663 lines
36 KiB
CSV
663 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,200000,63978144230,15700,15700,15700,15700,20311
|
|
20240614,195900,63978144230,15700,15700,15700,15700,0
|
|
20240614,195800,63978144230,15700,15700,15700,15700,0
|
|
20240614,195700,63978144230,15700,15700,15700,15700,0
|
|
20240614,195600,63978144230,15700,15700,15700,15700,0
|
|
20240614,195500,63978144230,15700,15700,15700,15700,0
|
|
20240614,195400,63978144230,15700,15700,15700,15700,0
|
|
20240614,195300,63978144230,15700,15700,15700,15700,0
|
|
20240614,195200,63978144230,15700,15700,15700,15700,0
|
|
20240614,195100,63978144230,15700,15700,15700,15700,0
|
|
20240614,195000,63978144230,15700,15700,15700,15700,0
|
|
20240614,194900,63978144230,15700,15700,15700,15700,0
|
|
20240614,194800,63978144230,15700,15700,15700,15700,0
|
|
20240614,194700,63978144230,15700,15700,15700,15700,0
|
|
20240614,194600,63978144230,15700,15700,15700,15700,0
|
|
20240614,194500,63978144230,15700,15700,15700,15700,0
|
|
20240614,194400,63978144230,15700,15700,15700,15700,0
|
|
20240614,194300,63978144230,15700,15700,15700,15700,0
|
|
20240614,194200,63978144230,15700,15700,15700,15700,0
|
|
20240614,194100,63978144230,15700,15700,15700,15700,0
|
|
20240614,194000,63978144230,15700,15700,15700,15700,0
|
|
20240614,193900,63978144230,15700,15700,15700,15700,0
|
|
20240614,193800,63978144230,15700,15700,15700,15700,0
|
|
20240614,193700,63978144230,15700,15700,15700,15700,0
|
|
20240614,193600,63978144230,15700,15700,15700,15700,0
|
|
20240614,193500,63978144230,15700,15700,15700,15700,0
|
|
20240614,193400,63978144230,15700,15700,15700,15700,0
|
|
20240614,193300,63978144230,15700,15700,15700,15700,0
|
|
20240614,193200,63978144230,15700,15700,15700,15700,0
|
|
20240614,193100,63978144230,15700,15700,15700,15700,0
|
|
20240614,193000,63978144230,15700,15700,15700,15700,20311
|
|
20240614,192900,63978144230,15700,15700,15700,15700,0
|
|
20240614,192800,63978144230,15700,15700,15700,15700,0
|
|
20240614,192700,63978144230,15700,15700,15700,15700,0
|
|
20240614,192600,63978144230,15700,15700,15700,15700,0
|
|
20240614,192500,63978144230,15700,15700,15700,15700,0
|
|
20240614,192400,63978144230,15700,15700,15700,15700,0
|
|
20240614,192300,63978144230,15700,15700,15700,15700,0
|
|
20240614,192200,63978144230,15700,15700,15700,15700,0
|
|
20240614,192100,63978144230,15700,15700,15700,15700,0
|
|
20240614,192000,63978144230,15700,15700,15700,15700,0
|
|
20240614,191900,63978144230,15700,15700,15700,15700,0
|
|
20240614,191800,63978144230,15700,15700,15700,15700,0
|
|
20240614,191700,63978144230,15700,15700,15700,15700,0
|
|
20240614,191600,63978144230,15700,15700,15700,15700,0
|
|
20240614,191500,63978144230,15700,15700,15700,15700,0
|
|
20240614,191400,63978144230,15700,15700,15700,15700,0
|
|
20240614,191300,63978144230,15700,15700,15700,15700,0
|
|
20240614,191200,63978144230,15700,15700,15700,15700,0
|
|
20240614,191100,63978144230,15700,15700,15700,15700,0
|
|
20240614,191000,63978144230,15700,15700,15700,15700,0
|
|
20240614,190900,63978144230,15700,15700,15700,15700,0
|
|
20240614,190800,63978144230,15700,15700,15700,15700,0
|
|
20240614,190700,63978144230,15700,15700,15700,15700,0
|
|
20240614,190600,63978144230,15700,15700,15700,15700,0
|
|
20240614,190500,63978144230,15700,15700,15700,15700,0
|
|
20240614,190400,63978144230,15700,15700,15700,15700,0
|
|
20240614,190300,63978144230,15700,15700,15700,15700,0
|
|
20240614,190200,63978144230,15700,15700,15700,15700,0
|
|
20240614,190100,63978144230,15700,15700,15700,15700,0
|
|
20240614,190000,63978144230,15700,15700,15700,15700,20311
|
|
20240614,185900,63978144230,15700,15700,15700,15700,0
|
|
20240614,185800,63978144230,15700,15700,15700,15700,0
|
|
20240614,185700,63978144230,15700,15700,15700,15700,0
|
|
20240614,185600,63978144230,15700,15700,15700,15700,0
|
|
20240614,185500,63978144230,15700,15700,15700,15700,0
|
|
20240614,185400,63978144230,15700,15700,15700,15700,0
|
|
20240614,185300,63978144230,15700,15700,15700,15700,0
|
|
20240614,185200,63978144230,15700,15700,15700,15700,0
|
|
20240614,185100,63978144230,15700,15700,15700,15700,0
|
|
20240614,185000,63978144230,15700,15700,15700,15700,0
|
|
20240614,184900,63978144230,15700,15700,15700,15700,0
|
|
20240614,184800,63978144230,15700,15700,15700,15700,0
|
|
20240614,184700,63978144230,15700,15700,15700,15700,0
|
|
20240614,184600,63978144230,15700,15700,15700,15700,0
|
|
20240614,184500,63978144230,15700,15700,15700,15700,0
|
|
20240614,184400,63978144230,15700,15700,15700,15700,0
|
|
20240614,184300,63978144230,15700,15700,15700,15700,0
|
|
20240614,184200,63978144230,15700,15700,15700,15700,0
|
|
20240614,184100,63978144230,15700,15700,15700,15700,0
|
|
20240614,184000,63978144230,15700,15700,15700,15700,0
|
|
20240614,183900,63978144230,15700,15700,15700,15700,0
|
|
20240614,183800,63978144230,15700,15700,15700,15700,0
|
|
20240614,183700,63978144230,15700,15700,15700,15700,0
|
|
20240614,183600,63978144230,15700,15700,15700,15700,0
|
|
20240614,183500,63978144230,15700,15700,15700,15700,0
|
|
20240614,183400,63978144230,15700,15700,15700,15700,0
|
|
20240614,183300,63978144230,15700,15700,15700,15700,0
|
|
20240614,183200,63978144230,15700,15700,15700,15700,0
|
|
20240614,183100,63978144230,15700,15700,15700,15700,0
|
|
20240614,183000,63978144230,15700,15700,15700,15700,20311
|
|
20240614,182900,63978144230,15700,15700,15700,15700,0
|
|
20240614,182800,63978144230,15700,15700,15700,15700,0
|
|
20240614,182700,63978144230,15700,15700,15700,15700,0
|
|
20240614,182600,63978144230,15700,15700,15700,15700,0
|
|
20240614,182500,63978144230,15700,15700,15700,15700,0
|
|
20240614,182400,63978144230,15700,15700,15700,15700,0
|
|
20240614,182300,63978144230,15700,15700,15700,15700,0
|
|
20240614,182200,63978144230,15700,15700,15700,15700,0
|
|
20240614,182100,63978144230,15700,15700,15700,15700,0
|
|
20240614,182000,63978144230,15700,15700,15700,15700,0
|
|
20240614,181900,63978144230,15700,15700,15700,15700,0
|
|
20240614,181800,63978144230,15700,15700,15700,15700,0
|
|
20240614,181700,63978144230,15700,15700,15700,15700,0
|
|
20240614,181600,63978144230,15700,15700,15700,15700,0
|
|
20240614,181500,63978144230,15700,15700,15700,15700,0
|
|
20240614,181400,63978144230,15700,15700,15700,15700,0
|
|
20240614,181300,63978144230,15700,15700,15700,15700,0
|
|
20240614,181200,63978144230,15700,15700,15700,15700,0
|
|
20240614,181100,63978144230,15700,15700,15700,15700,0
|
|
20240614,181000,63978144230,15700,15700,15700,15700,0
|
|
20240614,180900,63978144230,15700,15700,15700,15700,0
|
|
20240614,180800,63978144230,15700,15700,15700,15700,0
|
|
20240614,180700,63978144230,15700,15700,15700,15700,0
|
|
20240614,180600,63978144230,15700,15700,15700,15700,0
|
|
20240614,180500,63978144230,15700,15700,15700,15700,0
|
|
20240614,180400,63978144230,15700,15700,15700,15700,0
|
|
20240614,180300,63978144230,15700,15700,15700,15700,0
|
|
20240614,180200,63978144230,15700,15700,15700,15700,0
|
|
20240614,180100,63978144230,15700,15700,15700,15700,0
|
|
20240614,180000,63978144230,15700,15700,15700,15700,20311
|
|
20240614,175900,63978144230,15700,15700,15700,15700,0
|
|
20240614,175800,63978144230,15700,15700,15700,15700,0
|
|
20240614,175700,63978144230,15700,15700,15700,15700,0
|
|
20240614,175600,63978144230,15700,15700,15700,15700,0
|
|
20240614,175500,63978144230,15700,15700,15700,15700,0
|
|
20240614,175400,63978144230,15700,15700,15700,15700,0
|
|
20240614,175300,63978144230,15700,15700,15700,15700,0
|
|
20240614,175200,63978144230,15700,15700,15700,15700,0
|
|
20240614,175100,63978144230,15700,15700,15700,15700,0
|
|
20240614,175000,63978144230,15700,15700,15700,15700,0
|
|
20240614,174900,63978144230,15700,15700,15700,15700,0
|
|
20240614,174800,63978144230,15700,15700,15700,15700,0
|
|
20240614,174700,63978144230,15700,15700,15700,15700,0
|
|
20240614,174600,63978144230,15700,15700,15700,15700,0
|
|
20240614,174500,63978144230,15700,15700,15700,15700,0
|
|
20240614,174400,63978144230,15700,15700,15700,15700,0
|
|
20240614,174300,63978144230,15700,15700,15700,15700,0
|
|
20240614,174200,63978144230,15700,15700,15700,15700,0
|
|
20240614,174100,63978144230,15700,15700,15700,15700,0
|
|
20240614,174000,63978144230,15700,15700,15700,15700,0
|
|
20240614,173900,63978144230,15700,15700,15700,15700,0
|
|
20240614,173800,63978144230,15700,15700,15700,15700,0
|
|
20240614,173700,63978144230,15700,15700,15700,15700,0
|
|
20240614,173600,63978144230,15700,15700,15700,15700,0
|
|
20240614,173500,63978144230,15700,15700,15700,15700,0
|
|
20240614,173400,63978144230,15700,15700,15700,15700,0
|
|
20240614,173300,63978144230,15700,15700,15700,15700,0
|
|
20240614,173200,63978144230,15700,15700,15700,15700,0
|
|
20240614,173100,63978144230,15700,15700,15700,15700,0
|
|
20240614,173000,63978144230,15700,15700,15700,15700,20311
|
|
20240614,172900,63978144230,15700,15700,15700,15700,0
|
|
20240614,172800,63978144230,15700,15700,15700,15700,0
|
|
20240614,172700,63978144230,15700,15700,15700,15700,0
|
|
20240614,172600,63978144230,15700,15700,15700,15700,0
|
|
20240614,172500,63978144230,15700,15700,15700,15700,0
|
|
20240614,172400,63978144230,15700,15700,15700,15700,0
|
|
20240614,172300,63978144230,15700,15700,15700,15700,0
|
|
20240614,172200,63978144230,15700,15700,15700,15700,0
|
|
20240614,172100,63978144230,15700,15700,15700,15700,0
|
|
20240614,172000,63978144230,15700,15700,15700,15700,0
|
|
20240614,171900,63978144230,15700,15700,15700,15700,0
|
|
20240614,171800,63978144230,15700,15700,15700,15700,0
|
|
20240614,171700,63978144230,15700,15700,15700,15700,0
|
|
20240614,171600,63978144230,15700,15700,15700,15700,0
|
|
20240614,171500,63978144230,15700,15700,15700,15700,0
|
|
20240614,171400,63978144230,15700,15700,15700,15700,0
|
|
20240614,171300,63978144230,15700,15700,15700,15700,0
|
|
20240614,171200,63978144230,15700,15700,15700,15700,0
|
|
20240614,171100,63978144230,15700,15700,15700,15700,0
|
|
20240614,171000,63978144230,15700,15700,15700,15700,0
|
|
20240614,170900,63978144230,15700,15700,15700,15700,0
|
|
20240614,170800,63978144230,15700,15700,15700,15700,0
|
|
20240614,170700,63978144230,15700,15700,15700,15700,0
|
|
20240614,170600,63978144230,15700,15700,15700,15700,0
|
|
20240614,170500,63978144230,15700,15700,15700,15700,0
|
|
20240614,170400,63978144230,15700,15700,15700,15700,0
|
|
20240614,170300,63978144230,15700,15700,15700,15700,0
|
|
20240614,170200,63978144230,15700,15700,15700,15700,0
|
|
20240614,170100,63978144230,15700,15700,15700,15700,0
|
|
20240614,170000,63978144230,15700,15700,15700,15700,20311
|
|
20240614,165900,63978144230,15700,15700,15700,15700,0
|
|
20240614,165800,63978144230,15700,15700,15700,15700,0
|
|
20240614,165700,63978144230,15700,15700,15700,15700,0
|
|
20240614,165600,63978144230,15700,15700,15700,15700,0
|
|
20240614,165500,63978144230,15700,15700,15700,15700,0
|
|
20240614,165400,63978144230,15700,15700,15700,15700,0
|
|
20240614,165300,63978144230,15700,15700,15700,15700,0
|
|
20240614,165200,63978144230,15700,15700,15700,15700,0
|
|
20240614,165100,63978144230,15700,15700,15700,15700,0
|
|
20240614,165000,63978144230,15700,15700,15700,15700,0
|
|
20240614,164900,63978144230,15700,15700,15700,15700,0
|
|
20240614,164800,63978144230,15700,15700,15700,15700,0
|
|
20240614,164700,63978144230,15700,15700,15700,15700,0
|
|
20240614,164600,63978144230,15700,15700,15700,15700,0
|
|
20240614,164500,63978144230,15700,15700,15700,15700,0
|
|
20240614,164400,63978144230,15700,15700,15700,15700,0
|
|
20240614,164300,63978144230,15700,15700,15700,15700,0
|
|
20240614,164200,63978144230,15700,15700,15700,15700,0
|
|
20240614,164100,63978144230,15700,15700,15700,15700,0
|
|
20240614,164000,63978144230,15700,15700,15700,15700,0
|
|
20240614,163900,63978144230,15700,15700,15700,15700,0
|
|
20240614,163800,63978144230,15700,15700,15700,15700,0
|
|
20240614,163700,63978144230,15700,15700,15700,15700,0
|
|
20240614,163600,63978144230,15700,15700,15700,15700,0
|
|
20240614,163500,63978144230,15700,15700,15700,15700,0
|
|
20240614,163400,63978144230,15700,15700,15700,15700,0
|
|
20240614,163300,63978144230,15700,15700,15700,15700,0
|
|
20240614,163200,63978144230,15700,15700,15700,15700,0
|
|
20240614,163100,63978144230,15700,15700,15700,15700,0
|
|
20240614,163000,63978144230,15700,15700,15700,15700,20311
|
|
20240614,162900,63978144230,15700,15700,15700,15700,0
|
|
20240614,162800,63978144230,15700,15700,15700,15700,0
|
|
20240614,162700,63978144230,15700,15700,15700,15700,0
|
|
20240614,162600,63978144230,15700,15700,15700,15700,0
|
|
20240614,162500,63978144230,15700,15700,15700,15700,0
|
|
20240614,162400,63978144230,15700,15700,15700,15700,0
|
|
20240614,162300,63978144230,15700,15700,15700,15700,0
|
|
20240614,162200,63978144230,15700,15700,15700,15700,0
|
|
20240614,162100,63978144230,15700,15700,15700,15700,0
|
|
20240614,162000,63978144230,15700,15700,15700,15700,0
|
|
20240614,161900,63978144230,15700,15700,15700,15700,0
|
|
20240614,161800,63978144230,15700,15700,15700,15700,0
|
|
20240614,161700,63978144230,15700,15700,15700,15700,0
|
|
20240614,161600,63978144230,15700,15700,15700,15700,0
|
|
20240614,161500,63978144230,15700,15700,15700,15700,0
|
|
20240614,161400,63978144230,15700,15700,15700,15700,0
|
|
20240614,161300,63978144230,15700,15700,15700,15700,0
|
|
20240614,161200,63978144230,15700,15700,15700,15700,0
|
|
20240614,161100,63978144230,15700,15700,15700,15700,0
|
|
20240614,161000,63978144230,15700,15700,15700,15700,0
|
|
20240614,160900,63978144230,15700,15700,15700,15700,0
|
|
20240614,160800,63978144230,15700,15700,15700,15700,0
|
|
20240614,160700,63978144230,15700,15700,15700,15700,0
|
|
20240614,160600,63978144230,15700,15700,15700,15700,0
|
|
20240614,160500,63978144230,15700,15700,15700,15700,0
|
|
20240614,160400,63978144230,15700,15700,15700,15700,0
|
|
20240614,160300,63978144230,15700,15700,15700,15700,0
|
|
20240614,160200,63978144230,15700,15700,15700,15700,0
|
|
20240614,160100,63978144230,15700,15700,15700,15700,0
|
|
20240614,160000,63978144230,15700,15700,15700,15700,20311
|
|
20240614,155900,63978144230,15700,15700,15700,15700,0
|
|
20240614,155800,63978144230,15700,15700,15700,15700,0
|
|
20240614,155700,63978144230,15700,15700,15700,15700,0
|
|
20240614,155600,63978144230,15700,15700,15700,15700,0
|
|
20240614,155500,63978144230,15700,15700,15700,15700,0
|
|
20240614,155400,63978144230,15700,15700,15700,15700,0
|
|
20240614,155300,63978144230,15700,15700,15700,15700,0
|
|
20240614,155200,63978144230,15700,15700,15700,15700,0
|
|
20240614,155100,63978144230,15700,15700,15700,15700,0
|
|
20240614,155000,63978144230,15700,15700,15700,15700,0
|
|
20240614,154900,63978144230,15700,15700,15700,15700,0
|
|
20240614,154800,63978144230,15700,15700,15700,15700,0
|
|
20240614,154700,63978144230,15700,15700,15700,15700,0
|
|
20240614,154600,63978144230,15700,15700,15700,15700,0
|
|
20240614,154500,63978144230,15700,15700,15700,15700,0
|
|
20240614,154400,63978144230,15700,15700,15700,15700,0
|
|
20240614,154300,63978144230,15700,15700,15700,15700,0
|
|
20240614,154200,63978144230,15700,15700,15700,15700,0
|
|
20240614,154100,63978144230,15700,15700,15700,15700,0
|
|
20240614,154000,63978144230,15700,15700,15700,15700,0
|
|
20240614,153900,63978144230,15700,15700,15700,15700,0
|
|
20240614,153800,63978144230,15700,15700,15700,15700,0
|
|
20240614,153700,63978144230,15700,15700,15700,15700,0
|
|
20240614,153600,63978144230,15700,15700,15700,15700,0
|
|
20240614,153500,63978144230,15700,15700,15700,15700,0
|
|
20240614,153400,63978144230,15700,15700,15700,15700,0
|
|
20240614,153300,63978144230,15700,15700,15700,15700,0
|
|
20240614,153200,63978144230,15700,15700,15700,15700,0
|
|
20240614,153100,63978144230,15700,15700,15700,15700,0
|
|
20240614,153000,63978144230,15700,15700,15700,15700,40622
|
|
20240614,152900,63659261530,15650,15650,15650,15650,0
|
|
20240614,152800,63659261530,15650,15650,15650,15650,0
|
|
20240614,152700,63659261530,15650,15650,15650,15650,0
|
|
20240614,152600,63659261530,15650,15650,15650,15650,0
|
|
20240614,152500,63659261530,15650,15650,15650,15650,0
|
|
20240614,152400,63659261530,15650,15650,15650,15650,0
|
|
20240614,152300,63659261530,15650,15650,15650,15650,0
|
|
20240614,152200,63659261530,15650,15650,15650,15650,0
|
|
20240614,152100,63659261530,15650,15650,15650,15650,0
|
|
20240614,152000,63659261530,15650,15650,15650,15650,0
|
|
20240614,151900,63659261530,15650,15670,15680,15650,4322
|
|
20240614,151800,63591555540,15670,15650,15670,15640,3025
|
|
20240614,151700,63544198990,15640,15640,15650,15640,4444
|
|
20240614,151600,63474676700,15640,15650,15660,15640,4118
|
|
20240614,151500,63410232430,15660,15680,15680,15650,5184
|
|
20240614,151400,63329044890,15670,15670,15680,15660,3882
|
|
20240614,151300,63268215850,15670,15660,15680,15660,2213
|
|
20240614,151200,63233550470,15660,15650,15660,15630,2965
|
|
20240614,151100,63187176810,15650,15680,15680,15630,2189
|
|
20240614,151000,63152886300,15690,15690,15700,15680,3003
|
|
20240614,150900,63105767050,15680,15630,15680,15620,1832
|
|
20240614,150800,63077117070,15620,15610,15630,15600,4022
|
|
20240614,150700,63014297760,15610,15600,15610,15570,3648
|
|
20240614,150600,62957432030,15580,15620,15620,15580,3575
|
|
20240614,150500,62901642450,15620,15600,15660,15600,4805
|
|
20240614,150400,62826553500,15600,15670,15670,15590,4836
|
|
20240614,150300,62751016620,15660,15700,15710,15660,4142
|
|
20240614,150200,62686041720,15700,15740,15740,15690,4806
|
|
20240614,150100,62610507750,15680,15780,15790,15650,9475
|
|
20240614,150000,62461634690,15790,15840,15840,15780,5701
|
|
20240614,145900,62371578700,15830,15830,15840,15800,3739
|
|
20240614,145800,62312412480,15830,15850,15860,15780,12710
|
|
20240614,145700,62111362750,15870,15870,15900,15840,18338
|
|
20240614,145600,61820287670,15860,15760,15870,15760,16072
|
|
20240614,145500,61566280400,15760,15730,15770,15710,11470
|
|
20240614,145400,61385654750,15730,15700,15730,15670,9242
|
|
20240614,145300,61240496970,15690,15650,15700,15650,6058
|
|
20240614,145200,61145466030,15670,15610,15670,15600,4759
|
|
20240614,145100,61071114740,15630,15580,15630,15580,1370
|
|
20240614,145000,61049726700,15580,15570,15600,15560,4610
|
|
20240614,144900,60977903270,15570,15560,15600,15560,1741
|
|
20240614,144800,60950780690,15560,15610,15620,15550,3494
|
|
20240614,144700,60896309860,15610,15680,15680,15590,4431
|
|
20240614,144600,60826993350,15680,15700,15700,15680,3686
|
|
20240614,144500,60769149280,15690,15700,15710,15690,1957
|
|
20240614,144400,60738430100,15700,15690,15710,15690,1431
|
|
20240614,144300,60715960990,15690,15700,15700,15690,2435
|
|
20240614,144200,60677734620,15700,15690,15700,15690,1554
|
|
20240614,144100,60653343030,15690,15700,15700,15690,2261
|
|
20240614,144000,60617859060,15690,15690,15700,15690,1830
|
|
20240614,143900,60589131910,15690,15670,15700,15670,1701
|
|
20240614,143800,60562452050,15670,15670,15680,15650,2455
|
|
20240614,143700,60523983900,15670,15670,15680,15660,2272
|
|
20240614,143600,60488388140,15660,15660,15680,15660,2353
|
|
20240614,143500,60451525040,15670,15680,15680,15650,2623
|
|
20240614,143400,60410426450,15680,15690,15710,15650,3349
|
|
20240614,143300,60357973960,15690,15720,15730,15660,8417
|
|
20240614,143200,60225830810,15720,15710,15730,15710,3332
|
|
20240614,143100,60173444600,15710,15670,15720,15660,9327
|
|
20240614,143000,60027051040,15670,15650,15670,15650,5710
|
|
20240614,142900,59937636470,15650,15650,15660,15640,3875
|
|
20240614,142800,59876984300,15650,15610,15650,15610,1737
|
|
20240614,142700,59849833410,15620,15600,15630,15590,3931
|
|
20240614,142600,59788471160,15600,15600,15610,15580,3019
|
|
20240614,142500,59741381760,15610,15650,15650,15600,5610
|
|
20240614,142400,59653730080,15640,15640,15660,15630,5243
|
|
20240614,142300,59571703620,15640,15530,15660,15530,14008
|
|
20240614,142200,59353401910,15540,15490,15540,15490,6914
|
|
20240614,142100,59246107360,15500,15500,15510,15470,5767
|
|
20240614,142000,59156782610,15490,15440,15500,15420,5155
|
|
20240614,141900,59077019090,15440,15460,15460,15420,1822
|
|
20240614,141800,59048883580,15450,15460,15470,15450,999
|
|
20240614,141700,59033441060,15450,15430,15450,15420,2178
|
|
20240614,141600,58999826600,15420,15420,15430,15400,3858
|
|
20240614,141500,58940373570,15420,15440,15450,15420,1633
|
|
20240614,141400,58915173160,15440,15460,15470,15440,1055
|
|
20240614,141300,58898864560,15470,15450,15480,15450,681
|
|
20240614,141200,58888336110,15450,15440,15450,15440,919
|
|
20240614,141100,58874141300,15450,15440,15450,15440,1204
|
|
20240614,141000,58855547110,15450,15420,15450,15410,1753
|
|
20240614,140900,58828518700,15410,15430,15440,15410,1347
|
|
20240614,140800,58807748200,15430,15440,15450,15420,1763
|
|
20240614,140700,58780541450,15430,15450,15470,15430,1700
|
|
20240614,140600,58754276580,15450,15500,15500,15450,2965
|
|
20240614,140500,58708401020,15480,15490,15500,15480,2403
|
|
20240614,140400,58671173250,15500,15490,15500,15490,1697
|
|
20240614,140300,58644879570,15500,15500,15500,15490,1690
|
|
20240614,140200,58618691550,15490,15490,15500,15490,1102
|
|
20240614,140100,58601619200,15490,15490,15500,15490,2666
|
|
20240614,140000,58560320990,15490,15480,15500,15480,2583
|
|
20240614,135900,58520319990,15490,15480,15500,15480,2940
|
|
20240614,135800,58474786450,15490,15490,15490,15480,3247
|
|
20240614,135700,58424494570,15480,15430,15490,15430,15352
|
|
20240614,135600,58187003810,15430,15440,15460,15430,3528
|
|
20240614,135500,58132522290,15440,15390,15440,15390,1965
|
|
20240614,135400,58102218580,15390,15390,15420,15390,1349
|
|
20240614,135300,58081427670,15390,15410,15420,15390,1036
|
|
20240614,135200,58065475610,15410,15410,15420,15410,798
|
|
20240614,135100,58053175990,15400,15410,15420,15400,1665
|
|
20240614,135000,58027525350,15410,15400,15410,15390,1280
|
|
20240614,134900,58007815010,15400,15400,15400,15380,2300
|
|
20240614,134800,57972420000,15390,15390,15400,15390,1588
|
|
20240614,134700,57947973730,15390,15400,15410,15380,4854
|
|
20240614,134600,57873260450,15400,15440,15450,15400,2669
|
|
20240614,134500,57832104760,15440,15460,15470,15430,2978
|
|
20240614,134400,57786087330,15470,15460,15470,15450,947
|
|
20240614,134300,57771445810,15450,15470,15470,15450,7565
|
|
20240614,134200,57654527430,15470,15480,15480,15450,1577
|
|
20240614,134100,57630140350,15480,15470,15480,15450,3093
|
|
20240614,134000,57582318570,15460,15460,15480,15460,1931
|
|
20240614,133900,57552452460,15460,15480,15480,15460,3411
|
|
20240614,133800,57499695120,15460,15480,15480,15460,1952
|
|
20240614,133700,57469495300,15470,15470,15480,15450,2994
|
|
20240614,133600,57423192050,15460,15440,15490,15430,9391
|
|
20240614,133500,57277966480,15440,15440,15440,15420,1869
|
|
20240614,133400,57249121710,15430,15420,15440,15400,5472
|
|
20240614,133300,57164732380,15430,15400,15440,15390,3410
|
|
20240614,133200,57112156040,15400,15360,15400,15350,5721
|
|
20240614,133100,57024126390,15360,15310,15370,15310,2674
|
|
20240614,133000,56983088790,15310,15300,15310,15280,1617
|
|
20240614,132900,56958348970,15300,15260,15300,15260,4466
|
|
20240614,132800,56890126070,15260,15220,15260,15220,1741
|
|
20240614,132700,56863588460,15220,15180,15220,15160,2553
|
|
20240614,132600,56824804500,15190,15130,15190,15120,1164
|
|
20240614,132500,56807162500,15130,15110,15150,15110,1955
|
|
20240614,132400,56777574390,15110,15120,15130,15090,12728
|
|
20240614,132300,56585347230,15110,15160,15170,15110,5761
|
|
20240614,132200,56498100150,15170,15160,15170,15150,6342
|
|
20240614,132100,56401951340,15160,15180,15200,15160,6415
|
|
20240614,132000,56304598850,15180,15220,15240,15180,6789
|
|
20240614,131900,56201372310,15210,15220,15230,15210,2137
|
|
20240614,131800,56168842970,15220,15250,15260,15220,5093
|
|
20240614,131700,56091204080,15250,15250,15270,15250,744
|
|
20240614,131600,56079850790,15260,15270,15280,15250,1957
|
|
20240614,131500,56049982350,15270,15260,15280,15260,2736
|
|
20240614,131400,56008208770,15260,15260,15290,15260,448
|
|
20240614,131300,56001365760,15270,15260,15270,15260,1591
|
|
20240614,131200,55977077490,15270,15240,15270,15240,1835
|
|
20240614,131100,55949076520,15240,15230,15260,15230,966
|
|
20240614,131000,55934345340,15240,15250,15250,15230,2938
|
|
20240614,130900,55889575320,15250,15250,15270,15230,3649
|
|
20240614,130800,55833918420,15250,15260,15270,15240,2949
|
|
20240614,130700,55788933390,15270,15280,15280,15260,1756
|
|
20240614,130600,55762115490,15280,15300,15300,15280,1632
|
|
20240614,130500,55737160280,15290,15270,15320,15270,2666
|
|
20240614,130400,55696389430,15280,15290,15300,15260,1379
|
|
20240614,130300,55675319110,15290,15300,15300,15260,1701
|
|
20240614,130200,55649324290,15300,15290,15310,15290,2021
|
|
20240614,130100,55618410110,15290,15310,15310,15290,1317
|
|
20240614,130000,55598269670,15300,15300,15310,15290,1704
|
|
20240614,125900,55572201300,15300,15320,15330,15290,2354
|
|
20240614,125800,55536158250,15320,15290,15340,15290,1958
|
|
20240614,125700,55506184980,15290,15350,15360,15290,2150
|
|
20240614,125600,55473223240,15350,15330,15360,15330,851
|
|
20240614,125500,55460167820,15340,15320,15350,15300,2852
|
|
20240614,125400,55416474800,15350,15350,15370,15320,2128
|
|
20240614,125300,55383828100,15350,15300,15360,15300,2953
|
|
20240614,125200,55338503170,15300,15380,15390,15270,4566
|
|
20240614,125100,55268416680,15390,15420,15440,15380,3173
|
|
20240614,125000,55219505580,15420,15360,15440,15360,5220
|
|
20240614,124900,55139075490,15370,15260,15370,15260,1895
|
|
20240614,124800,55110047400,15250,15230,15300,15220,2298
|
|
20240614,124700,55075003410,15220,15220,15230,15220,1644
|
|
20240614,124600,55049968650,15240,15220,15240,15220,1567
|
|
20240614,124500,55026101040,15230,15230,15230,15220,1459
|
|
20240614,124400,55003888200,15230,15240,15240,15220,3825
|
|
20240614,124300,54945654920,15240,15230,15250,15220,1147
|
|
20240614,124200,54928167490,15220,15240,15240,15210,4415
|
|
20240614,124100,54860950720,15250,15310,15310,15240,2628
|
|
20240614,124000,54820867420,15260,15300,15320,15260,3495
|
|
20240614,123900,54767391370,15300,15340,15340,15300,3051
|
|
20240614,123800,54720635320,15340,15340,15360,15320,1028
|
|
20240614,123700,54704872410,15340,15360,15380,15340,2061
|
|
20240614,123600,54673215760,15360,15320,15390,15310,6208
|
|
20240614,123500,54577828400,15300,15270,15310,15260,2570
|
|
20240614,123400,54538555250,15270,15250,15280,15240,3321
|
|
20240614,123300,54487899350,15250,15280,15300,15250,10551
|
|
20240614,123200,54326682970,15290,15290,15290,15290,0
|
|
20240614,123100,54326682970,15290,15300,15310,15290,556
|
|
20240614,123000,54318179150,15290,15340,15340,15290,13658
|
|
20240614,122900,54109155210,15340,15350,15360,15320,4774
|
|
20240614,122800,54035912530,15350,15370,15380,15350,2364
|
|
20240614,122700,53999606600,15370,15380,15390,15370,2001
|
|
20240614,122600,53968835290,15380,15380,15390,15370,2277
|
|
20240614,122500,53933807170,15390,15380,15390,15380,1782
|
|
20240614,122400,53906394660,15380,15380,15400,15380,1011
|
|
20240614,122300,53890842950,15380,15360,15390,15350,5691
|
|
20240614,122200,53803400130,15360,15360,15380,15360,2114
|
|
20240614,122100,53770921170,15360,15370,15380,15360,8413
|
|
20240614,122000,53641610320,15370,15390,15400,15370,4194
|
|
20240614,121900,53577100930,15390,15400,15410,15380,6197
|
|
20240614,121800,53481726030,15400,15410,15410,15400,4725
|
|
20240614,121700,53408943580,15410,15410,15420,15400,5894
|
|
20240614,121600,53318159290,15400,15410,15430,15400,5169
|
|
20240614,121500,53238516030,15410,15430,15430,15410,10079
|
|
20240614,121400,53083156840,15420,15430,15440,15420,1692
|
|
20240614,121300,53057048120,15430,15450,15450,15420,5991
|
|
20240614,121200,52964586760,15450,15450,15460,15450,6636
|
|
20240614,121100,52862045620,15460,15470,15470,15450,2635
|
|
20240614,121000,52821300010,15470,15470,15480,15470,2874
|
|
20240614,120900,52776831810,15470,15470,15480,15470,1258
|
|
20240614,120800,52757367330,15470,15480,15480,15470,2306
|
|
20240614,120700,52721681030,15480,15480,15490,15480,2294
|
|
20240614,120600,52686162720,15480,15490,15500,15480,1189
|
|
20240614,120500,52667740220,15490,15510,15510,15490,3693
|
|
20240614,120400,52610511050,15510,15510,15520,15510,697
|
|
20240614,120300,52599699680,15510,15500,15520,15500,1053
|
|
20240614,120200,52583371350,15500,15500,15510,15490,1644
|
|
20240614,120100,52557889790,15500,15500,15510,15490,650
|
|
20240614,120000,52547816360,15500,15500,15510,15490,1575
|
|
20240614,115900,52523405870,15500,15480,15500,15480,3236
|
|
20240614,115800,52473263120,15480,15480,15490,15480,2879
|
|
20240614,115700,52428694680,15480,15490,15500,15480,6178
|
|
20240614,115600,52333012430,15490,15510,15510,15490,1708
|
|
20240614,115500,52306532840,15500,15510,15510,15500,924
|
|
20240614,115400,52292208130,15500,15500,15510,15500,1353
|
|
20240614,115300,52271231210,15500,15510,15510,15500,2291
|
|
20240614,115200,52235716660,15510,15500,15520,15500,610
|
|
20240614,115100,52226257450,15500,15510,15520,15500,1383
|
|
20240614,115000,52204811710,15520,15510,15520,15490,11909
|
|
20240614,114900,52020270430,15510,15530,15530,15510,718
|
|
20240614,114800,52009129800,15520,15520,15540,15520,1222
|
|
20240614,114700,51990156440,15520,15510,15530,15510,786
|
|
20240614,114600,51977959640,15510,15510,15530,15500,1205
|
|
20240614,114500,51959254850,15510,15530,15540,15510,2319
|
|
20240614,114400,51923270000,15530,15530,15540,15520,1432
|
|
20240614,114300,51901026120,15530,15540,15540,15530,1372
|
|
20240614,114200,51879713930,15540,15530,15570,15530,2008
|
|
20240614,114100,51848476860,15520,15510,15520,15500,1673
|
|
20240614,114000,51822524290,15510,15500,15510,15500,1345
|
|
20240614,113900,51801673980,15500,15490,15500,15480,1709
|
|
20240614,113800,51775194000,15490,15490,15500,15490,1844
|
|
20240614,113700,51746622900,15490,15480,15500,15480,1153
|
|
20240614,113600,51728765430,15490,15490,15520,15480,1624
|
|
20240614,113500,51703590460,15490,15490,15500,15480,1424
|
|
20240614,113400,51681533780,15490,15500,15510,15490,2067
|
|
20240614,113300,51649487450,15500,15490,15500,15490,1237
|
|
20240614,113200,51630314430,15490,15520,15520,15490,1288
|
|
20240614,113100,51610350080,15520,15530,15530,15510,953
|
|
20240614,113000,51595554840,15490,15540,15560,15480,8350
|
|
20240614,112900,51466035660,15540,15560,15560,15530,2488
|
|
20240614,112800,51427348150,15550,15520,15560,15520,2003
|
|
20240614,112700,51396216640,15520,15490,15520,15490,2670
|
|
20240614,112600,51354837170,15480,15480,15490,15470,1441
|
|
20240614,112500,51332539740,15490,15470,15490,15470,1578
|
|
20240614,112400,51308112710,15470,15470,15480,15470,3033
|
|
20240614,112300,51261185570,15480,15480,15490,15470,3280
|
|
20240614,112200,51210410990,15480,15490,15490,15480,1228
|
|
20240614,112100,51191398810,15490,15480,15490,15480,2471
|
|
20240614,112000,51153140020,15480,15490,15500,15480,2510
|
|
20240614,111900,51114268250,15500,15500,15510,15490,1658
|
|
20240614,111800,51088571710,15500,15520,15530,15500,4031
|
|
20240614,111700,51026053840,15510,15540,15570,15510,2021
|
|
20240614,111600,50994659890,15530,15520,15570,15510,4036
|
|
20240614,111500,50931982930,15520,15470,15530,15470,2044
|
|
20240614,111400,50900293030,15470,15460,15480,15450,4401
|
|
20240614,111300,50832247990,15470,15460,15500,15450,2449
|
|
20240614,111200,50794390190,15450,15450,15460,15450,4411
|
|
20240614,111100,50726224920,15450,15450,15460,15450,5496
|
|
20240614,111000,50641307830,15450,15470,15470,15450,5452
|
|
20240614,110900,50557039250,15470,15480,15490,15470,1208
|
|
20240614,110800,50538341620,15480,15480,15500,15470,2506
|
|
20240614,110700,50499543820,15470,15510,15510,15470,4075
|
|
20240614,110600,50436446460,15500,15490,15510,15490,958
|
|
20240614,110500,50421598970,15490,15480,15500,15480,1294
|
|
20240614,110400,50401556210,15490,15480,15500,15480,1842
|
|
20240614,110300,50373037340,15480,15480,15490,15470,1523
|
|
20240614,110200,50349465280,15470,15470,15480,15460,3726
|
|
20240614,110100,50291833200,15480,15460,15490,15460,2579
|
|
20240614,110000,50251932970,15460,15500,15500,15460,5055
|
|
20240614,105900,50173682500,15500,15510,15510,15500,4189
|
|
20240614,105800,50108741980,15500,15510,15510,15500,2908
|
|
20240614,105700,50063657680,15510,15510,15510,15500,2740
|
|
20240614,105600,50021175070,15510,15530,15540,15500,3266
|
|
20240614,105500,49970523000,15530,15590,15590,15510,3777
|
|
20240614,105400,49911894670,15580,15550,15580,15500,3710
|
|
20240614,105300,49854322390,15580,15580,15590,15540,2847
|
|
20240614,105200,49809982600,15580,15610,15620,15550,6556
|
|
20240614,105100,49707803610,15600,15680,15680,15600,10573
|
|
20240614,105000,49542492430,15690,15660,15690,15650,4400
|
|
20240614,104900,49473519420,15650,15630,15680,15620,5550
|
|
20240614,104800,49386668000,15620,15570,15650,15560,8992
|
|
20240614,104700,49246293510,15570,15550,15570,15530,4390
|
|
20240614,104600,49177988990,15550,15560,15570,15500,2021
|
|
20240614,104500,49146572650,15570,15470,15580,15450,10774
|
|
20240614,104400,48979789940,15470,15450,15480,15450,2806
|
|
20240614,104300,48936426410,15450,15490,15490,15440,12402
|
|
20240614,104200,48744692260,15480,15480,15490,15470,3400
|
|
20240614,104100,48692062600,15490,15480,15500,15480,1903
|
|
20240614,104000,48662591760,15480,15490,15500,15470,7078
|
|
20240614,103900,48553009670,15490,15500,15510,15470,12024
|
|
20240614,103800,48366776630,15500,15510,15520,15500,4702
|
|
20240614,103700,48293869120,15510,15510,15530,15510,1729
|
|
20240614,103600,48267037740,15510,15530,15590,15500,3034
|
|
20240614,103500,48219938080,15500,15520,15530,15500,5504
|
|
20240614,103400,48134591600,15520,15520,15560,15510,2148
|
|
20240614,103300,48101261780,15520,15560,15570,15510,5417
|
|
20240614,103200,48017136930,15570,15600,15610,15570,2776
|
|
20240614,103100,47973843630,15600,15650,15650,15600,5491
|
|
20240614,103000,47888173710,15630,15640,15670,15600,4484
|
|
20240614,102900,47818102160,15650,15650,15680,15600,2495
|
|
20240614,102800,47779039090,15600,15700,15700,15540,4447
|
|
20240614,102700,47709641740,15700,15570,15700,15520,3614
|
|
20240614,102600,47653385170,15570,15610,15620,15550,7645
|
|
20240614,102500,47534285970,15610,15710,15740,15610,8320
|
|
20240614,102400,47403906240,15730,15700,15800,15690,10137
|
|
20240614,102300,47244361980,15690,15640,15700,15620,4108
|
|
20240614,102200,47180074820,15620,15600,15650,15590,6260
|
|
20240614,102100,47082309940,15610,15550,15610,15550,5538
|
|
20240614,102000,46996017040,15550,15480,15560,15470,4721
|
|
20240614,101900,46922753930,15470,15470,15490,15460,4849
|
|
20240614,101800,46847730890,15480,15480,15520,15470,5472
|
|
20240614,101700,46762972200,15480,15540,15570,15480,8857
|
|
20240614,101600,46625581800,15530,15510,15580,15500,6189
|
|
20240614,101500,46529337330,15500,15500,15560,15480,5513
|
|
20240614,101400,46443899270,15500,15450,15500,15450,2657
|
|
20240614,101300,46402792820,15450,15520,15520,15450,7064
|
|
20240614,101200,46293587780,15460,15480,15510,15440,16199
|
|
20240614,101100,46043052460,15490,15520,15530,15490,12936
|
|
20240614,101000,45842478200,15530,15640,15640,15520,10951
|
|
20240614,100900,45671819980,15640,15660,15690,15630,9032
|
|
20240614,100800,45530392120,15650,15640,15720,15640,3428
|
|
20240614,100700,45476705440,15640,15800,15800,15620,12162
|
|
20240614,100600,45285476180,15810,15870,15870,15810,6440
|
|
20240614,100500,45183486330,15870,15890,15890,15840,3647
|
|
20240614,100400,45125599430,15890,15820,15900,15820,6478
|
|
20240614,100300,45022766420,15820,15830,15830,15780,15585
|
|
20240614,100200,44776465110,15840,15860,15860,15820,6594
|
|
20240614,100100,44672045090,15860,15840,15900,15840,8373
|
|
20240614,100000,44539174440,15850,15820,15860,15820,4190
|
|
20240614,095900,44472790340,15830,15810,15870,15810,5809
|
|
20240614,095800,44380836810,15820,15800,15840,15800,4631
|
|
20240614,095700,44307591290,15800,15880,15890,15800,20365
|
|
20240614,095600,43985248750,15870,15820,15890,15790,19785
|
|
20240614,095500,43672005690,15820,15790,15820,15760,12569
|
|
20240614,095400,43473582280,15800,15720,15840,15720,17454
|
|
20240614,095300,43198002290,15740,15660,15740,15620,7135
|
|
20240614,095200,43086085270,15630,15680,15750,15620,13023
|
|
20240614,095100,42882008080,15660,15710,15760,15640,22998
|
|
20240614,095000,42520736980,15720,15520,15750,15520,21083
|
|
20240614,094900,42190610960,15530,15470,15580,15440,11788
|
|
20240614,094800,42007896280,15450,15490,15490,15430,12819
|
|
20240614,094700,41809700160,15500,15560,15580,15450,25332
|
|
20240614,094600,41417103720,15560,15550,15590,15500,31102
|
|
20240614,094500,40934418480,15550,15580,15600,15520,19354
|
|
20240614,094400,40633341990,15580,15660,15700,15550,28476
|
|
20240614,094300,40189063920,15650,15760,15770,15650,24129
|
|
20240614,094200,39810248330,15770,15690,15780,15630,28643
|
|
20240614,094100,39361175280,15680,15900,15910,15680,49902
|
|
20240614,094000,38573740970,15900,15850,15910,15750,24342
|
|
20240614,093900,38188341450,15850,15820,15910,15780,53650
|
|
20240614,093800,37337932560,15830,15970,16000,15820,51536
|
|
20240614,093700,36517037770,15950,16090,16100,15900,63327
|
|
20240614,093600,35504657770,16080,16170,16200,16080,30907
|
|
20240614,093500,35005801170,16180,16260,16280,16170,36253
|
|
20240614,093400,34418160070,16280,16300,16340,16230,37560
|
|
20240614,093300,33806534800,16310,16520,16530,16290,51181
|
|
20240614,093200,32968436270,16530,16530,16600,16500,44937
|
|
20240614,093100,32225594120,16520,16830,16830,16450,64136
|
|
20240614,093000,31159590180,16810,16770,16940,16770,26480
|
|
20240614,092900,30712927360,16770,16830,16870,16750,32972
|
|
20240614,092800,30158915540,16840,16970,17000,16830,39264
|
|
20240614,092700,29495556400,16980,16880,17190,16870,138422
|
|
20240614,092600,27140817530,16890,16670,16890,16640,38369
|
|
20240614,092500,26497776880,16670,16770,16780,16640,51667
|
|
20240614,092400,25634915040,16770,16890,16890,16760,57969
|
|
20240614,092300,24658951820,16880,16830,16960,16820,76276
|
|
20240614,092200,23371550380,16830,16980,16980,16820,139006
|
|
20240614,092100,21020871780,16910,16910,16910,16910,0
|
|
20240614,092000,21020871780,16910,16910,16910,16910,0
|
|
20240614,091900,21020871780,16910,16540,16910,16490,147996
|
|
20240614,091800,18537347640,16540,16450,16540,16390,46761
|
|
20240614,091700,17767783150,16450,16570,16620,16310,89936
|
|
20240614,091600,16286083470,16610,16320,16620,16240,124971
|
|
20240614,091500,14236119680,16300,15980,16340,15950,63830
|
|
20240614,091400,13200051630,15980,15980,16000,15910,24292
|
|
20240614,091300,12812437020,15980,15850,16060,15840,29554
|
|
20240614,091200,12341703250,15860,16110,16120,15820,59124
|
|
20240614,091100,11397111850,16110,16230,16230,16110,40287
|
|
20240614,091000,10745140370,16220,16330,16350,16200,73255
|
|
20240614,090900,9553405980,16330,15980,16340,15970,126120
|
|
20240614,090800,7512798940,15970,15810,15980,15800,65592
|
|
20240614,090700,6472080890,15810,15790,15840,15750,37401
|
|
20240614,090600,5881310620,15800,15630,15800,15620,34430
|
|
20240614,090500,5340377680,15630,15600,15640,15540,19282
|
|
20240614,090400,5039632040,15610,15430,15650,15420,22667
|
|
20240614,090300,4686673440,15480,15550,15560,15370,42723
|
|
20240614,090200,4026149930,15560,15840,15890,15540,79116
|
|
20240614,090100,2781751050,15840,15410,15850,15390,90297
|
|
20240614,090000,1369602530,15420,15380,15470,15300,88887
|