592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,184900,2879934030,10670,10670,10670,10670,4738
|
|
20240617,184800,2879934030,10670,10670,10670,10670,0
|
|
20240617,184700,2879934030,10670,10670,10670,10670,0
|
|
20240617,184600,2879934030,10670,10670,10670,10670,0
|
|
20240617,184500,2879934030,10670,10670,10670,10670,0
|
|
20240617,184400,2879934030,10670,10670,10670,10670,0
|
|
20240617,184300,2879934030,10670,10670,10670,10670,0
|
|
20240617,184200,2879934030,10670,10670,10670,10670,0
|
|
20240617,184100,2879934030,10670,10670,10670,10670,0
|
|
20240617,184000,2879934030,10670,10670,10670,10670,0
|
|
20240617,183900,2879934030,10670,10670,10670,10670,0
|
|
20240617,183800,2879934030,10670,10670,10670,10670,0
|
|
20240617,183700,2879934030,10670,10670,10670,10670,0
|
|
20240617,183600,2879934030,10670,10670,10670,10670,0
|
|
20240617,183500,2879934030,10670,10670,10670,10670,0
|
|
20240617,183400,2879934030,10670,10670,10670,10670,0
|
|
20240617,183300,2879934030,10670,10670,10670,10670,0
|
|
20240617,183200,2879934030,10670,10670,10670,10670,0
|
|
20240617,183100,2879934030,10670,10670,10670,10670,0
|
|
20240617,183000,2879934030,10670,10670,10670,10670,0
|
|
20240617,182900,2879934030,10670,10670,10670,10670,0
|
|
20240617,182800,2879934030,10670,10670,10670,10670,0
|
|
20240617,182700,2879934030,10670,10670,10670,10670,0
|
|
20240617,182600,2879934030,10670,10670,10670,10670,0
|
|
20240617,182500,2879934030,10670,10670,10670,10670,0
|
|
20240617,182400,2879934030,10670,10670,10670,10670,0
|
|
20240617,182300,2879934030,10670,10670,10670,10670,0
|
|
20240617,182200,2879934030,10670,10670,10670,10670,0
|
|
20240617,182100,2879934030,10670,10670,10670,10670,0
|
|
20240617,182000,2879934030,10670,10670,10670,10670,0
|
|
20240617,181900,2879934030,10670,10670,10670,10670,4738
|
|
20240617,181800,2879934030,10670,10670,10670,10670,0
|
|
20240617,181700,2879934030,10670,10670,10670,10670,0
|
|
20240617,181600,2879934030,10670,10670,10670,10670,0
|
|
20240617,181500,2879934030,10670,10670,10670,10670,0
|
|
20240617,181400,2879934030,10670,10670,10670,10670,0
|
|
20240617,181300,2879934030,10670,10670,10670,10670,0
|
|
20240617,181200,2879934030,10670,10670,10670,10670,0
|
|
20240617,181100,2879934030,10670,10670,10670,10670,0
|
|
20240617,181000,2879934030,10670,10670,10670,10670,0
|
|
20240617,180900,2879934030,10670,10670,10670,10670,0
|
|
20240617,180800,2879934030,10670,10670,10670,10670,0
|
|
20240617,180700,2879934030,10670,10670,10670,10670,0
|
|
20240617,180600,2879934030,10670,10670,10670,10670,0
|
|
20240617,180500,2879934030,10670,10670,10670,10670,0
|
|
20240617,180400,2879934030,10670,10670,10670,10670,0
|
|
20240617,180300,2879934030,10670,10670,10670,10670,0
|
|
20240617,180200,2879934030,10670,10670,10670,10670,0
|
|
20240617,180100,2879934030,10670,10670,10670,10670,0
|
|
20240617,180000,2879934030,10670,10670,10670,10670,0
|
|
20240617,175900,2879934030,10670,10670,10670,10670,0
|
|
20240617,175800,2879934030,10670,10670,10670,10670,0
|
|
20240617,175700,2879934030,10670,10670,10670,10670,0
|
|
20240617,175600,2879934030,10670,10670,10670,10670,0
|
|
20240617,175500,2879934030,10670,10670,10670,10670,0
|
|
20240617,175400,2879934030,10670,10670,10670,10670,0
|
|
20240617,175300,2879934030,10670,10670,10670,10670,0
|
|
20240617,175200,2879934030,10670,10670,10670,10670,0
|
|
20240617,175100,2879934030,10670,10670,10670,10670,0
|
|
20240617,175000,2879934030,10670,10670,10670,10670,0
|
|
20240617,174900,2879934030,10670,10670,10670,10670,4738
|
|
20240617,174800,2879934030,10670,10670,10670,10670,0
|
|
20240617,174700,2879934030,10670,10670,10670,10670,0
|
|
20240617,174600,2879934030,10670,10670,10670,10670,0
|
|
20240617,174500,2879934030,10670,10670,10670,10670,0
|
|
20240617,174400,2879934030,10670,10670,10670,10670,0
|
|
20240617,174300,2879934030,10670,10670,10670,10670,0
|
|
20240617,174200,2879934030,10670,10670,10670,10670,0
|
|
20240617,174100,2879934030,10670,10670,10670,10670,0
|
|
20240617,174000,2879934030,10670,10670,10670,10670,0
|
|
20240617,173900,2879934030,10670,10670,10670,10670,0
|
|
20240617,173800,2879934030,10670,10670,10670,10670,0
|
|
20240617,173700,2879934030,10670,10670,10670,10670,0
|
|
20240617,173600,2879934030,10670,10670,10670,10670,0
|
|
20240617,173500,2879934030,10670,10670,10670,10670,0
|
|
20240617,173400,2879934030,10670,10670,10670,10670,0
|
|
20240617,173300,2879934030,10670,10670,10670,10670,0
|
|
20240617,173200,2879934030,10670,10670,10670,10670,0
|
|
20240617,173100,2879934030,10670,10670,10670,10670,0
|
|
20240617,173000,2879934030,10670,10670,10670,10670,0
|
|
20240617,172900,2879934030,10670,10670,10670,10670,0
|
|
20240617,172800,2879934030,10670,10670,10670,10670,0
|
|
20240617,172700,2879934030,10670,10670,10670,10670,0
|
|
20240617,172600,2879934030,10670,10670,10670,10670,0
|
|
20240617,172500,2879934030,10670,10670,10670,10670,0
|
|
20240617,172400,2879934030,10670,10670,10670,10670,0
|
|
20240617,172300,2879934030,10670,10670,10670,10670,0
|
|
20240617,172200,2879934030,10670,10670,10670,10670,0
|
|
20240617,172100,2879934030,10670,10670,10670,10670,0
|
|
20240617,172000,2879934030,10670,10670,10670,10670,0
|
|
20240617,171900,2879934030,10670,10670,10670,10670,4738
|
|
20240617,171800,2879934030,10670,10670,10670,10670,0
|
|
20240617,171700,2879934030,10670,10670,10670,10670,0
|
|
20240617,171600,2879934030,10670,10670,10670,10670,0
|
|
20240617,171500,2879934030,10670,10670,10670,10670,0
|
|
20240617,171400,2879934030,10670,10670,10670,10670,0
|
|
20240617,171300,2879934030,10670,10670,10670,10670,0
|
|
20240617,171200,2879934030,10670,10670,10670,10670,0
|
|
20240617,171100,2879934030,10670,10670,10670,10670,0
|
|
20240617,171000,2879934030,10670,10670,10670,10670,0
|
|
20240617,170900,2879934030,10670,10670,10670,10670,0
|
|
20240617,170800,2879934030,10670,10670,10670,10670,0
|
|
20240617,170700,2879934030,10670,10670,10670,10670,0
|
|
20240617,170600,2879934030,10670,10670,10670,10670,0
|
|
20240617,170500,2879934030,10670,10670,10670,10670,0
|
|
20240617,170400,2879934030,10670,10670,10670,10670,0
|
|
20240617,170300,2879934030,10670,10670,10670,10670,0
|
|
20240617,170200,2879934030,10670,10670,10670,10670,0
|
|
20240617,170100,2879934030,10670,10670,10670,10670,0
|
|
20240617,170000,2879934030,10670,10670,10670,10670,0
|
|
20240617,165900,2879934030,10670,10670,10670,10670,0
|
|
20240617,165800,2879934030,10670,10670,10670,10670,0
|
|
20240617,165700,2879934030,10670,10670,10670,10670,0
|
|
20240617,165600,2879934030,10670,10670,10670,10670,0
|
|
20240617,165500,2879934030,10670,10670,10670,10670,0
|
|
20240617,165400,2879934030,10670,10670,10670,10670,0
|
|
20240617,165300,2879934030,10670,10670,10670,10670,0
|
|
20240617,165200,2879934030,10670,10670,10670,10670,0
|
|
20240617,165100,2879934030,10670,10670,10670,10670,0
|
|
20240617,165000,2879934030,10670,10670,10670,10670,0
|
|
20240617,164900,2879934030,10670,10670,10670,10670,4738
|
|
20240617,164800,2879934030,10670,10670,10670,10670,0
|
|
20240617,164700,2879934030,10670,10670,10670,10670,0
|
|
20240617,164600,2879934030,10670,10670,10670,10670,0
|
|
20240617,164500,2879934030,10670,10670,10670,10670,0
|
|
20240617,164400,2879934030,10670,10670,10670,10670,0
|
|
20240617,164300,2879934030,10670,10670,10670,10670,0
|
|
20240617,164200,2879934030,10670,10670,10670,10670,0
|
|
20240617,164100,2879934030,10670,10670,10670,10670,0
|
|
20240617,164000,2879934030,10670,10670,10670,10670,0
|
|
20240617,163900,2879934030,10670,10670,10670,10670,0
|
|
20240617,163800,2879934030,10670,10670,10670,10670,0
|
|
20240617,163700,2879934030,10670,10670,10670,10670,0
|
|
20240617,163600,2879934030,10670,10670,10670,10670,0
|
|
20240617,163500,2879934030,10670,10670,10670,10670,0
|
|
20240617,163400,2879934030,10670,10670,10670,10670,0
|
|
20240617,163300,2879934030,10670,10670,10670,10670,0
|
|
20240617,163200,2879934030,10670,10670,10670,10670,0
|
|
20240617,163100,2879934030,10670,10670,10670,10670,0
|
|
20240617,163000,2879934030,10670,10670,10670,10670,0
|
|
20240617,162900,2879934030,10670,10670,10670,10670,0
|
|
20240617,162800,2879934030,10670,10670,10670,10670,0
|
|
20240617,162700,2879934030,10670,10670,10670,10670,0
|
|
20240617,162600,2879934030,10670,10670,10670,10670,0
|
|
20240617,162500,2879934030,10670,10670,10670,10670,0
|
|
20240617,162400,2879934030,10670,10670,10670,10670,0
|
|
20240617,162300,2879934030,10670,10670,10670,10670,0
|
|
20240617,162200,2879934030,10670,10670,10670,10670,0
|
|
20240617,162100,2879934030,10670,10670,10670,10670,0
|
|
20240617,162000,2879934030,10670,10670,10670,10670,0
|
|
20240617,161900,2879934030,10670,10670,10670,10670,4738
|
|
20240617,161800,2879934030,10670,10670,10670,10670,0
|
|
20240617,161700,2879934030,10670,10670,10670,10670,0
|
|
20240617,161600,2879934030,10670,10670,10670,10670,0
|
|
20240617,161500,2879934030,10670,10670,10670,10670,0
|
|
20240617,161400,2879934030,10670,10670,10670,10670,0
|
|
20240617,161300,2879934030,10670,10670,10670,10670,0
|
|
20240617,161200,2879934030,10670,10670,10670,10670,0
|
|
20240617,161100,2879934030,10670,10670,10670,10670,0
|
|
20240617,161000,2879934030,10670,10670,10670,10670,0
|
|
20240617,160900,2879934030,10670,10670,10670,10670,0
|
|
20240617,160800,2879934030,10670,10670,10670,10670,0
|
|
20240617,160700,2879934030,10670,10670,10670,10670,0
|
|
20240617,160600,2879934030,10670,10670,10670,10670,0
|
|
20240617,160500,2879934030,10670,10670,10670,10670,0
|
|
20240617,160400,2879934030,10670,10670,10670,10670,0
|
|
20240617,160300,2879934030,10670,10670,10670,10670,0
|
|
20240617,160200,2879934030,10670,10670,10670,10670,0
|
|
20240617,160100,2879934030,10670,10670,10670,10670,0
|
|
20240617,160000,2879934030,10670,10670,10670,10670,0
|
|
20240617,155900,2879934030,10670,10670,10670,10670,0
|
|
20240617,155800,2879934030,10670,10670,10670,10670,0
|
|
20240617,155700,2879934030,10670,10670,10670,10670,0
|
|
20240617,155600,2879934030,10670,10670,10670,10670,0
|
|
20240617,155500,2879934030,10670,10670,10670,10670,0
|
|
20240617,155400,2879934030,10670,10670,10670,10670,0
|
|
20240617,155300,2879934030,10670,10670,10670,10670,0
|
|
20240617,155200,2879934030,10670,10670,10670,10670,0
|
|
20240617,155100,2879934030,10670,10670,10670,10670,0
|
|
20240617,155000,2879934030,10670,10670,10670,10670,0
|
|
20240617,154900,2879934030,10670,10670,10670,10670,4738
|
|
20240617,154800,2879934030,10670,10670,10670,10670,0
|
|
20240617,154700,2879934030,10670,10670,10670,10670,0
|
|
20240617,154600,2879934030,10670,10670,10670,10670,0
|
|
20240617,154500,2879934030,10670,10670,10670,10670,0
|
|
20240617,154400,2879934030,10670,10670,10670,10670,0
|
|
20240617,154300,2879934030,10670,10670,10670,10670,0
|
|
20240617,154200,2879934030,10670,10670,10670,10670,0
|
|
20240617,154100,2879934030,10670,10670,10670,10670,0
|
|
20240617,154000,2879934030,10670,10670,10670,10670,0
|
|
20240617,153900,2879934030,10670,10670,10670,10670,0
|
|
20240617,153800,2879934030,10670,10670,10670,10670,0
|
|
20240617,153700,2879934030,10670,10670,10670,10670,0
|
|
20240617,153600,2879934030,10670,10670,10670,10670,0
|
|
20240617,153500,2879934030,10670,10670,10670,10670,0
|
|
20240617,153400,2879934030,10670,10670,10670,10670,0
|
|
20240617,153300,2879934030,10670,10670,10670,10670,0
|
|
20240617,153200,2879934030,10670,10670,10670,10670,0
|
|
20240617,153100,2879934030,10670,10670,10670,10670,0
|
|
20240617,153000,2879934030,10670,10670,10670,10670,4738
|
|
20240617,152900,2829379570,10680,10680,10680,10680,0
|
|
20240617,152800,2829379570,10680,10680,10680,10680,0
|
|
20240617,152700,2829379570,10680,10680,10680,10680,0
|
|
20240617,152600,2829379570,10680,10680,10680,10680,0
|
|
20240617,152500,2829379570,10680,10680,10680,10680,0
|
|
20240617,152400,2829379570,10680,10680,10680,10680,0
|
|
20240617,152300,2829379570,10680,10680,10680,10680,0
|
|
20240617,152200,2829379570,10680,10680,10680,10680,0
|
|
20240617,152100,2829379570,10680,10680,10680,10680,0
|
|
20240617,152000,2829379570,10680,10680,10680,10680,0
|
|
20240617,151900,2829379570,10680,10670,10680,10650,680
|
|
20240617,151800,2822119720,10680,10680,10680,10670,1327
|
|
20240617,151700,2807957440,10660,10680,10680,10660,718
|
|
20240617,151600,2800297490,10680,10680,10680,10680,379
|
|
20240617,151500,2796249770,10680,10670,10680,10660,806
|
|
20240617,151400,2787649530,10670,10670,10670,10660,649
|
|
20240617,151300,2780724780,10660,10670,10680,10660,497
|
|
20240617,151200,2775425650,10660,10670,10670,10660,550
|
|
20240617,151100,2769562150,10660,10670,10680,10660,1244
|
|
20240617,151000,2756297030,10660,10690,10690,10660,1065
|
|
20240617,150900,2744938270,10680,10680,10690,10680,290
|
|
20240617,150800,2741840870,10680,10680,10680,10670,66
|
|
20240617,150700,2741136120,10670,10650,10670,10650,1911
|
|
20240617,150600,2720766630,10650,10650,10670,10640,3123
|
|
20240617,150500,2687511180,10650,10650,10650,10640,331
|
|
20240617,150400,2683988930,10640,10670,10670,10640,475
|
|
20240617,150300,2678929570,10670,10670,10670,10650,93
|
|
20240617,150200,2677938190,10640,10670,10670,10630,296
|
|
20240617,150100,2674787560,10670,10680,10680,10630,83
|
|
20240617,150000,2673903090,10680,10650,10680,10630,1446
|
|
20240617,145900,2658506430,10650,10630,10650,10620,191
|
|
20240617,145800,2656476500,10620,10650,10650,10620,1270
|
|
20240617,145700,2642979500,10650,10630,10650,10630,796
|
|
20240617,145600,2634517200,10650,10690,10690,10630,2277
|
|
20240617,145500,2610281500,10690,10690,10690,10670,68
|
|
20240617,145400,2609555120,10690,10690,10690,10650,80
|
|
20240617,145300,2608701520,10690,10650,10690,10650,91
|
|
20240617,145200,2607730730,10690,10690,10690,10690,40
|
|
20240617,145100,2607303130,10640,10680,10690,10640,1072
|
|
20240617,145000,2595870890,10680,10680,10680,10650,1086
|
|
20240617,144900,2584297650,10660,10660,10690,10660,598
|
|
20240617,144800,2577912890,10680,10650,10680,10650,339
|
|
20240617,144700,2574292840,10680,10640,10690,10640,156
|
|
20240617,144600,2572629660,10690,10650,10690,10640,312
|
|
20240617,144500,2569306950,10650,10630,10650,10630,59
|
|
20240617,144400,2568678960,10620,10620,10620,10620,0
|
|
20240617,144300,2568678960,10620,10620,10620,10620,0
|
|
20240617,144200,2568678960,10620,10620,10630,10610,1809
|
|
20240617,144100,2549465420,10610,10640,10640,10610,706
|
|
20240617,144000,2541970420,10630,10640,10640,10620,1059
|
|
20240617,143900,2530714030,10650,10640,10650,10640,85
|
|
20240617,143800,2529809530,10630,10650,10650,10630,296
|
|
20240617,143700,2526658890,10640,10650,10650,10640,198
|
|
20240617,143600,2524552120,10640,10650,10650,10630,224
|
|
20240617,143500,2522169960,10650,10670,10670,10640,2207
|
|
20240617,143400,2498668640,10660,10670,10670,10660,758
|
|
20240617,143300,2490586360,10680,10700,10700,10680,62
|
|
20240617,143200,2489923600,10700,10690,10700,10690,430
|
|
20240617,143100,2485322780,10690,10690,10690,10690,30
|
|
20240617,143000,2485002080,10660,10690,10690,10660,1200
|
|
20240617,142900,2472204420,10720,10720,10720,10720,0
|
|
20240617,142800,2472204420,10720,10720,10720,10720,10
|
|
20240617,142700,2472097220,10720,10690,10720,10690,34
|
|
20240617,142600,2471733410,10690,10690,10690,10690,2
|
|
20240617,142500,2471712030,10690,10690,10690,10680,3152
|
|
20240617,142400,2438018660,10700,10700,10700,10700,0
|
|
20240617,142300,2438018660,10700,10700,10700,10700,202
|
|
20240617,142200,2435857260,10700,10700,10700,10700,2
|
|
20240617,142100,2435835860,10740,10730,10740,10730,287
|
|
20240617,142000,2432755370,10740,10710,10740,10710,331
|
|
20240617,141900,2429201720,10710,10740,10740,10710,582
|
|
20240617,141800,2422956990,10720,10720,10720,10720,356
|
|
20240617,141700,2419140670,10750,10720,10750,10720,837
|
|
20240617,141600,2410159420,10720,10750,10750,10720,787
|
|
20240617,141500,2401714170,10730,10750,10750,10720,262
|
|
20240617,141400,2398904810,10750,10750,10750,10730,530
|
|
20240617,141300,2393207710,10750,10750,10750,10750,63
|
|
20240617,141200,2392530460,10750,10750,10750,10750,107
|
|
20240617,141100,2391380210,10740,10720,10740,10720,482
|
|
20240617,141000,2386210030,10710,10690,10710,10690,355
|
|
20240617,140900,2382409700,10700,10710,10710,10700,93
|
|
20240617,140800,2381413800,10710,10710,10710,10710,2
|
|
20240617,140700,2381392380,10700,10700,10700,10700,1
|
|
20240617,140600,2381381680,10700,10730,10730,10690,1542
|
|
20240617,140500,2364865840,10730,10740,10770,10730,435
|
|
20240617,140400,2360185640,10770,10770,10770,10770,0
|
|
20240617,140300,2360185640,10770,10770,10770,10770,5
|
|
20240617,140200,2360131790,10770,10730,10770,10730,1677
|
|
20240617,140100,2342084840,10750,10730,10750,10730,322
|
|
20240617,140000,2338624580,10730,10730,10730,10730,235
|
|
20240617,135900,2336103030,10730,10760,10760,10730,1020
|
|
20240617,135800,2325157830,10730,10780,10780,10730,745
|
|
20240617,135700,2317130660,10790,10790,10790,10780,17
|
|
20240617,135600,2316947260,10780,10780,10780,10780,98
|
|
20240617,135500,2315890820,10780,10780,10780,10780,818
|
|
20240617,135400,2307072780,10780,10770,10780,10770,656
|
|
20240617,135300,2300005020,10760,10740,10760,10740,4027
|
|
20240617,135200,2256715620,10740,10730,10740,10730,209
|
|
20240617,135100,2254473040,10700,10700,10700,10700,871
|
|
20240617,135000,2245153340,10700,10700,10700,10700,150
|
|
20240617,134900,2243548340,10700,10700,10700,10700,0
|
|
20240617,134800,2243548340,10700,10700,10700,10700,0
|
|
20240617,134700,2243548340,10700,10700,10700,10700,0
|
|
20240617,134600,2243548340,10700,10700,10700,10700,5
|
|
20240617,134500,2243494840,10730,10700,10730,10690,1303
|
|
20240617,134400,2229554420,10700,10700,10730,10700,94
|
|
20240617,134300,2228547480,10700,10710,10710,10700,40
|
|
20240617,134200,2228119330,10700,10730,10730,10700,17
|
|
20240617,134100,2227937310,10700,10700,10700,10700,2
|
|
20240617,134000,2227915910,10700,10700,10700,10700,70
|
|
20240617,133900,2227166910,10700,10700,10700,10700,0
|
|
20240617,133800,2227166910,10700,10700,10700,10700,3
|
|
20240617,133700,2227134810,10700,10700,10700,10700,0
|
|
20240617,133600,2227134810,10700,10740,10740,10690,2110
|
|
20240617,133500,2204531070,10740,10740,10740,10740,10
|
|
20240617,133400,2204423670,10740,10740,10740,10740,235
|
|
20240617,133300,2201899770,10740,10740,10740,10740,0
|
|
20240617,133200,2201899770,10740,10740,10740,10740,450
|
|
20240617,133100,2197066770,10740,10740,10740,10740,86
|
|
20240617,133000,2196143130,10740,10740,10740,10740,50
|
|
20240617,132900,2195606130,10750,10750,10750,10750,45
|
|
20240617,132800,2195122380,10750,10750,10750,10750,288
|
|
20240617,132700,2192026380,10740,10740,10740,10740,52
|
|
20240617,132600,2191467900,10740,10750,10750,10740,157
|
|
20240617,132500,2189781240,10750,10740,10750,10740,189
|
|
20240617,132400,2187750350,10750,10720,10750,10720,1425
|
|
20240617,132300,2172463220,10720,10710,10720,10710,202
|
|
20240617,132200,2170297800,10710,10700,10710,10700,83
|
|
20240617,132100,2169408880,10700,10700,10700,10700,118
|
|
20240617,132000,2168146280,10700,10700,10700,10700,0
|
|
20240617,131900,2168146280,10700,10700,10700,10700,50
|
|
20240617,131800,2167611280,10700,10720,10720,10700,28
|
|
20240617,131700,2167311180,10690,10700,10700,10690,150
|
|
20240617,131600,2165707580,10690,10700,10700,10690,650
|
|
20240617,131500,2158753180,10710,10710,10710,10710,1
|
|
20240617,131400,2158742470,10720,10710,10720,10710,130
|
|
20240617,131300,2157349240,10710,10710,10710,10710,116
|
|
20240617,131200,2156106880,10690,10690,10690,10690,2
|
|
20240617,131100,2156085500,10690,10690,10690,10690,150
|
|
20240617,131000,2154482000,10690,10690,10690,10690,0
|
|
20240617,130900,2154482000,10690,10690,10690,10690,728
|
|
20240617,130800,2146699680,10690,10690,10690,10690,51
|
|
20240617,130700,2146154490,10690,10690,10690,10690,260
|
|
20240617,130600,2143375090,10690,10690,10690,10690,2
|
|
20240617,130500,2143353710,10700,10700,10700,10700,140
|
|
20240617,130400,2141855710,10700,10700,10700,10700,72
|
|
20240617,130300,2141085310,10700,10700,10700,10700,796
|
|
20240617,130200,2132568110,10720,10720,10720,10700,4
|
|
20240617,130100,2132525250,10720,10730,10730,10720,258
|
|
20240617,130000,2129758930,10720,10720,10720,10720,191
|
|
20240617,125900,2127711410,10720,10700,10720,10700,40
|
|
20240617,125800,2127283210,10690,10720,10720,10690,219
|
|
20240617,125700,2124935730,10720,10690,10720,10680,259
|
|
20240617,125600,2122169470,10710,10680,10710,10680,78
|
|
20240617,125500,2121335590,10680,10680,10680,10680,0
|
|
20240617,125400,2121335590,10680,10680,10680,10680,500
|
|
20240617,125300,2115995590,10670,10680,10680,10670,414
|
|
20240617,125200,2111578070,10680,10680,10680,10680,16
|
|
20240617,125100,2111407190,10680,10690,10690,10680,860
|
|
20240617,125000,2102221600,10690,10690,10690,10690,30
|
|
20240617,124900,2101900900,10680,10710,10710,10680,361
|
|
20240617,124800,2098040360,10730,10720,10740,10700,1343
|
|
20240617,124700,2083635780,10720,10710,10720,10710,34
|
|
20240617,124600,2083271500,10710,10700,10710,10700,593
|
|
20240617,124500,2076925530,10700,10700,10700,10700,83
|
|
20240617,124400,2076037430,10700,10700,10700,10700,533
|
|
20240617,124300,2070334330,10710,10710,10710,10710,214
|
|
20240617,124200,2068042390,10710,10700,10710,10700,42
|
|
20240617,124100,2067592600,10710,10710,10710,10710,20
|
|
20240617,124000,2067378400,10710,10710,10710,10710,160
|
|
20240617,123900,2065664800,10720,10720,10720,10720,107
|
|
20240617,123800,2064517760,10720,10720,10720,10720,37
|
|
20240617,123700,2064121120,10720,10730,10730,10720,523
|
|
20240617,123600,2058509880,10740,10740,10740,10740,0
|
|
20240617,123500,2058509880,10740,10720,10740,10720,11
|
|
20240617,123400,2058391920,10740,10740,10740,10740,0
|
|
20240617,123300,2058391920,10740,10730,10740,10730,6
|
|
20240617,123200,2058327520,10730,10740,10740,10730,8
|
|
20240617,123100,2058241610,10750,10750,10750,10750,735
|
|
20240617,123000,2050340360,10750,10750,10750,10740,5
|
|
20240617,122900,2050286620,10750,10750,10750,10750,12
|
|
20240617,122800,2050157620,10750,10750,10750,10730,29
|
|
20240617,122700,2049846390,10750,10690,10750,10680,135
|
|
20240617,122600,2048403630,10690,10720,10730,10690,3794
|
|
20240617,122500,2007745500,10720,10720,10720,10720,599
|
|
20240617,122400,2001324220,10730,10730,10730,10730,313
|
|
20240617,122300,1997965730,10730,10730,10730,10730,0
|
|
20240617,122200,1997965730,10730,10730,10760,10720,351
|
|
20240617,122100,1994202220,10730,10730,10730,10730,6
|
|
20240617,122000,1994137840,10730,10730,10730,10730,31
|
|
20240617,121900,1993805210,10730,10730,10730,10730,9
|
|
20240617,121800,1993708640,10730,10730,10730,10730,57
|
|
20240617,121700,1993097030,10730,10730,10730,10730,50
|
|
20240617,121600,1992560530,10730,10730,10730,10730,17
|
|
20240617,121500,1992378120,10730,10730,10730,10730,12
|
|
20240617,121400,1992249360,10730,10730,10730,10730,234
|
|
20240617,121300,1989738540,10730,10730,10730,10730,16
|
|
20240617,121200,1989566860,10720,10720,10720,10720,0
|
|
20240617,121100,1989566860,10720,10720,10720,10720,0
|
|
20240617,121000,1989566860,10720,10740,10760,10720,749
|
|
20240617,120900,1981512560,10740,10740,10740,10740,0
|
|
20240617,120800,1981512560,10740,10740,10740,10740,1
|
|
20240617,120700,1981501820,10700,10700,10700,10700,0
|
|
20240617,120600,1981501820,10700,10740,10740,10700,542
|
|
20240617,120500,1975686220,10740,10740,10740,10740,110
|
|
20240617,120400,1974504820,10720,10710,10720,10710,185
|
|
20240617,120300,1972522450,10700,10700,10700,10700,50
|
|
20240617,120200,1971987450,10700,10700,10700,10700,259
|
|
20240617,120100,1969216150,10700,10700,10700,10700,21
|
|
20240617,120000,1968991450,10700,10700,10700,10700,70
|
|
20240617,115900,1968242450,10700,10700,10700,10700,11
|
|
20240617,115800,1968124750,10680,10700,10700,10680,7
|
|
20240617,115700,1968049930,10700,10680,10700,10680,1163
|
|
20240617,115600,1955628810,10680,10700,10700,10680,83
|
|
20240617,115500,1954741890,10700,10700,10700,10700,0
|
|
20240617,115400,1954741890,10700,10700,10700,10690,360
|
|
20240617,115300,1950891390,10710,10710,10710,10710,13
|
|
20240617,115200,1950752160,10710,10690,10710,10690,20
|
|
20240617,115100,1950538260,10690,10700,10700,10690,122
|
|
20240617,115000,1949233090,10700,10700,10700,10700,2
|
|
20240617,114900,1949211690,10700,10700,10700,10700,99
|
|
20240617,114800,1948152390,10700,10730,10730,10700,614
|
|
20240617,114700,1941573770,10730,10730,10730,10730,435
|
|
20240617,114600,1936906220,10730,10750,10750,10730,2813
|
|
20240617,114500,1906666510,10750,10710,10750,10710,3668
|
|
20240617,114400,1867249440,10710,10700,10710,10700,431
|
|
20240617,114300,1862634490,10700,10690,10700,10690,14
|
|
20240617,114200,1862484790,10690,10690,10690,10690,230
|
|
20240617,114100,1860026090,10690,10690,10690,10690,2
|
|
20240617,114000,1860004710,10700,10670,10700,10670,444
|
|
20240617,113900,1855266780,10670,10650,10670,10650,121
|
|
20240617,113800,1853976710,10650,10660,10690,10650,546
|
|
20240617,113700,1848147900,10650,10630,10650,10630,14703
|
|
20240617,113600,1691854950,10630,10630,10630,10630,20
|
|
20240617,113500,1691642350,10630,10630,10630,10630,632
|
|
20240617,113400,1684924190,10630,10630,10630,10630,200
|
|
20240617,113300,1682798190,10620,10660,10660,10620,2185
|
|
20240617,113200,1659551580,10660,10660,10660,10660,10
|
|
20240617,113100,1659444980,10630,10660,10660,10630,1563
|
|
20240617,113000,1642824140,10660,10660,10660,10660,36
|
|
20240617,112900,1642440380,10650,10640,10650,10640,152
|
|
20240617,112800,1640823070,10640,10640,10640,10640,700
|
|
20240617,112700,1633375070,10640,10640,10640,10640,1567
|
|
20240617,112600,1616702190,10640,10660,10660,10640,1393
|
|
20240617,112500,1601869670,10660,10660,10660,10660,300
|
|
20240617,112400,1598671670,10660,10660,10670,10660,152
|
|
20240617,112300,1597050550,10660,10660,10660,10660,271
|
|
20240617,112200,1594161690,10660,10670,10670,10660,132
|
|
20240617,112100,1592753270,10670,10670,10670,10670,800
|
|
20240617,112000,1584217270,10670,10680,10680,10670,500
|
|
20240617,111900,1578879410,10680,10680,10680,10680,28
|
|
20240617,111800,1578580370,10670,10670,10670,10670,40
|
|
20240617,111700,1578153570,10670,10680,10680,10670,23
|
|
20240617,111600,1577907960,10680,10690,10690,10680,4
|
|
20240617,111500,1577865230,10690,10690,10690,10690,400
|
|
20240617,111400,1573589230,10690,10660,10690,10660,573
|
|
20240617,111300,1567466620,10660,10670,10670,10660,1280
|
|
20240617,111200,1553816820,10670,10670,10670,10660,44
|
|
20240617,111100,1553347360,10670,10670,10670,10670,36
|
|
20240617,111000,1552963240,10660,10680,10680,10660,307
|
|
20240617,110900,1549687810,10680,10690,10690,10680,289
|
|
20240617,110800,1546599380,10680,10690,10690,10680,21
|
|
20240617,110700,1546375080,10690,10680,10690,10680,474
|
|
20240617,110600,1541308090,10680,10680,10680,10680,6
|
|
20240617,110500,1541244010,10680,10700,10700,10680,82
|
|
20240617,110400,1540367780,10670,10670,10670,10670,120
|
|
20240617,110300,1539087380,10670,10700,10700,10670,84
|
|
20240617,110200,1538190050,10700,10700,10700,10700,2
|
|
20240617,110100,1538168650,10710,10670,10710,10670,863
|
|
20240617,110000,1528932910,10670,10680,10680,10670,199
|
|
20240617,105900,1526809280,10680,10670,10680,10670,238
|
|
20240617,105800,1524267640,10670,10670,10670,10670,2
|
|
20240617,105700,1524246300,10680,10680,10680,10680,55
|
|
20240617,105600,1523658900,10690,10690,10690,10690,25
|
|
20240617,105500,1523391650,10690,10680,10690,10680,585
|
|
20240617,105400,1517143140,10680,10710,10710,10680,1679
|
|
20240617,105300,1499175610,10720,10730,10730,10720,239
|
|
20240617,105200,1496613360,10730,10740,10740,10730,82
|
|
20240617,105100,1495732950,10740,10740,10740,10740,232
|
|
20240617,105000,1493241270,10740,10740,10740,10740,5
|
|
20240617,104900,1493187570,10740,10740,10740,10740,254
|
|
20240617,104800,1490459610,10740,10740,10740,10740,127
|
|
20240617,104700,1489095630,10730,10710,10730,10710,2002
|
|
20240617,104600,1467636830,10700,10700,10710,10700,448
|
|
20240617,104500,1462843170,10700,10700,10700,10700,53
|
|
20240617,104400,1462276070,10690,10690,10690,10690,0
|
|
20240617,104300,1462276070,10690,10700,10700,10690,195
|
|
20240617,104200,1460191510,10710,10700,10710,10690,605
|
|
20240617,104100,1453713640,10700,10710,10710,10700,95
|
|
20240617,104000,1452697110,10720,10710,10720,10710,101
|
|
20240617,103900,1451615390,10710,10710,10710,10700,761
|
|
20240617,103800,1443465690,10700,10710,10720,10700,188
|
|
20240617,103700,1441451510,10700,10700,10700,10690,792
|
|
20240617,103600,1432977910,10700,10660,10700,10640,3893
|
|
20240617,103500,1391406320,10640,10660,10660,10640,136
|
|
20240617,103400,1389956660,10660,10660,10660,10660,239
|
|
20240617,103300,1387408920,10660,10670,10670,10660,652
|
|
20240617,103200,1380456040,10660,10650,10670,10650,544
|
|
20240617,103100,1374655970,10650,10650,10650,10650,22
|
|
20240617,103000,1374421670,10660,10640,10660,10640,40
|
|
20240617,102900,1373995610,10640,10650,10650,10640,23
|
|
20240617,102800,1373750810,10650,10630,10650,10600,1335
|
|
20240617,102700,1359578200,10650,10650,10650,10650,1
|
|
20240617,102600,1359567550,10650,10660,10660,10630,1188
|
|
20240617,102500,1346908610,10660,10660,10660,10660,103
|
|
20240617,102400,1345810630,10670,10650,10670,10650,135
|
|
20240617,102300,1344371830,10650,10660,10660,10650,305
|
|
20240617,102200,1341120580,10620,10620,10660,10620,86
|
|
20240617,102100,1340206900,10620,10620,10660,10620,78
|
|
20240617,102000,1339378500,10660,10660,10660,10650,530
|
|
20240617,101900,1333728750,10610,10610,10610,10610,594
|
|
20240617,101800,1327426410,10610,10610,10660,10600,3671
|
|
20240617,101700,1288374960,10610,10600,10610,10600,43
|
|
20240617,101600,1287918830,10600,10600,10600,10600,745
|
|
20240617,101500,1280021830,10600,10590,10600,10570,1897
|
|
20240617,101400,1259957200,10590,10610,10610,10590,79
|
|
20240617,101300,1259120390,10570,10600,10600,10570,230
|
|
20240617,101200,1256687040,10600,10600,10600,10600,395
|
|
20240617,101100,1252500040,10610,10610,10610,10600,197
|
|
20240617,101000,1250411650,10610,10600,10610,10600,124
|
|
20240617,100900,1249097240,10600,10600,10600,10600,40
|
|
20240617,100800,1248673240,10600,10580,10600,10580,508
|
|
20240617,100700,1243294440,10600,10600,10600,10600,20
|
|
20240617,100600,1243082440,10600,10570,10600,10570,2769
|
|
20240617,100500,1213786100,10580,10580,10600,10570,5653
|
|
20240617,100400,1154026070,10610,10580,10620,10580,927
|
|
20240617,100300,1144205330,10580,10580,10580,10580,693
|
|
20240617,100200,1136873390,10580,10570,10580,10560,664
|
|
20240617,100100,1129850710,10570,10590,10590,10570,1932
|
|
20240617,100000,1109415350,10590,10580,10590,10580,771
|
|
20240617,095900,1101255270,10590,10610,10610,10590,739
|
|
20240617,095800,1093421260,10610,10610,10610,10610,640
|
|
20240617,095700,1086630860,10620,10580,10620,10580,166
|
|
20240617,095600,1084872490,10590,10610,10610,10580,3507
|
|
20240617,095500,1047723350,10610,10620,10620,10610,231
|
|
20240617,095400,1045272430,10620,10610,10620,10610,323
|
|
20240617,095300,1041845370,10610,10610,10610,10610,456
|
|
20240617,095200,1037007210,10610,10610,10610,10600,347
|
|
20240617,095100,1033327790,10610,10600,10610,10600,426
|
|
20240617,095000,1028807980,10600,10610,10610,10600,552
|
|
20240617,094900,1022956370,10600,10600,10610,10600,367
|
|
20240617,094800,1019066120,10600,10590,10600,10590,385
|
|
20240617,094700,1014988920,10610,10610,10610,10610,24
|
|
20240617,094600,1014734280,10610,10600,10610,10590,463
|
|
20240617,094500,1009824950,10610,10620,10620,10600,25
|
|
20240617,094400,1009559520,10620,10600,10620,10600,699
|
|
20240617,094300,1002147540,10620,10600,10620,10600,358
|
|
20240617,094200,998349520,10590,10600,10600,10590,762
|
|
20240617,094100,990276940,10620,10610,10630,10610,615
|
|
20240617,094000,983751670,10610,10630,10630,10610,241
|
|
20240617,093900,981194250,10630,10610,10630,10610,476
|
|
20240617,093800,976138090,10600,10580,10600,10570,8954
|
|
20240617,093700,881484630,10580,10600,10600,10580,509
|
|
20240617,093600,876089530,10600,10610,10610,10600,495
|
|
20240617,093500,870842450,10610,10610,10610,10610,52
|
|
20240617,093400,870290730,10610,10610,10610,10580,361
|
|
20240617,093300,866462020,10610,10620,10620,10610,446
|
|
20240617,093200,861726360,10610,10590,10620,10590,472
|
|
20240617,093100,856725510,10590,10590,10590,10580,41
|
|
20240617,093000,856291480,10610,10620,10620,10610,720
|
|
20240617,092900,848651050,10580,10600,10600,10580,111
|
|
20240617,092800,847474750,10590,10590,10590,10590,709
|
|
20240617,092700,839966440,10550,10570,10570,10550,1760
|
|
20240617,092600,821387980,10570,10580,10580,10560,920
|
|
20240617,092500,811663740,10580,10600,10600,10580,851
|
|
20240617,092400,802646020,10600,10650,10670,10600,2890
|
|
20240617,092300,772005040,10650,10560,10650,10560,3216
|
|
20240617,092200,737898000,10560,10560,10560,10540,230
|
|
20240617,092100,735471800,10540,10530,10540,10530,228
|
|
20240617,092000,733069210,10530,10540,10550,10530,1590
|
|
20240617,091900,716304220,10540,10500,10550,10490,2699
|
|
20240617,091800,687960620,10500,10510,10520,10500,8660
|
|
20240617,091700,596988830,10510,10540,10550,10500,4822
|
|
20240617,091600,546291190,10540,10540,10580,10540,1568
|
|
20240617,091500,529761960,10540,10520,10570,10520,4569
|
|
20240617,091400,481600790,10520,10530,10550,10520,728
|
|
20240617,091300,473940010,10520,10590,10590,10520,1516
|
|
20240617,091200,457983670,10600,10530,10600,10520,1876
|
|
20240617,091100,438191420,10520,10520,10580,10510,2331
|
|
20240617,091000,413664880,10520,10530,10570,10510,2525
|
|
20240617,090900,387074380,10600,10640,10640,10530,3664
|
|
20240617,090800,348239750,10630,10600,10650,10560,1566
|
|
20240617,090700,331611540,10560,10560,10600,10510,3394
|
|
20240617,090600,295759970,10570,10700,10700,10500,14242
|
|
20240617,090500,145215820,10710,10710,10710,10700,3580
|
|
20240617,090400,106901650,10770,10770,10770,10700,1732
|
|
20240617,090300,88324980,10770,10690,10770,10690,1259
|
|
20240617,090200,74789930,10690,10680,10760,10670,919
|
|
20240617,090100,64963180,10670,10670,10780,10660,1537
|
|
20240617,090000,48542140,10660,10800,10800,10660,4478
|