587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,184400,4150092030,10800,10800,10800,10800,8943
|
|
20240614,184300,4150092030,10800,10800,10800,10800,0
|
|
20240614,184200,4150092030,10800,10800,10800,10800,0
|
|
20240614,184100,4150092030,10800,10800,10800,10800,0
|
|
20240614,184000,4150092030,10800,10800,10800,10800,0
|
|
20240614,183900,4150092030,10800,10800,10800,10800,0
|
|
20240614,183800,4150092030,10800,10800,10800,10800,0
|
|
20240614,183700,4150092030,10800,10800,10800,10800,0
|
|
20240614,183600,4150092030,10800,10800,10800,10800,0
|
|
20240614,183500,4150092030,10800,10800,10800,10800,0
|
|
20240614,183400,4150092030,10800,10800,10800,10800,0
|
|
20240614,183300,4150092030,10800,10800,10800,10800,0
|
|
20240614,183200,4150092030,10800,10800,10800,10800,0
|
|
20240614,183100,4150092030,10800,10800,10800,10800,0
|
|
20240614,183000,4150092030,10800,10800,10800,10800,0
|
|
20240614,182900,4150092030,10800,10800,10800,10800,0
|
|
20240614,182800,4150092030,10800,10800,10800,10800,0
|
|
20240614,182700,4150092030,10800,10800,10800,10800,0
|
|
20240614,182600,4150092030,10800,10800,10800,10800,0
|
|
20240614,182500,4150092030,10800,10800,10800,10800,0
|
|
20240614,182400,4150092030,10800,10800,10800,10800,0
|
|
20240614,182300,4150092030,10800,10800,10800,10800,0
|
|
20240614,182200,4150092030,10800,10800,10800,10800,0
|
|
20240614,182100,4150092030,10800,10800,10800,10800,0
|
|
20240614,182000,4150092030,10800,10800,10800,10800,0
|
|
20240614,181900,4150092030,10800,10800,10800,10800,0
|
|
20240614,181800,4150092030,10800,10800,10800,10800,0
|
|
20240614,181700,4150092030,10800,10800,10800,10800,0
|
|
20240614,181600,4150092030,10800,10800,10800,10800,0
|
|
20240614,181500,4150092030,10800,10800,10800,10800,0
|
|
20240614,181400,4150092030,10800,10800,10800,10800,8943
|
|
20240614,181300,4150092030,10800,10800,10800,10800,0
|
|
20240614,181200,4150092030,10800,10800,10800,10800,0
|
|
20240614,181100,4150092030,10800,10800,10800,10800,0
|
|
20240614,181000,4150092030,10800,10800,10800,10800,0
|
|
20240614,180900,4150092030,10800,10800,10800,10800,0
|
|
20240614,180800,4150092030,10800,10800,10800,10800,0
|
|
20240614,180700,4150092030,10800,10800,10800,10800,0
|
|
20240614,180600,4150092030,10800,10800,10800,10800,0
|
|
20240614,180500,4150092030,10800,10800,10800,10800,0
|
|
20240614,180400,4150092030,10800,10800,10800,10800,0
|
|
20240614,180300,4150092030,10800,10800,10800,10800,0
|
|
20240614,180200,4150092030,10800,10800,10800,10800,0
|
|
20240614,180100,4150092030,10800,10800,10800,10800,0
|
|
20240614,180000,4150092030,10800,10800,10800,10800,0
|
|
20240614,175900,4150092030,10800,10800,10800,10800,0
|
|
20240614,175800,4150092030,10800,10800,10800,10800,0
|
|
20240614,175700,4150092030,10800,10800,10800,10800,0
|
|
20240614,175600,4150092030,10800,10800,10800,10800,0
|
|
20240614,175500,4150092030,10800,10800,10800,10800,0
|
|
20240614,175400,4150092030,10800,10800,10800,10800,0
|
|
20240614,175300,4150092030,10800,10800,10800,10800,0
|
|
20240614,175200,4150092030,10800,10800,10800,10800,0
|
|
20240614,175100,4150092030,10800,10800,10800,10800,0
|
|
20240614,175000,4150092030,10800,10800,10800,10800,0
|
|
20240614,174900,4150092030,10800,10800,10800,10800,0
|
|
20240614,174800,4150092030,10800,10800,10800,10800,0
|
|
20240614,174700,4150092030,10800,10800,10800,10800,0
|
|
20240614,174600,4150092030,10800,10800,10800,10800,0
|
|
20240614,174500,4150092030,10800,10800,10800,10800,0
|
|
20240614,174400,4150092030,10800,10800,10800,10800,8943
|
|
20240614,174300,4150092030,10800,10800,10800,10800,0
|
|
20240614,174200,4150092030,10800,10800,10800,10800,0
|
|
20240614,174100,4150092030,10800,10800,10800,10800,0
|
|
20240614,174000,4150092030,10800,10800,10800,10800,0
|
|
20240614,173900,4150092030,10800,10800,10800,10800,0
|
|
20240614,173800,4150092030,10800,10800,10800,10800,0
|
|
20240614,173700,4150092030,10800,10800,10800,10800,0
|
|
20240614,173600,4150092030,10800,10800,10800,10800,0
|
|
20240614,173500,4150092030,10800,10800,10800,10800,0
|
|
20240614,173400,4150092030,10800,10800,10800,10800,0
|
|
20240614,173300,4150092030,10800,10800,10800,10800,0
|
|
20240614,173200,4150092030,10800,10800,10800,10800,0
|
|
20240614,173100,4150092030,10800,10800,10800,10800,0
|
|
20240614,173000,4150092030,10800,10800,10800,10800,0
|
|
20240614,172900,4150092030,10800,10800,10800,10800,0
|
|
20240614,172800,4150092030,10800,10800,10800,10800,0
|
|
20240614,172700,4150092030,10800,10800,10800,10800,0
|
|
20240614,172600,4150092030,10800,10800,10800,10800,0
|
|
20240614,172500,4150092030,10800,10800,10800,10800,0
|
|
20240614,172400,4150092030,10800,10800,10800,10800,0
|
|
20240614,172300,4150092030,10800,10800,10800,10800,0
|
|
20240614,172200,4150092030,10800,10800,10800,10800,0
|
|
20240614,172100,4150092030,10800,10800,10800,10800,0
|
|
20240614,172000,4150092030,10800,10800,10800,10800,0
|
|
20240614,171900,4150092030,10800,10800,10800,10800,0
|
|
20240614,171800,4150092030,10800,10800,10800,10800,0
|
|
20240614,171700,4150092030,10800,10800,10800,10800,0
|
|
20240614,171600,4150092030,10800,10800,10800,10800,0
|
|
20240614,171500,4150092030,10800,10800,10800,10800,0
|
|
20240614,171400,4150092030,10800,10800,10800,10800,8943
|
|
20240614,171300,4150092030,10800,10800,10800,10800,0
|
|
20240614,171200,4150092030,10800,10800,10800,10800,0
|
|
20240614,171100,4150092030,10800,10800,10800,10800,0
|
|
20240614,171000,4150092030,10800,10800,10800,10800,0
|
|
20240614,170900,4150092030,10800,10800,10800,10800,0
|
|
20240614,170800,4150092030,10800,10800,10800,10800,0
|
|
20240614,170700,4150092030,10800,10800,10800,10800,0
|
|
20240614,170600,4150092030,10800,10800,10800,10800,0
|
|
20240614,170500,4150092030,10800,10800,10800,10800,0
|
|
20240614,170400,4150092030,10800,10800,10800,10800,0
|
|
20240614,170300,4150092030,10800,10800,10800,10800,0
|
|
20240614,170200,4150092030,10800,10800,10800,10800,0
|
|
20240614,170100,4150092030,10800,10800,10800,10800,0
|
|
20240614,170000,4150092030,10800,10800,10800,10800,0
|
|
20240614,165900,4150092030,10800,10800,10800,10800,0
|
|
20240614,165800,4150092030,10800,10800,10800,10800,0
|
|
20240614,165700,4150092030,10800,10800,10800,10800,0
|
|
20240614,165600,4150092030,10800,10800,10800,10800,0
|
|
20240614,165500,4150092030,10800,10800,10800,10800,0
|
|
20240614,165400,4150092030,10800,10800,10800,10800,0
|
|
20240614,165300,4150092030,10800,10800,10800,10800,0
|
|
20240614,165200,4150092030,10800,10800,10800,10800,0
|
|
20240614,165100,4150092030,10800,10800,10800,10800,0
|
|
20240614,165000,4150092030,10800,10800,10800,10800,0
|
|
20240614,164900,4150092030,10800,10800,10800,10800,0
|
|
20240614,164800,4150092030,10800,10800,10800,10800,0
|
|
20240614,164700,4150092030,10800,10800,10800,10800,0
|
|
20240614,164600,4150092030,10800,10800,10800,10800,0
|
|
20240614,164500,4150092030,10800,10800,10800,10800,0
|
|
20240614,164400,4150092030,10800,10800,10800,10800,8943
|
|
20240614,164300,4150092030,10800,10800,10800,10800,0
|
|
20240614,164200,4150092030,10800,10800,10800,10800,0
|
|
20240614,164100,4150092030,10800,10800,10800,10800,0
|
|
20240614,164000,4150092030,10800,10800,10800,10800,0
|
|
20240614,163900,4150092030,10800,10800,10800,10800,0
|
|
20240614,163800,4150092030,10800,10800,10800,10800,0
|
|
20240614,163700,4150092030,10800,10800,10800,10800,0
|
|
20240614,163600,4150092030,10800,10800,10800,10800,0
|
|
20240614,163500,4150092030,10800,10800,10800,10800,0
|
|
20240614,163400,4150092030,10800,10800,10800,10800,0
|
|
20240614,163300,4150092030,10800,10800,10800,10800,0
|
|
20240614,163200,4150092030,10800,10800,10800,10800,0
|
|
20240614,163100,4150092030,10800,10800,10800,10800,0
|
|
20240614,163000,4150092030,10800,10800,10800,10800,0
|
|
20240614,162900,4150092030,10800,10800,10800,10800,0
|
|
20240614,162800,4150092030,10800,10800,10800,10800,0
|
|
20240614,162700,4150092030,10800,10800,10800,10800,0
|
|
20240614,162600,4150092030,10800,10800,10800,10800,0
|
|
20240614,162500,4150092030,10800,10800,10800,10800,0
|
|
20240614,162400,4150092030,10800,10800,10800,10800,0
|
|
20240614,162300,4150092030,10800,10800,10800,10800,0
|
|
20240614,162200,4150092030,10800,10800,10800,10800,0
|
|
20240614,162100,4150092030,10800,10800,10800,10800,0
|
|
20240614,162000,4150092030,10800,10800,10800,10800,0
|
|
20240614,161900,4150092030,10800,10800,10800,10800,0
|
|
20240614,161800,4150092030,10800,10800,10800,10800,0
|
|
20240614,161700,4150092030,10800,10800,10800,10800,0
|
|
20240614,161600,4150092030,10800,10800,10800,10800,0
|
|
20240614,161500,4150092030,10800,10800,10800,10800,0
|
|
20240614,161400,4150092030,10800,10800,10800,10800,8943
|
|
20240614,161300,4150092030,10800,10800,10800,10800,0
|
|
20240614,161200,4150092030,10800,10800,10800,10800,0
|
|
20240614,161100,4150092030,10800,10800,10800,10800,0
|
|
20240614,161000,4150092030,10800,10800,10800,10800,0
|
|
20240614,160900,4150092030,10800,10800,10800,10800,0
|
|
20240614,160800,4150092030,10800,10800,10800,10800,0
|
|
20240614,160700,4150092030,10800,10800,10800,10800,0
|
|
20240614,160600,4150092030,10800,10800,10800,10800,0
|
|
20240614,160500,4150092030,10800,10800,10800,10800,0
|
|
20240614,160400,4150092030,10800,10800,10800,10800,0
|
|
20240614,160300,4150092030,10800,10800,10800,10800,0
|
|
20240614,160200,4150092030,10800,10800,10800,10800,0
|
|
20240614,160100,4150092030,10800,10800,10800,10800,0
|
|
20240614,160000,4150092030,10800,10800,10800,10800,0
|
|
20240614,155900,4150092030,10800,10800,10800,10800,0
|
|
20240614,155800,4150092030,10800,10800,10800,10800,0
|
|
20240614,155700,4150092030,10800,10800,10800,10800,0
|
|
20240614,155600,4150092030,10800,10800,10800,10800,0
|
|
20240614,155500,4150092030,10800,10800,10800,10800,0
|
|
20240614,155400,4150092030,10800,10800,10800,10800,0
|
|
20240614,155300,4150092030,10800,10800,10800,10800,0
|
|
20240614,155200,4150092030,10800,10800,10800,10800,0
|
|
20240614,155100,4150092030,10800,10800,10800,10800,0
|
|
20240614,155000,4150092030,10800,10800,10800,10800,0
|
|
20240614,154900,4150092030,10800,10800,10800,10800,0
|
|
20240614,154800,4150092030,10800,10800,10800,10800,0
|
|
20240614,154700,4150092030,10800,10800,10800,10800,0
|
|
20240614,154600,4150092030,10800,10800,10800,10800,0
|
|
20240614,154500,4150092030,10800,10800,10800,10800,0
|
|
20240614,154400,4150092030,10800,10800,10800,10800,8943
|
|
20240614,154300,4150092030,10800,10800,10800,10800,0
|
|
20240614,154200,4150092030,10800,10800,10800,10800,0
|
|
20240614,154100,4150092030,10800,10800,10800,10800,0
|
|
20240614,154000,4150092030,10800,10800,10800,10800,0
|
|
20240614,153900,4150092030,10800,10800,10800,10800,0
|
|
20240614,153800,4150092030,10800,10800,10800,10800,0
|
|
20240614,153700,4150092030,10800,10800,10800,10800,0
|
|
20240614,153600,4150092030,10800,10800,10800,10800,0
|
|
20240614,153500,4150092030,10800,10800,10800,10800,0
|
|
20240614,153400,4150092030,10800,10800,10800,10800,0
|
|
20240614,153300,4150092030,10800,10800,10800,10800,0
|
|
20240614,153200,4150092030,10800,10800,10800,10800,0
|
|
20240614,153100,4150092030,10800,10800,10800,10800,0
|
|
20240614,153000,4150092030,10800,10800,10800,10800,8943
|
|
20240614,152900,4053507630,10850,10850,10850,10850,0
|
|
20240614,152800,4053507630,10850,10850,10850,10850,0
|
|
20240614,152700,4053507630,10850,10850,10850,10850,0
|
|
20240614,152600,4053507630,10850,10850,10850,10850,0
|
|
20240614,152500,4053507630,10850,10850,10850,10850,0
|
|
20240614,152400,4053507630,10850,10850,10850,10850,0
|
|
20240614,152300,4053507630,10850,10850,10850,10850,0
|
|
20240614,152200,4053507630,10850,10850,10850,10850,0
|
|
20240614,152100,4053507630,10850,10850,10850,10850,0
|
|
20240614,152000,4053507630,10850,10850,10850,10850,0
|
|
20240614,151900,4053507630,10850,10850,10860,10840,975
|
|
20240614,151800,4042925310,10840,10810,10850,10810,1425
|
|
20240614,151700,4027487580,10820,10810,10820,10810,1179
|
|
20240614,151600,4014735930,10810,10840,10840,10810,334
|
|
20240614,151500,4011123930,10840,10860,10860,10820,687
|
|
20240614,151400,4003683790,10850,10820,10860,10820,468
|
|
20240614,151300,3998609310,10820,10810,10860,10810,1530
|
|
20240614,151200,3982056770,10820,10840,10840,10820,1686
|
|
20240614,151100,3963810520,10840,10850,10850,10820,1332
|
|
20240614,151000,3949375490,10850,10830,10850,10820,311
|
|
20240614,150900,3946004920,10830,10840,10870,10830,286
|
|
20240614,150800,3942903450,10860,10820,10870,10820,647
|
|
20240614,150700,3935883440,10820,10830,10850,10820,847
|
|
20240614,150600,3926707790,10830,10830,10860,10830,1082
|
|
20240614,150500,3914980110,10850,10830,10870,10820,921
|
|
20240614,150400,3904996320,10830,10840,10860,10820,607
|
|
20240614,150300,3898415090,10840,10830,10840,10820,257
|
|
20240614,150200,3895634250,10830,10830,10840,10820,2145
|
|
20240614,150100,3872407910,10840,10870,10870,10830,1495
|
|
20240614,150000,3856200610,10850,10850,10850,10850,13
|
|
20240614,145900,3856059560,10850,10850,10870,10850,15
|
|
20240614,145800,3855896790,10850,10850,10880,10850,861
|
|
20240614,145700,3846554790,10850,10850,10880,10850,115
|
|
20240614,145600,3845305010,10880,10850,10880,10850,18
|
|
20240614,145500,3845109680,10850,10850,10880,10850,15
|
|
20240614,145400,3844946870,10860,10850,10860,10850,91
|
|
20240614,145300,3843958980,10850,10850,10850,10840,23
|
|
20240614,145200,3843709480,10850,10860,10870,10850,2597
|
|
20240614,145100,3815524660,10860,10880,10880,10850,2611
|
|
20240614,145000,3787172570,10860,10860,10860,10860,157
|
|
20240614,144900,3785467550,10860,10870,10880,10860,151
|
|
20240614,144800,3783826440,10870,10870,10870,10860,229
|
|
20240614,144700,3781337550,10870,10860,10880,10860,390
|
|
20240614,144600,3777099090,10890,10860,10890,10860,108
|
|
20240614,144500,3775926140,10860,10890,10890,10860,17
|
|
20240614,144400,3775741400,10860,10880,10880,10860,889
|
|
20240614,144300,3766071360,10890,10890,10910,10880,603
|
|
20240614,144200,3759499700,10880,10880,10900,10880,16
|
|
20240614,144100,3759325580,10880,10910,10910,10880,13
|
|
20240614,144000,3759183950,10890,10890,10900,10890,17
|
|
20240614,143900,3758998750,10910,10890,10910,10890,9
|
|
20240614,143800,3758900700,10890,10890,10920,10870,18
|
|
20240614,143700,3758704760,10850,10890,10890,10850,945
|
|
20240614,143600,3748433200,10940,10900,10940,10880,4747
|
|
20240614,143500,3696621270,10900,10890,10900,10880,583
|
|
20240614,143400,3690272150,10860,10860,10890,10850,511
|
|
20240614,143300,3684720900,10860,10880,10890,10850,2327
|
|
20240614,143200,3659437030,10880,10890,10890,10880,749
|
|
20240614,143100,3651287490,10890,10900,10900,10880,587
|
|
20240614,143000,3644895120,10900,10910,10910,10900,25
|
|
20240614,142900,3644622580,10920,10920,10920,10900,166
|
|
20240614,142800,3642810000,10900,10900,10920,10900,561
|
|
20240614,142700,3636694960,10900,10900,10910,10900,867
|
|
20240614,142600,3627243230,10900,10900,10900,10890,20
|
|
20240614,142500,3627025370,10890,10890,10900,10890,26
|
|
20240614,142400,3626742220,10890,10900,10900,10890,9
|
|
20240614,142300,3626644190,10890,10890,10890,10890,14
|
|
20240614,142200,3626491730,10900,10900,10900,10890,26
|
|
20240614,142100,3626208400,10900,10890,10900,10890,742
|
|
20240614,142000,3618125410,10900,10890,10900,10890,46
|
|
20240614,141900,3617624070,10900,10910,10910,10890,162
|
|
20240614,141800,3615858300,10910,10900,10910,10900,9
|
|
20240614,141700,3615760180,10900,10910,10910,10890,22
|
|
20240614,141600,3615520370,10890,10910,10910,10890,1731
|
|
20240614,141500,3596647020,10910,10910,10920,10910,27
|
|
20240614,141400,3596352310,10920,10940,10940,10920,325
|
|
20240614,141300,3592803250,10920,10920,10920,10920,14
|
|
20240614,141200,3592650370,10940,10940,10940,10930,271
|
|
20240614,141100,3589685850,10940,10940,10950,10940,590
|
|
20240614,141000,3583231230,10940,10930,10940,10930,343
|
|
20240614,140900,3579481810,10940,10930,10940,10930,155
|
|
20240614,140800,3577787650,10950,10940,10950,10940,3
|
|
20240614,140700,3577754810,10920,10920,10920,10920,250
|
|
20240614,140600,3575024810,10940,10920,10940,10920,34
|
|
20240614,140500,3574652870,10920,10920,10920,10920,13
|
|
20240614,140400,3574510910,10950,10910,10950,10910,602
|
|
20240614,140300,3567924100,10910,10910,10910,10910,10
|
|
20240614,140200,3567815000,10930,10910,10930,10910,25
|
|
20240614,140100,3567542210,10900,10900,10900,10890,46
|
|
20240614,140000,3567040990,10900,10900,10900,10900,102
|
|
20240614,135900,3565929190,10900,10900,10900,10900,330
|
|
20240614,135800,3562332190,10910,10910,10910,10910,2
|
|
20240614,135700,3562310370,10910,10940,10940,10910,670
|
|
20240614,135600,3554991360,10930,10930,10930,10930,10
|
|
20240614,135500,3554882060,10950,10950,10950,10940,518
|
|
20240614,135400,3549214660,10950,10940,10950,10940,727
|
|
20240614,135300,3541256250,10930,10940,10940,10930,110
|
|
20240614,135200,3540053020,10940,10930,10940,10930,109
|
|
20240614,135100,3538861630,10940,10940,10940,10940,31
|
|
20240614,135000,3538522490,10940,10940,10940,10930,117
|
|
20240614,134900,3537242560,10940,10940,10940,10940,5
|
|
20240614,134800,3537187860,10940,10930,10940,10920,730
|
|
20240614,134700,3529206820,10920,10910,10920,10910,144
|
|
20240614,134600,3527635250,10910,10910,10910,10910,60
|
|
20240614,134500,3526980650,10910,10900,10910,10860,1023
|
|
20240614,134400,3515851340,10920,10920,10930,10920,521
|
|
20240614,134300,3510162000,10920,10900,10920,10900,302
|
|
20240614,134200,3506865700,10900,10890,10900,10890,115
|
|
20240614,134100,3505613250,10900,10890,10900,10890,21
|
|
20240614,134000,3505384550,10900,10900,10900,10900,69
|
|
20240614,133900,3504632450,10900,10900,10900,10900,27
|
|
20240614,133800,3504338150,10900,10880,10900,10880,12
|
|
20240614,133700,3504207570,10880,10870,10880,10860,780
|
|
20240614,133600,3495724810,10870,10870,10870,10870,461
|
|
20240614,133500,3490713740,10870,10860,10870,10860,60
|
|
20240614,133400,3490062130,10870,10870,10870,10860,382
|
|
20240614,133300,3485910790,10870,10880,10880,10870,169
|
|
20240614,133200,3484073750,10870,10890,10890,10870,247
|
|
20240614,133100,3481385160,10890,10900,10900,10890,82
|
|
20240614,133000,3480491860,10910,10910,10910,10910,309
|
|
20240614,132900,3477120670,10910,10910,10910,10910,5
|
|
20240614,132800,3477066120,10910,10910,10910,10910,18
|
|
20240614,132700,3476869740,10910,10880,10910,10880,2007
|
|
20240614,132600,3455033520,10880,10880,10880,10870,107
|
|
20240614,132500,3453870360,10880,10870,10880,10870,54
|
|
20240614,132400,3453283340,10870,10880,10880,10870,975
|
|
20240614,132300,3442681810,10880,10920,10920,10880,245
|
|
20240614,132200,3440015750,10920,10920,10920,10920,0
|
|
20240614,132100,3440015750,10920,10920,10920,10920,2
|
|
20240614,132000,3439993910,10920,10880,10920,10880,188
|
|
20240614,131900,3437948430,10880,10910,10910,10880,1076
|
|
20240614,131800,3426235610,10930,10930,10930,10910,217
|
|
20240614,131700,3423865440,10930,10900,10930,10900,11
|
|
20240614,131600,3423745270,10900,10900,10900,10900,181
|
|
20240614,131500,3421772370,10900,10890,10900,10890,220
|
|
20240614,131400,3419376210,10890,10880,10930,10880,516
|
|
20240614,131300,3413747210,10880,10870,10890,10870,694
|
|
20240614,131200,3406198650,10870,10870,10870,10870,33
|
|
20240614,131100,3405839940,10870,10880,10880,10870,665
|
|
20240614,131000,3398611350,10880,10860,10880,10860,291
|
|
20240614,130900,3395446300,10850,10840,10850,10840,590
|
|
20240614,130800,3389049700,10840,10840,10840,10830,307
|
|
20240614,130700,3385722560,10830,10830,10850,10820,1257
|
|
20240614,130600,3372115920,10830,10870,10870,10830,597
|
|
20240614,130500,3365644450,10840,10860,10860,10840,1671
|
|
20240614,130400,3347509160,10870,10870,10880,10870,580
|
|
20240614,130300,3341204510,10880,10870,10880,10870,105
|
|
20240614,130200,3340063140,10880,10870,10880,10870,243
|
|
20240614,130100,3337419540,10880,10870,10880,10870,99
|
|
20240614,130000,3336342480,10880,10850,10880,10850,561
|
|
20240614,125900,3330250970,10850,10880,10880,10850,1017
|
|
20240614,125800,3319211560,10870,10870,10870,10870,103
|
|
20240614,125700,3318091950,10860,10890,10890,10860,1897
|
|
20240614,125600,3297462390,10890,10890,10890,10890,395
|
|
20240614,125500,3293160840,10890,10910,10910,10890,13846
|
|
20240614,125400,3142245990,10910,10940,10940,10900,1022
|
|
20240614,125300,3131104460,10910,10910,10910,10910,756
|
|
20240614,125200,3122856500,10930,10920,10930,10920,479
|
|
20240614,125100,3117625700,10950,10950,10950,10950,5
|
|
20240614,125000,3117570950,10940,10920,10940,10920,747
|
|
20240614,124900,3109407790,10920,10920,10920,10920,0
|
|
20240614,124800,3109407790,10920,10930,10930,10920,308
|
|
20240614,124700,3106044420,10930,10930,10930,10930,40
|
|
20240614,124600,3105607220,10930,10920,10930,10920,2730
|
|
20240614,124500,3075795570,10920,10920,10930,10920,124
|
|
20240614,124400,3074441380,10920,10930,10930,10920,361
|
|
20240614,124300,3070499200,10930,10930,10930,10930,322
|
|
20240614,124200,3066979740,10930,10930,10930,10930,25
|
|
20240614,124100,3066706490,10930,10920,10930,10920,4
|
|
20240614,124000,3066662790,10930,10930,10930,10930,11
|
|
20240614,123900,3066542560,10940,10950,10950,10940,565
|
|
20240614,123800,3060361310,10950,10940,10950,10940,494
|
|
20240614,123700,3054953090,10940,10950,10950,10940,14
|
|
20240614,123600,3054799840,10950,10940,10950,10940,23
|
|
20240614,123500,3054548070,10940,10920,10940,10920,10
|
|
20240614,123400,3054438770,10910,10920,10920,10910,150
|
|
20240614,123300,3052802140,10910,10950,10950,10910,339
|
|
20240614,123200,3049098000,10950,10930,10950,10930,1134
|
|
20240614,123100,3036692550,10910,10910,10910,10910,50
|
|
20240614,123000,3036147050,10910,10910,10910,10910,63
|
|
20240614,122900,3035459720,10930,10910,10930,10900,1063
|
|
20240614,122800,3023861380,10910,10920,10920,10910,67
|
|
20240614,122700,3023130240,10920,10920,10920,10920,59
|
|
20240614,122600,3022485960,10930,10930,10930,10930,0
|
|
20240614,122500,3022485960,10930,10910,10930,10900,1650
|
|
20240614,122400,3004483530,10900,10910,10940,10900,10020
|
|
20240614,122300,2895263780,10910,10920,10920,10910,1262
|
|
20240614,122200,2881487870,10900,10910,10910,10900,4981
|
|
20240614,122100,2827189760,10910,10920,10920,10910,2178
|
|
20240614,122000,2803426500,10920,10910,10920,10910,404
|
|
20240614,121900,2799015820,10920,10930,10930,10910,878
|
|
20240614,121800,2789431550,10920,10930,10930,10920,860
|
|
20240614,121700,2780040290,10920,10950,10950,10920,2099
|
|
20240614,121600,2757100470,10950,10950,10950,10950,50
|
|
20240614,121500,2756552970,10950,10950,10950,10950,0
|
|
20240614,121400,2756552970,10950,10950,10950,10950,216
|
|
20240614,121300,2754187770,10920,10950,10950,10920,1106
|
|
20240614,121200,2742083670,10940,10940,10950,10920,599
|
|
20240614,121100,2735533520,10950,10950,10950,10950,224
|
|
20240614,121000,2733080720,10960,10950,10960,10950,112
|
|
20240614,120900,2731853300,10960,10970,10970,10960,394
|
|
20240614,120800,2727534930,10960,10970,10970,10960,561
|
|
20240614,120700,2721386310,10960,10960,10960,10960,0
|
|
20240614,120600,2721386310,10960,10960,10960,10960,0
|
|
20240614,120500,2721386310,10960,10960,10960,10960,50
|
|
20240614,120400,2720838310,10960,10960,10970,10960,375
|
|
20240614,120300,2716728280,10970,10970,10970,10970,230
|
|
20240614,120200,2714205180,10960,10960,10960,10960,20
|
|
20240614,120100,2713985980,10960,10960,10960,10960,402
|
|
20240614,120000,2709580060,10960,10960,10960,10960,397
|
|
20240614,115900,2705228940,10990,10990,10990,10990,0
|
|
20240614,115800,2705228940,10990,10990,10990,10990,0
|
|
20240614,115700,2705228940,10990,10990,10990,10990,1
|
|
20240614,115600,2705217950,10960,10990,10990,10960,285
|
|
20240614,115500,2702093930,10990,10990,10990,10990,1
|
|
20240614,115400,2702082940,10990,10990,10990,10990,1209
|
|
20240614,115300,2688796030,10990,10930,10990,10930,405
|
|
20240614,115200,2684354330,10930,10930,10930,10930,0
|
|
20240614,115100,2684354330,10930,10930,10930,10930,163
|
|
20240614,115000,2682572740,10930,10930,10930,10910,2853
|
|
20240614,114900,2651407490,10930,10930,10930,10930,1
|
|
20240614,114800,2651396560,10930,10950,10960,10930,2421
|
|
20240614,114700,2624898170,10950,10950,10950,10950,0
|
|
20240614,114600,2624898170,10950,10960,10960,10950,1104
|
|
20240614,114500,2612803960,10960,10960,10960,10960,51
|
|
20240614,114400,2612245000,10950,10950,10950,10950,298
|
|
20240614,114300,2608981900,10960,10960,10960,10960,9
|
|
20240614,114200,2608883260,10960,10960,10960,10950,88
|
|
20240614,114100,2607918840,10960,10970,10970,10960,339
|
|
20240614,114000,2604202580,10970,10970,10970,10970,5
|
|
20240614,113900,2604147730,10950,10970,10970,10950,685
|
|
20240614,113800,2596638680,10970,10970,10970,10970,0
|
|
20240614,113700,2596638680,10970,10970,10970,10970,20
|
|
20240614,113600,2596419280,10970,10980,10980,10970,513
|
|
20240614,113500,2590791640,10970,10970,10970,10970,15
|
|
20240614,113400,2590627090,10980,10980,10980,10960,250
|
|
20240614,113300,2587882110,10980,10980,10980,10970,110
|
|
20240614,113200,2586675010,10970,10960,10970,10950,503
|
|
20240614,113100,2581163240,10960,10960,10960,10960,34
|
|
20240614,113000,2580790600,10960,10960,10960,10960,50
|
|
20240614,112900,2580242600,10960,10980,10980,10960,11
|
|
20240614,112800,2580121840,10960,10970,10970,10960,500
|
|
20240614,112700,2574641430,10980,10980,10980,10970,81
|
|
20240614,112600,2573752620,10960,10970,10970,10960,859
|
|
20240614,112500,2564337230,10980,10980,10980,10950,685
|
|
20240614,112400,2556825120,10980,10980,10980,10980,46
|
|
20240614,112300,2556320040,10990,10990,10990,10990,0
|
|
20240614,112200,2556320040,10990,10990,10990,10990,74
|
|
20240614,112100,2555506780,10990,10990,10990,10990,27
|
|
20240614,112000,2555210050,10950,10990,10990,10950,3500
|
|
20240614,111900,2516863850,10990,10990,10990,10990,10
|
|
20240614,111800,2516753950,10990,10990,10990,10990,94
|
|
20240614,111700,2515720890,10990,11000,11000,10990,100
|
|
20240614,111600,2514621440,10990,11040,11040,10990,1280
|
|
20240614,111500,2500521760,11040,11040,11040,11040,35
|
|
20240614,111400,2500135360,11040,11030,11040,11030,173
|
|
20240614,111300,2498226440,11000,11040,11040,11000,135
|
|
20240614,111200,2496740160,11050,11050,11050,10990,439
|
|
20240614,111100,2491893950,11020,10990,11050,10990,1212
|
|
20240614,111000,2478565270,10990,10990,10990,10990,53
|
|
20240614,110900,2477982800,10990,10990,10990,10990,35
|
|
20240614,110800,2477598150,10980,10980,10980,10980,99
|
|
20240614,110700,2476511130,10990,10980,10990,10980,562
|
|
20240614,110600,2470340320,10980,10990,10990,10980,228
|
|
20240614,110500,2467834700,10990,10990,10990,10990,6
|
|
20240614,110400,2467768760,10990,10990,10990,10990,0
|
|
20240614,110300,2467768760,10990,10990,10990,10990,136
|
|
20240614,110200,2466274120,10990,10980,10990,10980,528
|
|
20240614,110100,2460476440,10970,10970,10970,10970,328
|
|
20240614,110000,2456878280,10980,10980,10980,10980,51
|
|
20240614,105900,2456318300,10970,10980,10980,10970,1061
|
|
20240614,105800,2444677130,10970,10980,10980,10970,372
|
|
20240614,105700,2440595100,10990,10980,10990,10980,119
|
|
20240614,105600,2439287330,10970,10970,10970,10970,8
|
|
20240614,105500,2439199570,10970,10970,10970,10970,54
|
|
20240614,105400,2438607190,10980,10980,10990,10980,124
|
|
20240614,105300,2437244850,10980,10980,10980,10970,84
|
|
20240614,105200,2436322950,10970,10970,10970,10970,262
|
|
20240614,105100,2433448810,10970,10970,10980,10970,52
|
|
20240614,105000,2432878270,10960,10970,10970,10960,98
|
|
20240614,104900,2431804090,10960,10940,10960,10940,103
|
|
20240614,104800,2430677250,10940,10950,10950,10940,3649
|
|
20240614,104700,2390730500,10940,10950,10950,10940,474
|
|
20240614,104600,2385541630,10960,10980,10980,10960,2689
|
|
20240614,104500,2356017650,10990,10980,10990,10980,193
|
|
20240614,104400,2353898500,10980,10960,10980,10950,1306
|
|
20240614,104300,2339592320,10970,10970,10970,10970,45
|
|
20240614,104200,2339098670,10970,10990,10990,10970,317
|
|
20240614,104100,2335618310,10980,10960,10980,10960,7
|
|
20240614,104000,2335541510,10960,10980,10980,10940,9218
|
|
20240614,103900,2234565340,10990,10980,10990,10980,466
|
|
20240614,103800,2229445000,10980,11000,11000,10980,3392
|
|
20240614,103700,2192136450,11000,11020,11020,11000,1428
|
|
20240614,103600,2176419140,11020,11060,11060,11020,1661
|
|
20240614,103500,2158080910,11060,11070,11070,11050,550
|
|
20240614,103400,2151995320,11070,11080,11080,11070,870
|
|
20240614,103300,2142364390,11080,11080,11080,11080,142
|
|
20240614,103200,2140791030,11080,11080,11080,11080,326
|
|
20240614,103100,2137178950,11080,11110,11110,11080,690
|
|
20240614,103000,2129528700,11110,11100,11110,11100,50
|
|
20240614,102900,2128973320,11100,11110,11110,11100,308
|
|
20240614,102800,2125553560,11110,11100,11110,11100,632
|
|
20240614,102700,2118537870,11100,11100,11100,11080,679
|
|
20240614,102600,2111006050,11100,11130,11130,11100,277
|
|
20240614,102500,2107929040,11140,11090,11140,11090,8
|
|
20240614,102400,2107840270,11090,11140,11140,11090,1396
|
|
20240614,102300,2092315740,11140,11140,11140,11140,120
|
|
20240614,102200,2090978940,11140,11140,11150,11140,803
|
|
20240614,102100,2082026970,11140,11150,11150,11140,282
|
|
20240614,102000,2078885370,11150,11140,11150,11120,829
|
|
20240614,101900,2069643320,11140,11100,11160,11070,1683
|
|
20240614,101800,2050955580,11080,11130,11130,11080,167
|
|
20240614,101700,2049097320,11070,11100,11130,11070,3370
|
|
20240614,101600,2011715450,11090,11090,11090,11090,394
|
|
20240614,101500,2007345990,11090,11120,11130,11090,844
|
|
20240614,101400,1997974770,11120,11110,11120,11100,1283
|
|
20240614,101300,1983728870,11110,11120,11120,11110,527
|
|
20240614,101200,1977871890,11120,11130,11130,11120,1408
|
|
20240614,101100,1962212830,11130,11130,11140,11130,1352
|
|
20240614,101000,1947163270,11150,11150,11150,11130,1079
|
|
20240614,100900,1935145980,11130,11150,11150,11130,1368
|
|
20240614,100800,1919902040,11160,11160,11170,11160,349
|
|
20240614,100700,1916007180,11150,11180,11180,11150,378
|
|
20240614,100600,1911786530,11150,11180,11180,11150,1748
|
|
20240614,100500,1892275190,11180,11190,11190,11160,577
|
|
20240614,100400,1885832170,11190,11190,11200,11190,261
|
|
20240614,100300,1882911470,11190,11210,11210,11160,1343
|
|
20240614,100200,1867919080,11200,11200,11210,11160,708
|
|
20240614,100100,1859995470,11200,11210,11210,11200,291
|
|
20240614,100000,1856734870,11210,11220,11230,11200,1627
|
|
20240614,095900,1838475240,11230,11190,11230,11190,4898
|
|
20240614,095800,1783572900,11160,11160,11180,11160,1814
|
|
20240614,095700,1763309820,11170,11150,11180,11150,816
|
|
20240614,095600,1754203780,11150,11110,11160,11110,554
|
|
20240614,095500,1748043430,11160,11150,11160,11140,122
|
|
20240614,095400,1746682880,11160,11130,11170,11130,3270
|
|
20240614,095300,1710231330,11140,11090,11140,11080,2941
|
|
20240614,095200,1677576740,11080,11100,11100,11080,1700
|
|
20240614,095100,1658739260,11100,11100,11100,11100,220
|
|
20240614,095000,1656297260,11100,11100,11100,11100,779
|
|
20240614,094900,1647650360,11070,11070,11070,11070,11
|
|
20240614,094800,1647528590,11070,11110,11120,11070,2318
|
|
20240614,094700,1621785920,11110,11050,11120,11050,982
|
|
20240614,094600,1610914210,11050,11050,11050,11040,924
|
|
20240614,094500,1600710730,11040,11050,11060,11040,656
|
|
20240614,094400,1593463400,11050,11070,11070,11050,591
|
|
20240614,094300,1586925330,11070,11050,11080,11050,515
|
|
20240614,094200,1581222480,11040,11100,11120,11030,986
|
|
20240614,094100,1570301290,11120,11110,11130,11010,3518
|
|
20240614,094000,1531384750,11140,11120,11140,11090,624
|
|
20240614,093900,1524442290,11120,11130,11130,11080,8597
|
|
20240614,093800,1428977200,11130,11130,11170,11120,1665
|
|
20240614,093700,1410446770,11130,11200,11200,11120,7102
|
|
20240614,093600,1331305430,11150,11160,11210,11150,3000
|
|
20240614,093500,1297811790,11160,11220,11220,11160,3369
|
|
20240614,093400,1260161800,11220,11220,11230,11160,1580
|
|
20240614,093300,1242447310,11230,11230,11240,11200,2909
|
|
20240614,093200,1209788530,11240,11160,11240,11160,2589
|
|
20240614,093100,1180783100,11160,11130,11160,11130,378
|
|
20240614,093000,1176571840,11160,11160,11160,11130,2821
|
|
20240614,092900,1145113160,11160,11250,11260,11160,8787
|
|
20240614,092800,1046690770,11230,11270,11280,11230,11142
|
|
20240614,092700,921200260,11270,11180,11270,11180,9950
|
|
20240614,092600,809498580,11180,11160,11180,11150,6721
|
|
20240614,092500,734453410,11170,11150,11190,11150,4177
|
|
20240614,092400,687754810,11130,11140,11180,11120,4853
|
|
20240614,092300,633642230,11130,11140,11150,11130,1433
|
|
20240614,092200,617682000,11130,11090,11140,11080,1535
|
|
20240614,092100,600632950,11080,11100,11110,11080,982
|
|
20240614,092000,589736750,11100,11050,11100,11050,1712
|
|
20240614,091900,570785260,11010,11010,11040,11010,1314
|
|
20240614,091800,556306940,11010,10960,11040,10960,2154
|
|
20240614,091700,532620550,10950,10960,10990,10950,6776
|
|
20240614,091600,458385540,10950,10990,11000,10950,4015
|
|
20240614,091500,414324260,10980,10970,11000,10970,623
|
|
20240614,091400,407483200,10970,11000,11000,10950,1524
|
|
20240614,091300,390748530,11000,11030,11030,11000,833
|
|
20240614,091200,381571680,11030,11090,11090,11000,2421
|
|
20240614,091100,354860070,11090,11090,11100,11050,2542
|
|
20240614,091000,326727880,11080,11050,11090,11000,2253
|
|
20240614,090900,301805160,11050,11000,11060,10980,2073
|
|
20240614,090800,278969180,10980,11010,11010,10980,707
|
|
20240614,090700,271197750,10970,11100,11100,10970,3013
|
|
20240614,090600,238038010,11100,11090,11100,11030,3943
|
|
20240614,090500,194422270,11060,11090,11170,11040,5678
|
|
20240614,090400,131360550,11080,10960,11080,10960,2793
|
|
20240614,090300,100575590,10960,10890,10960,10870,1660
|
|
20240614,090200,82454990,10890,10850,10890,10850,309
|
|
20240614,090100,79097740,10850,10840,10900,10820,3174
|
|
20240614,090000,44722570,10820,10900,10900,10820,4099
|