640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,193700,14119588690,12520,12520,12520,12520,95294
|
|
20240614,193600,14119588690,12520,12520,12520,12520,0
|
|
20240614,193500,14119588690,12520,12520,12520,12520,0
|
|
20240614,193400,14119588690,12520,12520,12520,12520,0
|
|
20240614,193300,14119588690,12520,12520,12520,12520,0
|
|
20240614,193200,14119588690,12520,12520,12520,12520,0
|
|
20240614,193100,14119588690,12520,12520,12520,12520,0
|
|
20240614,193000,14119588690,12520,12520,12520,12520,0
|
|
20240614,192900,14119588690,12520,12520,12520,12520,0
|
|
20240614,192800,14119588690,12520,12520,12520,12520,0
|
|
20240614,192700,14119588690,12520,12520,12520,12520,0
|
|
20240614,192600,14119588690,12520,12520,12520,12520,0
|
|
20240614,192500,14119588690,12520,12520,12520,12520,0
|
|
20240614,192400,14119588690,12520,12520,12520,12520,0
|
|
20240614,192300,14119588690,12520,12520,12520,12520,0
|
|
20240614,192200,14119588690,12520,12520,12520,12520,0
|
|
20240614,192100,14119588690,12520,12520,12520,12520,0
|
|
20240614,192000,14119588690,12520,12520,12520,12520,0
|
|
20240614,191900,14119588690,12520,12520,12520,12520,0
|
|
20240614,191800,14119588690,12520,12520,12520,12520,0
|
|
20240614,191700,14119588690,12520,12520,12520,12520,0
|
|
20240614,191600,14119588690,12520,12520,12520,12520,0
|
|
20240614,191500,14119588690,12520,12520,12520,12520,0
|
|
20240614,191400,14119588690,12520,12520,12520,12520,0
|
|
20240614,191300,14119588690,12520,12520,12520,12520,0
|
|
20240614,191200,14119588690,12520,12520,12520,12520,0
|
|
20240614,191100,14119588690,12520,12520,12520,12520,0
|
|
20240614,191000,14119588690,12520,12520,12520,12520,0
|
|
20240614,190900,14119588690,12520,12520,12520,12520,0
|
|
20240614,190800,14119588690,12520,12520,12520,12520,0
|
|
20240614,190700,14119588690,12520,12520,12520,12520,95294
|
|
20240614,190600,14119588690,12520,12520,12520,12520,0
|
|
20240614,190500,14119588690,12520,12520,12520,12520,0
|
|
20240614,190400,14119588690,12520,12520,12520,12520,0
|
|
20240614,190300,14119588690,12520,12520,12520,12520,0
|
|
20240614,190200,14119588690,12520,12520,12520,12520,0
|
|
20240614,190100,14119588690,12520,12520,12520,12520,0
|
|
20240614,190000,14119588690,12520,12520,12520,12520,0
|
|
20240614,185900,14119588690,12520,12520,12520,12520,0
|
|
20240614,185800,14119588690,12520,12520,12520,12520,0
|
|
20240614,185700,14119588690,12520,12520,12520,12520,0
|
|
20240614,185600,14119588690,12520,12520,12520,12520,0
|
|
20240614,185500,14119588690,12520,12520,12520,12520,0
|
|
20240614,185400,14119588690,12520,12520,12520,12520,0
|
|
20240614,185300,14119588690,12520,12520,12520,12520,0
|
|
20240614,185200,14119588690,12520,12520,12520,12520,0
|
|
20240614,185100,14119588690,12520,12520,12520,12520,0
|
|
20240614,185000,14119588690,12520,12520,12520,12520,0
|
|
20240614,184900,14119588690,12520,12520,12520,12520,0
|
|
20240614,184800,14119588690,12520,12520,12520,12520,0
|
|
20240614,184700,14119588690,12520,12520,12520,12520,0
|
|
20240614,184600,14119588690,12520,12520,12520,12520,0
|
|
20240614,184500,14119588690,12520,12520,12520,12520,0
|
|
20240614,184400,14119588690,12520,12520,12520,12520,0
|
|
20240614,184300,14119588690,12520,12520,12520,12520,0
|
|
20240614,184200,14119588690,12520,12520,12520,12520,0
|
|
20240614,184100,14119588690,12520,12520,12520,12520,0
|
|
20240614,184000,14119588690,12520,12520,12520,12520,0
|
|
20240614,183900,14119588690,12520,12520,12520,12520,0
|
|
20240614,183800,14119588690,12520,12520,12520,12520,0
|
|
20240614,183700,14119588690,12520,12520,12520,12520,95294
|
|
20240614,183600,14119588690,12520,12520,12520,12520,0
|
|
20240614,183500,14119588690,12520,12520,12520,12520,0
|
|
20240614,183400,14119588690,12520,12520,12520,12520,0
|
|
20240614,183300,14119588690,12520,12520,12520,12520,0
|
|
20240614,183200,14119588690,12520,12520,12520,12520,0
|
|
20240614,183100,14119588690,12520,12520,12520,12520,0
|
|
20240614,183000,14119588690,12520,12520,12520,12520,0
|
|
20240614,182900,14119588690,12520,12520,12520,12520,0
|
|
20240614,182800,14119588690,12520,12520,12520,12520,0
|
|
20240614,182700,14119588690,12520,12520,12520,12520,0
|
|
20240614,182600,14119588690,12520,12520,12520,12520,0
|
|
20240614,182500,14119588690,12520,12520,12520,12520,0
|
|
20240614,182400,14119588690,12520,12520,12520,12520,0
|
|
20240614,182300,14119588690,12520,12520,12520,12520,0
|
|
20240614,182200,14119588690,12520,12520,12520,12520,0
|
|
20240614,182100,14119588690,12520,12520,12520,12520,0
|
|
20240614,182000,14119588690,12520,12520,12520,12520,0
|
|
20240614,181900,14119588690,12520,12520,12520,12520,0
|
|
20240614,181800,14119588690,12520,12520,12520,12520,0
|
|
20240614,181700,14119588690,12520,12520,12520,12520,0
|
|
20240614,181600,14119588690,12520,12520,12520,12520,0
|
|
20240614,181500,14119588690,12520,12520,12520,12520,0
|
|
20240614,181400,14119588690,12520,12520,12520,12520,0
|
|
20240614,181300,14119588690,12520,12520,12520,12520,0
|
|
20240614,181200,14119588690,12520,12520,12520,12520,0
|
|
20240614,181100,14119588690,12520,12520,12520,12520,0
|
|
20240614,181000,14119588690,12520,12520,12520,12520,0
|
|
20240614,180900,14119588690,12520,12520,12520,12520,0
|
|
20240614,180800,14119588690,12520,12520,12520,12520,0
|
|
20240614,180700,14119588690,12520,12520,12520,12520,95294
|
|
20240614,180600,14119588690,12520,12520,12520,12520,0
|
|
20240614,180500,14119588690,12520,12520,12520,12520,0
|
|
20240614,180400,14119588690,12520,12520,12520,12520,0
|
|
20240614,180300,14119588690,12520,12520,12520,12520,0
|
|
20240614,180200,14119588690,12520,12520,12520,12520,0
|
|
20240614,180100,14119588690,12520,12520,12520,12520,0
|
|
20240614,180000,14119588690,12520,12520,12520,12520,0
|
|
20240614,175900,14119588690,12520,12520,12520,12520,0
|
|
20240614,175800,14119588690,12520,12520,12520,12520,0
|
|
20240614,175700,14119588690,12520,12520,12520,12520,0
|
|
20240614,175600,14119588690,12520,12520,12520,12520,0
|
|
20240614,175500,14119588690,12520,12520,12520,12520,0
|
|
20240614,175400,14119588690,12520,12520,12520,12520,0
|
|
20240614,175300,14119588690,12520,12520,12520,12520,0
|
|
20240614,175200,14119588690,12520,12520,12520,12520,0
|
|
20240614,175100,14119588690,12520,12520,12520,12520,0
|
|
20240614,175000,14119588690,12520,12520,12520,12520,0
|
|
20240614,174900,14119588690,12520,12520,12520,12520,0
|
|
20240614,174800,14119588690,12520,12520,12520,12520,0
|
|
20240614,174700,14119588690,12520,12520,12520,12520,0
|
|
20240614,174600,14119588690,12520,12520,12520,12520,0
|
|
20240614,174500,14119588690,12520,12520,12520,12520,0
|
|
20240614,174400,14119588690,12520,12520,12520,12520,0
|
|
20240614,174300,14119588690,12520,12520,12520,12520,0
|
|
20240614,174200,14119588690,12520,12520,12520,12520,0
|
|
20240614,174100,14119588690,12520,12520,12520,12520,0
|
|
20240614,174000,14119588690,12520,12520,12520,12520,0
|
|
20240614,173900,14119588690,12520,12520,12520,12520,0
|
|
20240614,173800,14119588690,12520,12520,12520,12520,0
|
|
20240614,173700,14119588690,12520,12520,12520,12520,95294
|
|
20240614,173600,14119588690,12520,12520,12520,12520,0
|
|
20240614,173500,14119588690,12520,12520,12520,12520,0
|
|
20240614,173400,14119588690,12520,12520,12520,12520,0
|
|
20240614,173300,14119588690,12520,12520,12520,12520,0
|
|
20240614,173200,14119588690,12520,12520,12520,12520,0
|
|
20240614,173100,14119588690,12520,12520,12520,12520,0
|
|
20240614,173000,14119588690,12520,12520,12520,12520,0
|
|
20240614,172900,14119588690,12520,12520,12520,12520,0
|
|
20240614,172800,14119588690,12520,12520,12520,12520,0
|
|
20240614,172700,14119588690,12520,12520,12520,12520,0
|
|
20240614,172600,14119588690,12520,12520,12520,12520,0
|
|
20240614,172500,14119588690,12520,12520,12520,12520,0
|
|
20240614,172400,14119588690,12520,12520,12520,12520,0
|
|
20240614,172300,14119588690,12520,12520,12520,12520,0
|
|
20240614,172200,14119588690,12520,12520,12520,12520,0
|
|
20240614,172100,14119588690,12520,12520,12520,12520,0
|
|
20240614,172000,14119588690,12520,12520,12520,12520,0
|
|
20240614,171900,14119588690,12520,12520,12520,12520,0
|
|
20240614,171800,14119588690,12520,12520,12520,12520,0
|
|
20240614,171700,14119588690,12520,12520,12520,12520,0
|
|
20240614,171600,14119588690,12520,12520,12520,12520,0
|
|
20240614,171500,14119588690,12520,12520,12520,12520,0
|
|
20240614,171400,14119588690,12520,12520,12520,12520,0
|
|
20240614,171300,14119588690,12520,12520,12520,12520,0
|
|
20240614,171200,14119588690,12520,12520,12520,12520,0
|
|
20240614,171100,14119588690,12520,12520,12520,12520,0
|
|
20240614,171000,14119588690,12520,12520,12520,12520,0
|
|
20240614,170900,14119588690,12520,12520,12520,12520,0
|
|
20240614,170800,14119588690,12520,12520,12520,12520,0
|
|
20240614,170700,14119588690,12520,12520,12520,12520,95294
|
|
20240614,170600,14119588690,12520,12520,12520,12520,0
|
|
20240614,170500,14119588690,12520,12520,12520,12520,0
|
|
20240614,170400,14119588690,12520,12520,12520,12520,0
|
|
20240614,170300,14119588690,12520,12520,12520,12520,0
|
|
20240614,170200,14119588690,12520,12520,12520,12520,0
|
|
20240614,170100,14119588690,12520,12520,12520,12520,0
|
|
20240614,170000,14119588690,12520,12520,12520,12520,0
|
|
20240614,165900,14119588690,12520,12520,12520,12520,0
|
|
20240614,165800,14119588690,12520,12520,12520,12520,0
|
|
20240614,165700,14119588690,12520,12520,12520,12520,0
|
|
20240614,165600,14119588690,12520,12520,12520,12520,0
|
|
20240614,165500,14119588690,12520,12520,12520,12520,0
|
|
20240614,165400,14119588690,12520,12520,12520,12520,0
|
|
20240614,165300,14119588690,12520,12520,12520,12520,0
|
|
20240614,165200,14119588690,12520,12520,12520,12520,0
|
|
20240614,165100,14119588690,12520,12520,12520,12520,0
|
|
20240614,165000,14119588690,12520,12520,12520,12520,0
|
|
20240614,164900,14119588690,12520,12520,12520,12520,0
|
|
20240614,164800,14119588690,12520,12520,12520,12520,0
|
|
20240614,164700,14119588690,12520,12520,12520,12520,0
|
|
20240614,164600,14119588690,12520,12520,12520,12520,0
|
|
20240614,164500,14119588690,12520,12520,12520,12520,0
|
|
20240614,164400,14119588690,12520,12520,12520,12520,0
|
|
20240614,164300,14119588690,12520,12520,12520,12520,0
|
|
20240614,164200,14119588690,12520,12520,12520,12520,0
|
|
20240614,164100,14119588690,12520,12520,12520,12520,0
|
|
20240614,164000,14119588690,12520,12520,12520,12520,0
|
|
20240614,163900,14119588690,12520,12520,12520,12520,0
|
|
20240614,163800,14119588690,12520,12520,12520,12520,0
|
|
20240614,163700,14119588690,12520,12520,12520,12520,95294
|
|
20240614,163600,14119588690,12520,12520,12520,12520,0
|
|
20240614,163500,14119588690,12520,12520,12520,12520,0
|
|
20240614,163400,14119588690,12520,12520,12520,12520,0
|
|
20240614,163300,14119588690,12520,12520,12520,12520,0
|
|
20240614,163200,14119588690,12520,12520,12520,12520,0
|
|
20240614,163100,14119588690,12520,12520,12520,12520,0
|
|
20240614,163000,14119588690,12520,12520,12520,12520,0
|
|
20240614,162900,14119588690,12520,12520,12520,12520,0
|
|
20240614,162800,14119588690,12520,12520,12520,12520,0
|
|
20240614,162700,14119588690,12520,12520,12520,12520,0
|
|
20240614,162600,14119588690,12520,12520,12520,12520,0
|
|
20240614,162500,14119588690,12520,12520,12520,12520,0
|
|
20240614,162400,14119588690,12520,12520,12520,12520,0
|
|
20240614,162300,14119588690,12520,12520,12520,12520,0
|
|
20240614,162200,14119588690,12520,12520,12520,12520,0
|
|
20240614,162100,14119588690,12520,12520,12520,12520,0
|
|
20240614,162000,14119588690,12520,12520,12520,12520,0
|
|
20240614,161900,14119588690,12520,12520,12520,12520,0
|
|
20240614,161800,14119588690,12520,12520,12520,12520,0
|
|
20240614,161700,14119588690,12520,12520,12520,12520,0
|
|
20240614,161600,14119588690,12520,12520,12520,12520,0
|
|
20240614,161500,14119588690,12520,12520,12520,12520,0
|
|
20240614,161400,14119588690,12520,12520,12520,12520,0
|
|
20240614,161300,14119588690,12520,12520,12520,12520,0
|
|
20240614,161200,14119588690,12520,12520,12520,12520,0
|
|
20240614,161100,14119588690,12520,12520,12520,12520,0
|
|
20240614,161000,14119588690,12520,12520,12520,12520,0
|
|
20240614,160900,14119588690,12520,12520,12520,12520,0
|
|
20240614,160800,14119588690,12520,12520,12520,12520,0
|
|
20240614,160700,14119588690,12520,12520,12520,12520,95294
|
|
20240614,160600,14119588690,12520,12520,12520,12520,0
|
|
20240614,160500,14119588690,12520,12520,12520,12520,0
|
|
20240614,160400,14119588690,12520,12520,12520,12520,0
|
|
20240614,160300,14119588690,12520,12520,12520,12520,0
|
|
20240614,160200,14119588690,12520,12520,12520,12520,0
|
|
20240614,160100,14119588690,12520,12520,12520,12520,0
|
|
20240614,160000,14119588690,12520,12520,12520,12520,0
|
|
20240614,155900,14119588690,12520,12520,12520,12520,0
|
|
20240614,155800,14119588690,12520,12520,12520,12520,0
|
|
20240614,155700,14119588690,12520,12520,12520,12520,0
|
|
20240614,155600,14119588690,12520,12520,12520,12520,0
|
|
20240614,155500,14119588690,12520,12520,12520,12520,0
|
|
20240614,155400,14119588690,12520,12520,12520,12520,0
|
|
20240614,155300,14119588690,12520,12520,12520,12520,0
|
|
20240614,155200,14119588690,12520,12520,12520,12520,0
|
|
20240614,155100,14119588690,12520,12520,12520,12520,0
|
|
20240614,155000,14119588690,12520,12520,12520,12520,0
|
|
20240614,154900,14119588690,12520,12520,12520,12520,0
|
|
20240614,154800,14119588690,12520,12520,12520,12520,0
|
|
20240614,154700,14119588690,12520,12520,12520,12520,0
|
|
20240614,154600,14119588690,12520,12520,12520,12520,0
|
|
20240614,154500,14119588690,12520,12520,12520,12520,0
|
|
20240614,154400,14119588690,12520,12520,12520,12520,0
|
|
20240614,154300,14119588690,12520,12520,12520,12520,0
|
|
20240614,154200,14119588690,12520,12520,12520,12520,0
|
|
20240614,154100,14119588690,12520,12520,12520,12520,0
|
|
20240614,154000,14119588690,12520,12520,12520,12520,0
|
|
20240614,153900,14119588690,12520,12520,12520,12520,0
|
|
20240614,153800,14119588690,12520,12520,12520,12520,0
|
|
20240614,153700,14119588690,12520,12520,12520,12520,95294
|
|
20240614,153600,14119588690,12520,12520,12520,12520,0
|
|
20240614,153500,14119588690,12520,12520,12520,12520,0
|
|
20240614,153400,14119588690,12520,12520,12520,12520,0
|
|
20240614,153300,14119588690,12520,12520,12520,12520,0
|
|
20240614,153200,14119588690,12520,12520,12520,12520,0
|
|
20240614,153100,14119588690,12520,12520,12520,12520,0
|
|
20240614,153000,14119588690,12520,12520,12520,12520,95294
|
|
20240614,152900,12926507810,12550,12550,12550,12550,0
|
|
20240614,152800,12926507810,12550,12550,12550,12550,0
|
|
20240614,152700,12926507810,12550,12550,12550,12550,0
|
|
20240614,152600,12926507810,12550,12550,12550,12550,0
|
|
20240614,152500,12926507810,12550,12550,12550,12550,0
|
|
20240614,152400,12926507810,12550,12550,12550,12550,0
|
|
20240614,152300,12926507810,12550,12550,12550,12550,0
|
|
20240614,152200,12926507810,12550,12550,12550,12550,0
|
|
20240614,152100,12926507810,12550,12550,12550,12550,0
|
|
20240614,152000,12926507810,12550,12550,12550,12550,0
|
|
20240614,151900,12926507810,12550,12580,12590,12550,13178
|
|
20240614,151800,12760951790,12570,12590,12600,12570,7341
|
|
20240614,151700,12668592020,12590,12570,12600,12570,2973
|
|
20240614,151600,12631197700,12590,12610,12610,12570,9127
|
|
20240614,151500,12516357950,12600,12610,12620,12590,7394
|
|
20240614,151400,12423194850,12610,12600,12620,12600,3395
|
|
20240614,151300,12380401710,12600,12630,12630,12600,9992
|
|
20240614,151200,12254387680,12620,12630,12640,12620,5624
|
|
20240614,151100,12183340010,12630,12630,12640,12620,4333
|
|
20240614,151000,12128620630,12630,12610,12630,12610,3808
|
|
20240614,150900,12080565380,12610,12610,12620,12610,5549
|
|
20240614,150800,12010555210,12610,12610,12620,12610,3579
|
|
20240614,150700,11965396320,12610,12610,12610,12600,11410
|
|
20240614,150600,11821523360,12600,12610,12610,12600,359
|
|
20240614,150500,11816999800,12590,12610,12620,12590,5626
|
|
20240614,150400,11746081360,12600,12620,12620,12600,1798
|
|
20240614,150300,11723411660,12610,12610,12620,12590,12495
|
|
20240614,150200,11565935220,12610,12610,12620,12600,8709
|
|
20240614,150100,11456131920,12620,12610,12620,12610,3520
|
|
20240614,150000,11411713910,12620,12610,12620,12600,549
|
|
20240614,145900,11404790640,12610,12600,12610,12590,1021
|
|
20240614,145800,11391924510,12600,12610,12610,12590,9271
|
|
20240614,145700,11275113020,12610,12600,12620,12600,3954
|
|
20240614,145600,11225255410,12600,12610,12620,12600,7691
|
|
20240614,145500,11128217620,12620,12600,12620,12600,3049
|
|
20240614,145400,11089770500,12610,12610,12610,12590,1327
|
|
20240614,145300,11073050210,12610,12590,12610,12590,4462
|
|
20240614,145200,11016826560,12590,12590,12600,12590,3312
|
|
20240614,145100,10975120750,12580,12580,12590,12580,366
|
|
20240614,145000,10970515170,12580,12590,12590,12580,259
|
|
20240614,144900,10967256000,12590,12600,12600,12590,1520
|
|
20240614,144800,10948117180,12600,12590,12600,12590,1123
|
|
20240614,144700,10933978060,12590,12590,12590,12580,297
|
|
20240614,144600,10930240320,12590,12590,12600,12580,3463
|
|
20240614,144500,10886629410,12580,12590,12590,12580,613
|
|
20240614,144400,10878916910,12590,12600,12600,12580,1531
|
|
20240614,144300,10859642240,12600,12590,12600,12580,969
|
|
20240614,144200,10847443830,12580,12580,12590,12580,2273
|
|
20240614,144100,10818831120,12590,12590,12590,12580,207
|
|
20240614,144000,10816226900,12590,12580,12590,12580,424
|
|
20240614,143900,10810892770,12580,12590,12590,12580,1053
|
|
20240614,143800,10797643470,12590,12580,12600,12570,1743
|
|
20240614,143700,10775713720,12580,12570,12580,12570,191
|
|
20240614,143600,10773312770,12570,12570,12580,12560,4514
|
|
20240614,143500,10716574100,12570,12560,12570,12550,2148
|
|
20240614,143400,10689595060,12550,12570,12570,12550,996
|
|
20240614,143300,10677083620,12570,12560,12570,12560,2667
|
|
20240614,143200,10643585760,12560,12570,12570,12560,173
|
|
20240614,143100,10641412780,12570,12570,12570,12560,208
|
|
20240614,143000,10638799780,12560,12560,12570,12550,682
|
|
20240614,142900,10630233960,12550,12570,12570,12550,5369
|
|
20240614,142800,10562805230,12570,12560,12570,12560,322
|
|
20240614,142700,10558758950,12570,12560,12570,12560,2292
|
|
20240614,142600,10529971090,12560,12560,12570,12560,361
|
|
20240614,142500,10525436730,12570,12560,12570,12560,1364
|
|
20240614,142400,10508303670,12560,12570,12580,12560,4580
|
|
20240614,142300,10450770110,12580,12570,12580,12570,2584
|
|
20240614,142200,10418288610,12580,12580,12580,12570,4066
|
|
20240614,142100,10367148470,12580,12580,12590,12580,396
|
|
20240614,142000,10362165910,12590,12590,12600,12580,2760
|
|
20240614,141900,10327422260,12600,12610,12610,12590,3588
|
|
20240614,141800,10282216690,12600,12610,12610,12600,1666
|
|
20240614,141700,10261224490,12600,12610,12610,12600,281
|
|
20240614,141600,10257682680,12610,12610,12610,12600,293
|
|
20240614,141500,10253989070,12600,12600,12610,12600,133
|
|
20240614,141400,10252313180,12610,12600,12610,12590,1690
|
|
20240614,141300,10231019260,12600,12600,12610,12600,239
|
|
20240614,141200,10228007730,12590,12600,12600,12590,1266
|
|
20240614,141100,10212062450,12600,12620,12620,12600,3010
|
|
20240614,141000,10174126500,12620,12620,12620,12600,372
|
|
20240614,140900,10169433710,12620,12620,12620,12600,1874
|
|
20240614,140800,10145803010,12620,12620,12630,12610,447
|
|
20240614,140700,10140162820,12620,12640,12640,12620,1938
|
|
20240614,140600,10115687790,12640,12630,12650,12620,3849
|
|
20240614,140500,10067049180,12630,12600,12630,12600,2681
|
|
20240614,140400,10033224530,12610,12600,12610,12600,2012
|
|
20240614,140300,10007859740,12600,12610,12610,12590,837
|
|
20240614,140200,9997313130,12610,12600,12610,12590,1132
|
|
20240614,140100,9983049970,12600,12600,12600,12590,804
|
|
20240614,140000,9972920550,12590,12590,12600,12590,738
|
|
20240614,135900,9963622760,12600,12620,12620,12590,2503
|
|
20240614,135800,9932086950,12610,12610,12610,12600,1402
|
|
20240614,135700,9914410930,12610,12600,12610,12600,175
|
|
20240614,135600,9912205170,12610,12600,12610,12600,319
|
|
20240614,135500,9908183570,12610,12610,12610,12600,1938
|
|
20240614,135400,9883745490,12610,12600,12620,12600,1909
|
|
20240614,135300,9859673310,12600,12600,12600,12600,2136
|
|
20240614,135200,9832759710,12600,12590,12600,12590,493
|
|
20240614,135100,9826551430,12590,12600,12600,12590,465
|
|
20240614,135000,9820695470,12600,12600,12600,12590,1799
|
|
20240614,134900,9798045220,12590,12600,12600,12590,210
|
|
20240614,134800,9795401310,12600,12600,12600,12590,779
|
|
20240614,134700,9785589360,12590,12600,12600,12590,360
|
|
20240614,134600,9781056510,12600,12600,12600,12590,299
|
|
20240614,134500,9777292080,12600,12590,12600,12590,257
|
|
20240614,134400,9774056430,12590,12590,12600,12580,2061
|
|
20240614,134300,9748110790,12580,12600,12600,12580,3261
|
|
20240614,134200,9707062060,12600,12600,12600,12590,377
|
|
20240614,134100,9702314620,12600,12600,12600,12590,509
|
|
20240614,134000,9695902200,12600,12600,12610,12600,166
|
|
20240614,133900,9693810590,12590,12600,12600,12590,359
|
|
20240614,133800,9689288140,12600,12600,12600,12590,2054
|
|
20240614,133700,9663410850,12620,12600,12620,12600,1483
|
|
20240614,133600,9644713720,12600,12610,12610,12600,54
|
|
20240614,133500,9644033280,12600,12610,12610,12600,159
|
|
20240614,133400,9642029270,12610,12600,12610,12600,120
|
|
20240614,133300,9640517230,12610,12610,12610,12590,1125
|
|
20240614,133200,9626343220,12600,12590,12600,12590,373
|
|
20240614,133100,9621644410,12600,12600,12600,12590,843
|
|
20240614,133000,9611023590,12590,12590,12600,12590,125
|
|
20240614,132900,9609449820,12590,12590,12600,12590,235
|
|
20240614,132800,9606491130,12600,12600,12600,12590,4497
|
|
20240614,132700,9549852320,12610,12610,12610,12600,355
|
|
20240614,132600,9545378250,12610,12610,12610,12600,117
|
|
20240614,132500,9543902980,12600,12610,12610,12600,390
|
|
20240614,132400,9538986080,12610,12600,12610,12600,221
|
|
20240614,132300,9536201440,12600,12590,12600,12590,1688
|
|
20240614,132200,9514937230,12600,12600,12600,12590,453
|
|
20240614,132100,9509232840,12600,12600,12600,12590,254
|
|
20240614,132000,9506033430,12600,12590,12600,12590,583
|
|
20240614,131900,9498689610,12590,12590,12600,12590,699
|
|
20240614,131800,9489888290,12600,12600,12600,12590,653
|
|
20240614,131700,9481664460,12600,12590,12600,12590,366
|
|
20240614,131600,9477054080,12600,12600,12600,12590,95
|
|
20240614,131500,9475857970,12590,12600,12600,12590,346
|
|
20240614,131400,9471499840,12600,12580,12600,12580,462
|
|
20240614,131300,9465683670,12580,12590,12590,12580,2612
|
|
20240614,131200,9432806480,12590,12600,12600,12590,1109
|
|
20240614,131100,9418837290,12590,12610,12620,12590,3845
|
|
20240614,131000,9370369040,12610,12610,12610,12600,645
|
|
20240614,130900,9362236720,12610,12600,12610,12590,5622
|
|
20240614,130800,9291381370,12590,12590,12600,12590,580
|
|
20240614,130700,9284078330,12600,12590,12600,12590,103
|
|
20240614,130600,9282780670,12590,12590,12600,12590,252
|
|
20240614,130500,9279606680,12590,12590,12600,12590,590
|
|
20240614,130400,9272177870,12590,12600,12600,12590,451
|
|
20240614,130300,9266498850,12580,12590,12600,12580,246
|
|
20240614,130200,9263400950,12600,12590,12600,12590,1852
|
|
20240614,130100,9240083460,12590,12580,12590,12580,138
|
|
20240614,130000,9238347410,12580,12580,12580,12570,1153
|
|
20240614,125900,9223842910,12580,12580,12590,12580,593
|
|
20240614,125800,9216382960,12580,12580,12590,12580,920
|
|
20240614,125700,9204808780,12590,12580,12590,12580,62
|
|
20240614,125600,9204028590,12590,12580,12590,12580,516
|
|
20240614,125500,9197534680,12580,12580,12580,12580,133
|
|
20240614,125400,9195861540,12580,12580,12590,12580,462
|
|
20240614,125300,9190047800,12590,12580,12590,12570,1265
|
|
20240614,125200,9174136650,12580,12580,12580,12580,2073
|
|
20240614,125100,9148058310,12580,12570,12580,12570,353
|
|
20240614,125000,9143621040,12570,12570,12580,12570,203
|
|
20240614,124900,9141069250,12580,12580,12580,12570,284
|
|
20240614,124800,9137497490,12580,12590,12590,12570,557
|
|
20240614,124700,9130491210,12570,12580,12590,12570,356
|
|
20240614,124600,9126014210,12580,12580,12590,12570,289
|
|
20240614,124500,9122379570,12580,12570,12580,12570,883
|
|
20240614,124400,9111274220,12580,12570,12580,12570,825
|
|
20240614,124300,9100898700,12570,12580,12580,12570,1000
|
|
20240614,124200,9088328420,12570,12580,12580,12570,248
|
|
20240614,124100,9085209560,12590,12590,12590,12580,1012
|
|
20240614,124000,9072478060,12590,12590,12590,12580,1152
|
|
20240614,123900,9057976600,12600,12610,12610,12600,2535
|
|
20240614,123800,9026024910,12610,12610,12610,12610,1
|
|
20240614,123700,9026012300,12610,12620,12630,12610,660
|
|
20240614,123600,9017686430,12620,12620,12630,12620,2669
|
|
20240614,123500,8983995800,12610,12610,12610,12610,409
|
|
20240614,123400,8978838310,12620,12610,12620,12610,295
|
|
20240614,123300,8975118340,12610,12620,12620,12610,390
|
|
20240614,123200,8970199980,12610,12620,12620,12610,665
|
|
20240614,123100,8961811310,12610,12600,12610,12600,720
|
|
20240614,123000,8952733290,12610,12600,12610,12580,456
|
|
20240614,122900,8946987990,12610,12620,12620,12580,2193
|
|
20240614,122800,8919361480,12610,12610,12610,12610,164
|
|
20240614,122700,8917293440,12610,12600,12610,12600,446
|
|
20240614,122600,8911669430,12590,12600,12620,12590,3693
|
|
20240614,122500,8865113360,12600,12600,12600,12600,284
|
|
20240614,122400,8861534960,12600,12600,12600,12590,518
|
|
20240614,122300,8855012990,12600,12600,12600,12590,5366
|
|
20240614,122200,8787413320,12610,12610,12610,12600,693
|
|
20240614,122100,8778678270,12610,12610,12610,12600,170
|
|
20240614,122000,8776535560,12610,12600,12610,12600,143
|
|
20240614,121900,8774733320,12610,12600,12610,12600,35
|
|
20240614,121800,8774292230,12600,12600,12610,12600,222
|
|
20240614,121700,8771494820,12600,12590,12600,12590,1942
|
|
20240614,121600,8747032500,12590,12600,12600,12590,559
|
|
20240614,121500,8739994190,12600,12610,12610,12590,1418
|
|
20240614,121400,8722126860,12610,12620,12620,12600,3483
|
|
20240614,121300,8678232980,12610,12610,12620,12610,456
|
|
20240614,121200,8672482640,12620,12620,12620,12610,1713
|
|
20240614,121100,8650865780,12620,12580,12620,12580,4588
|
|
20240614,121000,8593047990,12590,12590,12600,12590,1249
|
|
20240614,120900,8577322100,12590,12600,12600,12590,193
|
|
20240614,120800,8574890400,12590,12590,12600,12590,800
|
|
20240614,120700,8564816760,12590,12590,12590,12580,3396
|
|
20240614,120600,8522064880,12590,12580,12590,12580,1626
|
|
20240614,120500,8501608770,12570,12580,12580,12570,336
|
|
20240614,120400,8497382970,12570,12590,12590,12570,1340
|
|
20240614,120300,8480526490,12590,12580,12590,12580,251
|
|
20240614,120200,8477367680,12580,12590,12590,12570,1855
|
|
20240614,120100,8454033140,12590,12570,12590,12560,858
|
|
20240614,120000,8443247000,12570,12560,12570,12560,236
|
|
20240614,115900,8440282700,12550,12560,12560,12550,1282
|
|
20240614,115800,8424181760,12560,12560,12560,12560,1370
|
|
20240614,115700,8406974560,12560,12550,12570,12550,513
|
|
20240614,115600,8400532390,12560,12540,12560,12540,7962
|
|
20240614,115500,8300613860,12540,12540,12550,12540,391
|
|
20240614,115400,8295710310,12550,12540,12550,12540,1068
|
|
20240614,115300,8282307120,12540,12540,12550,12540,1809
|
|
20240614,115200,8259613670,12540,12540,12540,12530,1521
|
|
20240614,115100,8240541860,12540,12530,12550,12530,668
|
|
20240614,115000,8232166110,12540,12540,12540,12540,1738
|
|
20240614,114900,8210371590,12540,12550,12550,12540,788
|
|
20240614,114800,8200486710,12540,12540,12560,12540,2632
|
|
20240614,114700,8167475560,12530,12560,12560,12530,3989
|
|
20240614,114600,8117435200,12550,12560,12570,12550,1331
|
|
20240614,114500,8100723190,12560,12560,12560,12550,1548
|
|
20240614,114400,8081282190,12560,12550,12560,12550,1866
|
|
20240614,114300,8057862380,12550,12570,12580,12550,9514
|
|
20240614,114200,7938311510,12570,12580,12580,12570,1304
|
|
20240614,114100,7921908890,12590,12580,12590,12580,334
|
|
20240614,114000,7917706940,12580,12590,12590,12580,2391
|
|
20240614,113900,7887608390,12590,12590,12590,12590,98
|
|
20240614,113800,7886374570,12590,12590,12590,12580,1065
|
|
20240614,113700,7872967200,12590,12590,12590,12580,1992
|
|
20240614,113600,7847896470,12590,12590,12600,12590,1484
|
|
20240614,113500,7829211530,12600,12600,12600,12590,428
|
|
20240614,113400,7823822810,12590,12600,12600,12590,2002
|
|
20240614,113300,7798616160,12600,12600,12600,12600,403
|
|
20240614,113200,7793538360,12600,12620,12620,12590,903
|
|
20240614,113100,7782159680,12610,12610,12620,12610,270
|
|
20240614,113000,7778754640,12610,12610,12610,12610,51
|
|
20240614,112900,7778111530,12610,12610,12620,12610,658
|
|
20240614,112800,7769813500,12600,12590,12600,12590,2005
|
|
20240614,112700,7744550600,12590,12630,12630,12590,4651
|
|
20240614,112600,7685892280,12620,12620,12630,12620,871
|
|
20240614,112500,7674899040,12630,12620,12630,12620,1414
|
|
20240614,112400,7657047270,12620,12610,12620,12610,79
|
|
20240614,112300,7656051060,12610,12610,12620,12610,628
|
|
20240614,112200,7648131680,12610,12610,12610,12600,551
|
|
20240614,112100,7641188320,12610,12590,12610,12590,685
|
|
20240614,112000,7632556740,12600,12590,12600,12590,1346
|
|
20240614,111900,7615600550,12590,12590,12600,12590,359
|
|
20240614,111800,7611080690,12600,12600,12600,12590,1912
|
|
20240614,111700,7586997810,12600,12610,12610,12600,1970
|
|
20240614,111600,7562174070,12610,12620,12630,12610,4521
|
|
20240614,111500,7505150130,12620,12610,12630,12610,3065
|
|
20240614,111400,7466472480,12610,12610,12620,12600,1669
|
|
20240614,111300,7445426340,12610,12600,12620,12600,1025
|
|
20240614,111200,7432507090,12610,12600,12610,12590,1074
|
|
20240614,111100,7418978170,12600,12590,12650,12590,19741
|
|
20240614,111000,7169848210,12590,12600,12600,12590,790
|
|
20240614,110900,7159902080,12590,12580,12600,12580,1668
|
|
20240614,110800,7138905120,12560,12550,12580,12540,13812
|
|
20240614,110700,6965352520,12550,12560,12570,12550,606
|
|
20240614,110600,6957742430,12560,12560,12560,12550,3884
|
|
20240614,110500,6908973630,12550,12550,12560,12550,582
|
|
20240614,110400,6901669450,12550,12550,12550,12540,1357
|
|
20240614,110300,6884645550,12550,12560,12570,12540,7480
|
|
20240614,110200,6790727520,12560,12540,12560,12540,4052
|
|
20240614,110100,6739871410,12540,12530,12540,12530,1697
|
|
20240614,110000,6718602530,12520,12540,12540,12520,1064
|
|
20240614,105900,6705279030,12530,12540,12540,12530,513
|
|
20240614,105800,6698851120,12530,12540,12540,12530,1113
|
|
20240614,105700,6684904070,12540,12530,12540,12530,254
|
|
20240614,105600,6681721420,12530,12540,12540,12520,616
|
|
20240614,105500,6674005270,12550,12510,12550,12510,6920
|
|
20240614,105400,6587322840,12540,12550,12550,12510,2917
|
|
20240614,105300,6550804260,12520,12530,12550,12520,1714
|
|
20240614,105200,6529331770,12530,12530,12550,12530,1651
|
|
20240614,105100,6508636430,12510,12530,12570,12510,9199
|
|
20240614,105000,6393273870,12510,12510,12530,12510,1266
|
|
20240614,104900,6377431960,12510,12530,12530,12510,10729
|
|
20240614,104800,6243059650,12530,12550,12550,12530,1370
|
|
20240614,104700,6225880030,12560,12540,12560,12540,2105
|
|
20240614,104600,6199463090,12540,12540,12560,12540,2712
|
|
20240614,104500,6165444220,12530,12530,12540,12530,788
|
|
20240614,104400,6155569480,12530,12530,12540,12530,2672
|
|
20240614,104300,6122085420,12540,12530,12540,12530,586
|
|
20240614,104200,6114741510,12530,12540,12540,12530,379
|
|
20240614,104100,6109989060,12540,12520,12550,12520,1576
|
|
20240614,104000,6090223470,12540,12530,12540,12530,288
|
|
20240614,103900,6086614350,12530,12540,12540,12530,1120
|
|
20240614,103800,6072579550,12530,12530,12540,12520,2083
|
|
20240614,103700,6046479560,12530,12530,12530,12530,221
|
|
20240614,103600,6043710430,12540,12550,12550,12540,354
|
|
20240614,103500,6039271190,12540,12540,12550,12540,1792
|
|
20240614,103400,6016798320,12540,12550,12550,12540,3550
|
|
20240614,103300,5972248090,12550,12540,12550,12540,1984
|
|
20240614,103200,5947350780,12530,12540,12540,12530,711
|
|
20240614,103100,5938435540,12530,12530,12540,12530,1509
|
|
20240614,103000,5919514800,12540,12540,12540,12530,857
|
|
20240614,102900,5908775350,12530,12550,12550,12530,1846
|
|
20240614,102800,5885628150,12550,12560,12560,12540,3572
|
|
20240614,102700,5840787490,12560,12570,12570,12560,1599
|
|
20240614,102600,5820692950,12570,12570,12580,12570,783
|
|
20240614,102500,5810850580,12570,12580,12580,12560,1530
|
|
20240614,102400,5791620110,12580,12570,12580,12570,971
|
|
20240614,102300,5779414630,12570,12550,12570,12550,3381
|
|
20240614,102200,5736936390,12550,12560,12570,12540,3596
|
|
20240614,102100,5691816210,12570,12530,12570,12530,2939
|
|
20240614,102000,5654911260,12530,12540,12540,12530,1328
|
|
20240614,101900,5638270690,12530,12530,12530,12520,1219
|
|
20240614,101800,5622996720,12520,12520,12530,12510,11517
|
|
20240614,101700,5478805370,12530,12530,12530,12520,6773
|
|
20240614,101600,5393993890,12530,12530,12540,12520,2068
|
|
20240614,101500,5368077310,12540,12510,12540,12510,3966
|
|
20240614,101400,5318427800,12510,12540,12550,12510,6952
|
|
20240614,101300,5231342960,12550,12550,12550,12540,692
|
|
20240614,101200,5222659020,12550,12540,12550,12530,529
|
|
20240614,101100,5216021330,12540,12530,12540,12520,3585
|
|
20240614,101000,5171126250,12550,12550,12550,12520,6042
|
|
20240614,100900,5095430660,12530,12580,12580,12530,7661
|
|
20240614,100800,4999246390,12580,12590,12590,12580,1222
|
|
20240614,100700,4983867430,12590,12590,12590,12580,780
|
|
20240614,100600,4974047240,12590,12590,12590,12570,1740
|
|
20240614,100500,4952157040,12590,12590,12590,12580,324
|
|
20240614,100400,4948080680,12590,12590,12600,12580,2078
|
|
20240614,100300,4921919790,12580,12570,12590,12570,2415
|
|
20240614,100200,4891545000,12580,12580,12580,12560,1554
|
|
20240614,100100,4872012090,12570,12560,12580,12560,3619
|
|
20240614,100000,4826498140,12570,12570,12570,12560,594
|
|
20240614,095900,4819031570,12570,12530,12570,12530,8508
|
|
20240614,095800,4712173460,12530,12530,12530,12520,3740
|
|
20240614,095700,4665322900,12520,12540,12540,12520,3700
|
|
20240614,095600,4618986110,12530,12540,12540,12520,5424
|
|
20240614,095500,4551037040,12540,12530,12540,12530,3720
|
|
20240614,095400,4504404210,12540,12540,12550,12530,1637
|
|
20240614,095300,4483882510,12540,12530,12540,12530,4936
|
|
20240614,095200,4422005990,12530,12570,12570,12530,12614
|
|
20240614,095100,4263738480,12560,12590,12590,12560,3295
|
|
20240614,095000,4222302520,12600,12590,12600,12580,1392
|
|
20240614,094900,4204778970,12600,12580,12600,12580,675
|
|
20240614,094800,4196283440,12590,12620,12620,12580,3494
|
|
20240614,094700,4152266240,12620,12610,12620,12610,704
|
|
20240614,094600,4143385690,12610,12610,12620,12600,1701
|
|
20240614,094500,4121935000,12600,12600,12600,12590,3089
|
|
20240614,094400,4083019810,12590,12590,12590,12590,2917
|
|
20240614,094300,4046294780,12570,12590,12590,12570,2059
|
|
20240614,094200,4020387740,12580,12570,12590,12560,6148
|
|
20240614,094100,3943065820,12570,12570,12570,12560,5380
|
|
20240614,094000,3875465260,12560,12560,12570,12560,1069
|
|
20240614,093900,3862038210,12560,12550,12560,12540,4333
|
|
20240614,093800,3807639260,12550,12560,12570,12540,5446
|
|
20240614,093700,3739275620,12570,12550,12570,12550,3639
|
|
20240614,093600,3693580310,12550,12550,12570,12540,4762
|
|
20240614,093500,3633816730,12550,12540,12550,12540,2916
|
|
20240614,093400,3597249050,12530,12570,12570,12530,9082
|
|
20240614,093300,3483324600,12570,12550,12570,12550,485
|
|
20240614,093200,3477232830,12560,12560,12560,12550,3912
|
|
20240614,093100,3428099910,12560,12570,12580,12560,2746
|
|
20240614,093000,3393588300,12570,12570,12580,12550,9853
|
|
20240614,092900,3269801780,12570,12580,12580,12560,5549
|
|
20240614,092800,3200040330,12580,12600,12600,12580,3153
|
|
20240614,092700,3160341280,12590,12580,12600,12580,1281
|
|
20240614,092600,3144209910,12580,12580,12590,12580,3833
|
|
20240614,092500,3095982250,12570,12580,12590,12570,2232
|
|
20240614,092400,3067916490,12590,12600,12610,12580,1990
|
|
20240614,092300,3042857850,12610,12650,12650,12590,4453
|
|
20240614,092200,2986680570,12650,12650,12670,12640,8022
|
|
20240614,092100,2885131860,12640,12650,12660,12630,7907
|
|
20240614,092000,2785129970,12650,12640,12680,12640,12828
|
|
20240614,091900,2622792940,12610,12590,12640,12590,6445
|
|
20240614,091800,2541560130,12560,12540,12600,12520,10295
|
|
20240614,091700,2412342420,12540,12570,12580,12530,17053
|
|
20240614,091600,2198363900,12570,12590,12600,12550,13889
|
|
20240614,091500,2023801280,12590,12640,12650,12590,13092
|
|
20240614,091400,1858682900,12640,12650,12650,12630,2744
|
|
20240614,091300,1824001310,12650,12620,12650,12620,4034
|
|
20240614,091200,1773066080,12630,12660,12690,12630,7210
|
|
20240614,091100,1681853090,12670,12660,12670,12610,18040
|
|
20240614,091000,1453820870,12690,12740,12740,12640,25178
|
|
20240614,090900,1134284660,12740,12730,12770,12730,7525
|
|
20240614,090800,1038384990,12730,12780,12780,12730,14991
|
|
20240614,090700,847084010,12780,12790,12790,12780,1969
|
|
20240614,090600,821908270,12790,12840,12850,12790,14121
|
|
20240614,090500,640958830,12840,12840,12840,12830,2017
|
|
20240614,090400,615066280,12820,12800,12830,12800,8084
|
|
20240614,090300,511477530,12800,12860,12860,12800,8316
|
|
20240614,090200,404838790,12860,12880,12890,12820,14564
|
|
20240614,090100,217406560,12890,12830,12900,12810,6732
|
|
20240614,090000,130784550,12810,12860,12860,12800,9790
|