14260,14260,93
|
|
20240617,102500,1541546310,14250,14260,14260,14250,640
|
|
20240617,102400,1532422540,14260,14260,14270,14250,356
|
|
20240617,102300,1527344850,14260,14270,14270,14250,852
|
|
20240617,102200,1515195300,14270,14270,14270,14260,521
|
|
20240617,102100,1507763080,14280,14280,14280,14270,310
|
|
20240617,102000,1503338870,14280,14270,14280,14270,289
|
|
20240617,101900,1499212460,14280,14280,14280,14270,948
|
|
20240617,101800,1485680760,14280,14270,14280,14270,278
|
|
20240617,101700,1481711700,14280,14270,14280,14260,270
|
|
20240617,101600,1477858360,14280,14290,14290,14260,658
|
|
20240617,101500,1468468800,14280,14280,14290,14270,814
|
|
20240617,101400,1456843280,14280,14280,14280,14270,147
|
|
20240617,101300,1454744820,14280,14280,14280,14270,185
|
|
20240617,101200,1452104150,14280,14280,14290,14280,201
|
|
20240617,101100,1449232860,14280,14290,14290,14280,26
|
|
20240617,101000,1448861550,14290,14290,14290,14270,186
|
|
20240617,100900,1446206190,14290,14280,14290,14280,283
|
|
20240617,100800,1442164940,14290,14290,14290,14280,153
|
|
20240617,100700,1439979860,14290,14300,14300,14290,30
|
|
20240617,100600,1439551080,14290,14270,14290,14270,660
|
|
20240617,100500,1430124430,14240,14270,14300,14240,1500
|
|
20240617,100400,1408732320,14240,14300,14300,14230,913
|
|
20240617,100300,1395702890,14300,14250,14300,14230,4175
|
|
20240617,100200,1336233310,14250,14280,14290,14250,10105
|
|
20240617,100100,1192039240,14290,14290,14290,14280,3313
|
|
20240617,100000,1144706730,14300,14300,14300,14280,2186
|
|
20240617,095900,1113469400,14300,14290,14300,14290,2012
|
|
20240617,095800,1084715750,14300,14330,14330,14300,3808
|
|
20240617,095700,1030251110,14320,14330,14330,14320,72
|
|
20240617,095600,1029219960,14330,14330,14330,14310,224
|
|
20240617,095500,1026012610,14330,14310,14330,14300,67
|
|
20240617,095400,1025052950,14300,14300,14320,14290,447
|
|
20240617,095300,1018661920,14300,14290,14300,14290,374
|
|
20240617,095200,1013315840,14300,14300,14300,14290,99
|
|
20240617,095100,1011900710,14290,14300,14300,14290,640
|
|
20240617,095000,1002750420,14300,14320,14330,14300,5004
|
|
20240617,094900,931174170,14320,14310,14320,14300,757
|
|
20240617,094800,920344190,14320,14320,14320,14320,119
|
|
20240617,094700,918640110,14320,14320,14330,14300,4269
|
|
20240617,094600,857546390,14320,14320,14320,14310,1041
|
|
20240617,094500,842640350,14310,14320,14320,14310,741
|
|
20240617,094400,832035540,14320,14320,14320,14310,215
|
|
20240617,094300,828958050,14320,14330,14330,14310,3282
|
|
20240617,094200,781975270,14320,14330,14330,14310,974
|
|
20240617,094100,768032930,14340,14330,14340,14330,137
|
|
20240617,094000,766069710,14310,14350,14360,14310,1611
|
|
20240617,093900,742985300,14350,14350,14350,14350,66
|
|
20240617,093800,742038200,14360,14350,14360,14350,302
|
|
20240617,093700,737703010,14350,14350,14360,14320,239
|
|
20240617,093600,734276140,14350,14310,14350,14310,879
|
|
20240617,093500,721687980,14310,14340,14350,14310,3064
|
|
20240617,093400,677808640,14340,14350,14350,14340,1570
|
|
20240617,093300,655290780,14360,14360,14360,14350,56
|
|
20240617,093200,654486850,14350,14360,14360,14340,60
|
|
20240617,093100,653625780,14360,14360,14360,14350,1391
|
|
20240617,093000,633664110,14350,14350,14360,14350,46
|
|
20240617,092900,633003630,14350,14360,14370,14350,361
|
|
20240617,092800,627819960,14360,14370,14370,14360,946
|
|
20240617,092700,614234270,14370,14390,14390,14370,532
|
|
20240617,092600,606582810,14390,14370,14390,14370,233
|
|
20240617,092500,603231590,14370,14360,14370,14360,1061
|
|
20240617,092400,587993760,14360,14360,14360,14360,1039
|
|
20240617,092300,573073720,14360,14380,14390,14360,2124
|
|
20240617,092200,542541750,14390,14360,14390,14360,561
|
|
20240617,092100,534481560,14360,14370,14370,14360,400
|
|
20240617,092000,528733930,14370,14350,14370,14350,787
|
|
20240617,091900,517425400,14360,14360,14360,14350,317
|
|
20240617,091800,512874140,14350,14330,14350,14330,356
|
|
20240617,091700,507769720,14330,14350,14350,14330,1133
|
|
20240617,091600,491520610,14350,14360,14360,14340,462
|
|
20240617,091500,484890970,14360,14360,14390,14350,512
|
|
20240617,091400,477533430,14360,14350,14360,14340,130
|
|
20240617,091300,475667850,14350,14340,14350,14330,933
|
|
20240617,091200,462283980,14340,14300,14340,14300,201
|
|
20240617,091100,459405000,14320,14310,14320,14270,8745
|
|
20240617,091000,334383830,14310,14360,14360,14310,2744
|
|
20240617,090900,295049750,14350,14400,14400,14350,2059
|
|
20240617,090800,265458150,14410,14400,14420,14400,679
|
|
20240617,090700,255679010,14400,14390,14400,14390,1327
|
|
20240617,090600,236580390,14390,14430,14430,14380,4979
|
|
20240617,090500,164835470,14450,14500,14510,14430,2292
|
|
20240617,090400,131704560,14510,14480,14540,14480,309
|
|
20240617,090300,127221530,14480,14520,14540,14480,1480
|
|
20240617,090200,105724270,14520,14510,14520,14480,304
|
|
20240617,090100,101313830,14510,14480,14520,14480,616
|
|
20240617,090000,92370860,14520,14430,14520,14430,6393
|