634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,193100,3548953280,15200,15200,15200,15200,4003
|
|
20240618,193000,3548953280,15200,15200,15200,15200,0
|
|
20240618,192900,3548953280,15200,15200,15200,15200,0
|
|
20240618,192800,3548953280,15200,15200,15200,15200,0
|
|
20240618,192700,3548953280,15200,15200,15200,15200,0
|
|
20240618,192600,3548953280,15200,15200,15200,15200,0
|
|
20240618,192500,3548953280,15200,15200,15200,15200,0
|
|
20240618,192400,3548953280,15200,15200,15200,15200,0
|
|
20240618,192300,3548953280,15200,15200,15200,15200,0
|
|
20240618,192200,3548953280,15200,15200,15200,15200,0
|
|
20240618,192100,3548953280,15200,15200,15200,15200,0
|
|
20240618,192000,3548953280,15200,15200,15200,15200,0
|
|
20240618,191900,3548953280,15200,15200,15200,15200,0
|
|
20240618,191800,3548953280,15200,15200,15200,15200,0
|
|
20240618,191700,3548953280,15200,15200,15200,15200,0
|
|
20240618,191600,3548953280,15200,15200,15200,15200,0
|
|
20240618,191500,3548953280,15200,15200,15200,15200,0
|
|
20240618,191400,3548953280,15200,15200,15200,15200,0
|
|
20240618,191300,3548953280,15200,15200,15200,15200,0
|
|
20240618,191200,3548953280,15200,15200,15200,15200,0
|
|
20240618,191100,3548953280,15200,15200,15200,15200,0
|
|
20240618,191000,3548953280,15200,15200,15200,15200,0
|
|
20240618,190900,3548953280,15200,15200,15200,15200,0
|
|
20240618,190800,3548953280,15200,15200,15200,15200,0
|
|
20240618,190700,3548953280,15200,15200,15200,15200,0
|
|
20240618,190600,3548953280,15200,15200,15200,15200,0
|
|
20240618,190500,3548953280,15200,15200,15200,15200,0
|
|
20240618,190400,3548953280,15200,15200,15200,15200,0
|
|
20240618,190300,3548953280,15200,15200,15200,15200,0
|
|
20240618,190200,3548953280,15200,15200,15200,15200,0
|
|
20240618,190100,3548953280,15200,15200,15200,15200,4003
|
|
20240618,190000,3548953280,15200,15200,15200,15200,0
|
|
20240618,185900,3548953280,15200,15200,15200,15200,0
|
|
20240618,185800,3548953280,15200,15200,15200,15200,0
|
|
20240618,185700,3548953280,15200,15200,15200,15200,0
|
|
20240618,185600,3548953280,15200,15200,15200,15200,0
|
|
20240618,185500,3548953280,15200,15200,15200,15200,0
|
|
20240618,185400,3548953280,15200,15200,15200,15200,0
|
|
20240618,185300,3548953280,15200,15200,15200,15200,0
|
|
20240618,185200,3548953280,15200,15200,15200,15200,0
|
|
20240618,185100,3548953280,15200,15200,15200,15200,0
|
|
20240618,185000,3548953280,15200,15200,15200,15200,0
|
|
20240618,184900,3548953280,15200,15200,15200,15200,0
|
|
20240618,184800,3548953280,15200,15200,15200,15200,0
|
|
20240618,184700,3548953280,15200,15200,15200,15200,0
|
|
20240618,184600,3548953280,15200,15200,15200,15200,0
|
|
20240618,184500,3548953280,15200,15200,15200,15200,0
|
|
20240618,184400,3548953280,15200,15200,15200,15200,0
|
|
20240618,184300,3548953280,15200,15200,15200,15200,0
|
|
20240618,184200,3548953280,15200,15200,15200,15200,0
|
|
20240618,184100,3548953280,15200,15200,15200,15200,0
|
|
20240618,184000,3548953280,15200,15200,15200,15200,0
|
|
20240618,183900,3548953280,15200,15200,15200,15200,0
|
|
20240618,183800,3548953280,15200,15200,15200,15200,0
|
|
20240618,183700,3548953280,15200,15200,15200,15200,0
|
|
20240618,183600,3548953280,15200,15200,15200,15200,0
|
|
20240618,183500,3548953280,15200,15200,15200,15200,0
|
|
20240618,183400,3548953280,15200,15200,15200,15200,0
|
|
20240618,183300,3548953280,15200,15200,15200,15200,0
|
|
20240618,183200,3548953280,15200,15200,15200,15200,0
|
|
20240618,183100,3548953280,15200,15200,15200,15200,4003
|
|
20240618,183000,3548953280,15200,15200,15200,15200,0
|
|
20240618,182900,3548953280,15200,15200,15200,15200,0
|
|
20240618,182800,3548953280,15200,15200,15200,15200,0
|
|
20240618,182700,3548953280,15200,15200,15200,15200,0
|
|
20240618,182600,3548953280,15200,15200,15200,15200,0
|
|
20240618,182500,3548953280,15200,15200,15200,15200,0
|
|
20240618,182400,3548953280,15200,15200,15200,15200,0
|
|
20240618,182300,3548953280,15200,15200,15200,15200,0
|
|
20240618,182200,3548953280,15200,15200,15200,15200,0
|
|
20240618,182100,3548953280,15200,15200,15200,15200,0
|
|
20240618,182000,3548953280,15200,15200,15200,15200,0
|
|
20240618,181900,3548953280,15200,15200,15200,15200,0
|
|
20240618,181800,3548953280,15200,15200,15200,15200,0
|
|
20240618,181700,3548953280,15200,15200,15200,15200,0
|
|
20240618,181600,3548953280,15200,15200,15200,15200,0
|
|
20240618,181500,3548953280,15200,15200,15200,15200,0
|
|
20240618,181400,3548953280,15200,15200,15200,15200,0
|
|
20240618,181300,3548953280,15200,15200,15200,15200,0
|
|
20240618,181200,3548953280,15200,15200,15200,15200,0
|
|
20240618,181100,3548953280,15200,15200,15200,15200,0
|
|
20240618,181000,3548953280,15200,15200,15200,15200,0
|
|
20240618,180900,3548953280,15200,15200,15200,15200,0
|
|
20240618,180800,3548953280,15200,15200,15200,15200,0
|
|
20240618,180700,3548953280,15200,15200,15200,15200,0
|
|
20240618,180600,3548953280,15200,15200,15200,15200,0
|
|
20240618,180500,3548953280,15200,15200,15200,15200,0
|
|
20240618,180400,3548953280,15200,15200,15200,15200,0
|
|
20240618,180300,3548953280,15200,15200,15200,15200,0
|
|
20240618,180200,3548953280,15200,15200,15200,15200,0
|
|
20240618,180100,3548953280,15200,15200,15200,15200,4003
|
|
20240618,180000,3548953280,15200,15200,15200,15200,0
|
|
20240618,175900,3548953280,15200,15200,15200,15200,0
|
|
20240618,175800,3548953280,15200,15200,15200,15200,0
|
|
20240618,175700,3548953280,15200,15200,15200,15200,0
|
|
20240618,175600,3548953280,15200,15200,15200,15200,0
|
|
20240618,175500,3548953280,15200,15200,15200,15200,0
|
|
20240618,175400,3548953280,15200,15200,15200,15200,0
|
|
20240618,175300,3548953280,15200,15200,15200,15200,0
|
|
20240618,175200,3548953280,15200,15200,15200,15200,0
|
|
20240618,175100,3548953280,15200,15200,15200,15200,0
|
|
20240618,175000,3548953280,15200,15200,15200,15200,0
|
|
20240618,174900,3548953280,15200,15200,15200,15200,0
|
|
20240618,174800,3548953280,15200,15200,15200,15200,0
|
|
20240618,174700,3548953280,15200,15200,15200,15200,0
|
|
20240618,174600,3548953280,15200,15200,15200,15200,0
|
|
20240618,174500,3548953280,15200,15200,15200,15200,0
|
|
20240618,174400,3548953280,15200,15200,15200,15200,0
|
|
20240618,174300,3548953280,15200,15200,15200,15200,0
|
|
20240618,174200,3548953280,15200,15200,15200,15200,0
|
|
20240618,174100,3548953280,15200,15200,15200,15200,0
|
|
20240618,174000,3548953280,15200,15200,15200,15200,0
|
|
20240618,173900,3548953280,15200,15200,15200,15200,0
|
|
20240618,173800,3548953280,15200,15200,15200,15200,0
|
|
20240618,173700,3548953280,15200,15200,15200,15200,0
|
|
20240618,173600,3548953280,15200,15200,15200,15200,0
|
|
20240618,173500,3548953280,15200,15200,15200,15200,0
|
|
20240618,173400,3548953280,15200,15200,15200,15200,0
|
|
20240618,173300,3548953280,15200,15200,15200,15200,0
|
|
20240618,173200,3548953280,15200,15200,15200,15200,0
|
|
20240618,173100,3548953280,15200,15200,15200,15200,4003
|
|
20240618,173000,3548953280,15200,15200,15200,15200,0
|
|
20240618,172900,3548953280,15200,15200,15200,15200,0
|
|
20240618,172800,3548953280,15200,15200,15200,15200,0
|
|
20240618,172700,3548953280,15200,15200,15200,15200,0
|
|
20240618,172600,3548953280,15200,15200,15200,15200,0
|
|
20240618,172500,3548953280,15200,15200,15200,15200,0
|
|
20240618,172400,3548953280,15200,15200,15200,15200,0
|
|
20240618,172300,3548953280,15200,15200,15200,15200,0
|
|
20240618,172200,3548953280,15200,15200,15200,15200,0
|
|
20240618,172100,3548953280,15200,15200,15200,15200,0
|
|
20240618,172000,3548953280,15200,15200,15200,15200,0
|
|
20240618,171900,3548953280,15200,15200,15200,15200,0
|
|
20240618,171800,3548953280,15200,15200,15200,15200,0
|
|
20240618,171700,3548953280,15200,15200,15200,15200,0
|
|
20240618,171600,3548953280,15200,15200,15200,15200,0
|
|
20240618,171500,3548953280,15200,15200,15200,15200,0
|
|
20240618,171400,3548953280,15200,15200,15200,15200,0
|
|
20240618,171300,3548953280,15200,15200,15200,15200,0
|
|
20240618,171200,3548953280,15200,15200,15200,15200,0
|
|
20240618,171100,3548953280,15200,15200,15200,15200,0
|
|
20240618,171000,3548953280,15200,15200,15200,15200,0
|
|
20240618,170900,3548953280,15200,15200,15200,15200,0
|
|
20240618,170800,3548953280,15200,15200,15200,15200,0
|
|
20240618,170700,3548953280,15200,15200,15200,15200,0
|
|
20240618,170600,3548953280,15200,15200,15200,15200,0
|
|
20240618,170500,3548953280,15200,15200,15200,15200,0
|
|
20240618,170400,3548953280,15200,15200,15200,15200,0
|
|
20240618,170300,3548953280,15200,15200,15200,15200,0
|
|
20240618,170200,3548953280,15200,15200,15200,15200,0
|
|
20240618,170100,3548953280,15200,15200,15200,15200,4003
|
|
20240618,170000,3548953280,15200,15200,15200,15200,0
|
|
20240618,165900,3548953280,15200,15200,15200,15200,0
|
|
20240618,165800,3548953280,15200,15200,15200,15200,0
|
|
20240618,165700,3548953280,15200,15200,15200,15200,0
|
|
20240618,165600,3548953280,15200,15200,15200,15200,0
|
|
20240618,165500,3548953280,15200,15200,15200,15200,0
|
|
20240618,165400,3548953280,15200,15200,15200,15200,0
|
|
20240618,165300,3548953280,15200,15200,15200,15200,0
|
|
20240618,165200,3548953280,15200,15200,15200,15200,0
|
|
20240618,165100,3548953280,15200,15200,15200,15200,0
|
|
20240618,165000,3548953280,15200,15200,15200,15200,0
|
|
20240618,164900,3548953280,15200,15200,15200,15200,0
|
|
20240618,164800,3548953280,15200,15200,15200,15200,0
|
|
20240618,164700,3548953280,15200,15200,15200,15200,0
|
|
20240618,164600,3548953280,15200,15200,15200,15200,0
|
|
20240618,164500,3548953280,15200,15200,15200,15200,0
|
|
20240618,164400,3548953280,15200,15200,15200,15200,0
|
|
20240618,164300,3548953280,15200,15200,15200,15200,0
|
|
20240618,164200,3548953280,15200,15200,15200,15200,0
|
|
20240618,164100,3548953280,15200,15200,15200,15200,0
|
|
20240618,164000,3548953280,15200,15200,15200,15200,0
|
|
20240618,163900,3548953280,15200,15200,15200,15200,0
|
|
20240618,163800,3548953280,15200,15200,15200,15200,0
|
|
20240618,163700,3548953280,15200,15200,15200,15200,0
|
|
20240618,163600,3548953280,15200,15200,15200,15200,0
|
|
20240618,163500,3548953280,15200,15200,15200,15200,0
|
|
20240618,163400,3548953280,15200,15200,15200,15200,0
|
|
20240618,163300,3548953280,15200,15200,15200,15200,0
|
|
20240618,163200,3548953280,15200,15200,15200,15200,0
|
|
20240618,163100,3548953280,15200,15200,15200,15200,4003
|
|
20240618,163000,3548953280,15200,15200,15200,15200,0
|
|
20240618,162900,3548953280,15200,15200,15200,15200,0
|
|
20240618,162800,3548953280,15200,15200,15200,15200,0
|
|
20240618,162700,3548953280,15200,15200,15200,15200,0
|
|
20240618,162600,3548953280,15200,15200,15200,15200,0
|
|
20240618,162500,3548953280,15200,15200,15200,15200,0
|
|
20240618,162400,3548953280,15200,15200,15200,15200,0
|
|
20240618,162300,3548953280,15200,15200,15200,15200,0
|
|
20240618,162200,3548953280,15200,15200,15200,15200,0
|
|
20240618,162100,3548953280,15200,15200,15200,15200,0
|
|
20240618,162000,3548953280,15200,15200,15200,15200,0
|
|
20240618,161900,3548953280,15200,15200,15200,15200,0
|
|
20240618,161800,3548953280,15200,15200,15200,15200,0
|
|
20240618,161700,3548953280,15200,15200,15200,15200,0
|
|
20240618,161600,3548953280,15200,15200,15200,15200,0
|
|
20240618,161500,3548953280,15200,15200,15200,15200,0
|
|
20240618,161400,3548953280,15200,15200,15200,15200,0
|
|
20240618,161300,3548953280,15200,15200,15200,15200,0
|
|
20240618,161200,3548953280,15200,15200,15200,15200,0
|
|
20240618,161100,3548953280,15200,15200,15200,15200,0
|
|
20240618,161000,3548953280,15200,15200,15200,15200,0
|
|
20240618,160900,3548953280,15200,15200,15200,15200,0
|
|
20240618,160800,3548953280,15200,15200,15200,15200,0
|
|
20240618,160700,3548953280,15200,15200,15200,15200,0
|
|
20240618,160600,3548953280,15200,15200,15200,15200,0
|
|
20240618,160500,3548953280,15200,15200,15200,15200,0
|
|
20240618,160400,3548953280,15200,15200,15200,15200,0
|
|
20240618,160300,3548953280,15200,15200,15200,15200,0
|
|
20240618,160200,3548953280,15200,15200,15200,15200,0
|
|
20240618,160100,3548953280,15200,15200,15200,15200,4003
|
|
20240618,160000,3548953280,15200,15200,15200,15200,0
|
|
20240618,155900,3548953280,15200,15200,15200,15200,0
|
|
20240618,155800,3548953280,15200,15200,15200,15200,0
|
|
20240618,155700,3548953280,15200,15200,15200,15200,0
|
|
20240618,155600,3548953280,15200,15200,15200,15200,0
|
|
20240618,155500,3548953280,15200,15200,15200,15200,0
|
|
20240618,155400,3548953280,15200,15200,15200,15200,0
|
|
20240618,155300,3548953280,15200,15200,15200,15200,0
|
|
20240618,155200,3548953280,15200,15200,15200,15200,0
|
|
20240618,155100,3548953280,15200,15200,15200,15200,0
|
|
20240618,155000,3548953280,15200,15200,15200,15200,0
|
|
20240618,154900,3548953280,15200,15200,15200,15200,0
|
|
20240618,154800,3548953280,15200,15200,15200,15200,0
|
|
20240618,154700,3548953280,15200,15200,15200,15200,0
|
|
20240618,154600,3548953280,15200,15200,15200,15200,0
|
|
20240618,154500,3548953280,15200,15200,15200,15200,0
|
|
20240618,154400,3548953280,15200,15200,15200,15200,0
|
|
20240618,154300,3548953280,15200,15200,15200,15200,0
|
|
20240618,154200,3548953280,15200,15200,15200,15200,0
|
|
20240618,154100,3548953280,15200,15200,15200,15200,0
|
|
20240618,154000,3548953280,15200,15200,15200,15200,0
|
|
20240618,153900,3548953280,15200,15200,15200,15200,0
|
|
20240618,153800,3548953280,15200,15200,15200,15200,0
|
|
20240618,153700,3548953280,15200,15200,15200,15200,0
|
|
20240618,153600,3548953280,15200,15200,15200,15200,0
|
|
20240618,153500,3548953280,15200,15200,15200,15200,0
|
|
20240618,153400,3548953280,15200,15200,15200,15200,0
|
|
20240618,153300,3548953280,15200,15200,15200,15200,0
|
|
20240618,153200,3548953280,15200,15200,15200,15200,0
|
|
20240618,153100,3548953280,15200,15200,15200,15200,4003
|
|
20240618,153000,3548953280,15200,15200,15200,15200,4003
|
|
20240618,152900,3488107680,15160,15160,15160,15160,0
|
|
20240618,152800,3488107680,15160,15160,15160,15160,0
|
|
20240618,152700,3488107680,15160,15160,15160,15160,0
|
|
20240618,152600,3488107680,15160,15160,15160,15160,0
|
|
20240618,152500,3488107680,15160,15160,15160,15160,0
|
|
20240618,152400,3488107680,15160,15160,15160,15160,0
|
|
20240618,152300,3488107680,15160,15160,15160,15160,0
|
|
20240618,152200,3488107680,15160,15160,15160,15160,0
|
|
20240618,152100,3488107680,15160,15160,15160,15160,0
|
|
20240618,152000,3488107680,15160,15160,15160,15160,0
|
|
20240618,151900,3488107680,15160,15140,15160,15140,278
|
|
20240618,151800,3483894800,15160,15160,15160,15140,651
|
|
20240618,151700,3474031920,15160,15160,15160,15150,176
|
|
20240618,151600,3471365020,15150,15160,15160,15150,145
|
|
20240618,151500,3469167060,15150,15160,15160,15150,78
|
|
20240618,151400,3467985110,15160,15150,15170,15150,117
|
|
20240618,151300,3466211910,15160,15120,15160,15120,346
|
|
20240618,151200,3460975710,15120,15140,15140,15120,1370
|
|
20240618,151100,3440256640,15140,15150,15170,15130,1195
|
|
20240618,151000,3422163860,15150,15180,15180,15140,1327
|
|
20240618,150900,3402050290,15180,15170,15180,15170,83
|
|
20240618,150800,3400790570,15170,15170,15180,15170,718
|
|
20240618,150700,3389895700,15180,15180,15180,15170,248
|
|
20240618,150600,3386131430,15180,15180,15180,15170,46
|
|
20240618,150500,3385433400,15170,15170,15180,15170,37
|
|
20240618,150400,3384871940,15180,15180,15190,15170,60
|
|
20240618,150300,3383961140,15180,15170,15180,15170,293
|
|
20240618,150200,3379515710,15170,15140,15170,15140,1165
|
|
20240618,150100,3361865490,15150,15150,15150,15150,164
|
|
20240618,150000,3359380890,15180,15150,15180,15150,335
|
|
20240618,145900,3354303890,15150,15130,15150,15130,479
|
|
20240618,145800,3347055060,15130,15120,15130,15120,103
|
|
20240618,145700,3345497600,15120,15120,15120,15120,21
|
|
20240618,145600,3345180080,15120,15120,15120,15120,106
|
|
20240618,145500,3343577360,15120,15130,15130,15120,204
|
|
20240618,145400,3340490910,15140,15140,15140,15130,232
|
|
20240618,145300,3336979950,15150,15150,15150,15150,5
|
|
20240618,145200,3336904200,15150,15120,15150,15120,111
|
|
20240618,145100,3335225850,15120,15120,15120,15120,25
|
|
20240618,145000,3334847850,15150,15130,15150,15130,169
|
|
20240618,144900,3332288930,15120,15120,15120,15110,339
|
|
20240618,144800,3327166380,15110,15120,15120,15110,899
|
|
20240618,144700,3313580240,15120,15120,15120,15120,33
|
|
20240618,144600,3313081280,15120,15120,15130,15110,486
|
|
20240618,144500,3305732960,15120,15140,15140,15120,2989
|
|
20240618,144400,3260518750,15140,15160,15160,15140,1774
|
|
20240618,144300,3233634100,15160,15160,15160,15160,33
|
|
20240618,144200,3233133820,15160,15170,15170,15160,454
|
|
20240618,144100,3226250500,15170,15170,15170,15170,0
|
|
20240618,144000,3226250500,15170,15180,15190,15160,452
|
|
20240618,143900,3219391340,15170,15170,15170,15170,533
|
|
20240618,143800,3211305730,15170,15180,15180,15170,151
|
|
20240618,143700,3209015000,15180,15180,15180,15180,101
|
|
20240618,143600,3207481820,15190,15190,15190,15190,26
|
|
20240618,143500,3207086880,15180,15190,15190,15180,51
|
|
20240618,143400,3206312390,15190,15190,15190,15190,244
|
|
20240618,143300,3202606030,15200,15200,15200,15200,207
|
|
20240618,143200,3199459630,15200,15200,15200,15200,33
|
|
20240618,143100,3198958030,15200,15200,15220,15190,310
|
|
20240618,143000,3194246970,15220,15200,15220,15200,262
|
|
20240618,142900,3190260720,15210,15210,15210,15200,44
|
|
20240618,142800,3189591530,15210,15210,15210,15200,980
|
|
20240618,142700,3174693900,15200,15200,15200,15200,0
|
|
20240618,142600,3174693900,15200,15200,15200,15200,10
|
|
20240618,142500,3174541900,15200,15210,15210,15200,472
|
|
20240618,142400,3167367200,15210,15210,15210,15210,132
|
|
20240618,142300,3165359480,15200,15200,15200,15200,45
|
|
20240618,142200,3164675480,15200,15200,15200,15200,20
|
|
20240618,142100,3164371480,15200,15200,15200,15200,8
|
|
20240618,142000,3164249880,15230,15200,15230,15200,472
|
|
20240618,141900,3157070640,15200,15180,15200,15170,38
|
|
20240618,141800,3156493960,15170,15170,15170,15170,140
|
|
20240618,141700,3154370160,15180,15190,15190,15180,327
|
|
20240618,141600,3149406290,15190,15190,15190,15190,10
|
|
20240618,141500,3149254390,15190,15190,15190,15190,60
|
|
20240618,141400,3148342990,15190,15180,15190,15150,1943
|
|
20240618,141300,3118875420,15190,15250,15250,15190,3361
|
|
20240618,141200,3067741600,15240,15250,15250,15240,108
|
|
20240618,141100,3066094990,15250,15250,15250,15250,181
|
|
20240618,141000,3063334740,15240,15240,15250,15240,158
|
|
20240618,140900,3060926010,15240,15240,15240,15240,13
|
|
20240618,140800,3060727890,15240,15240,15240,15240,9
|
|
20240618,140700,3060590730,15230,15230,15230,15230,101
|
|
20240618,140600,3059052500,15240,15240,15240,15240,1
|
|
20240618,140500,3059037260,15250,15250,15250,15250,11
|
|
20240618,140400,3058869510,15250,15230,15250,15230,110
|
|
20240618,140300,3057193110,15230,15230,15230,15230,0
|
|
20240618,140200,3057193110,15230,15250,15250,15230,152
|
|
20240618,140100,3054875130,15250,15250,15250,15250,9
|
|
20240618,140000,3054737880,15230,15240,15250,15230,238
|
|
20240618,135900,3051110270,15250,15250,15250,15250,0
|
|
20240618,135800,3051110270,15250,15240,15250,15240,407
|
|
20240618,135700,3044903960,15240,15230,15240,15230,207
|
|
20240618,135600,3041751290,15220,15240,15250,15200,1154
|
|
20240618,135500,3024191260,15250,15260,15260,15250,67
|
|
20240618,135400,3023168940,15260,15260,15260,15260,0
|
|
20240618,135300,3023168940,15260,15260,15260,15260,0
|
|
20240618,135200,3023168940,15260,15240,15260,15230,196
|
|
20240618,135100,3020182060,15250,15260,15290,15250,766
|
|
20240618,135000,3008495010,15290,15270,15290,15260,30
|
|
20240618,134900,3008037050,15290,15270,15290,15260,145
|
|
20240618,134800,3005823120,15260,15260,15260,15260,0
|
|
20240618,134700,3005823120,15260,15260,15260,15260,28
|
|
20240618,134600,3005395840,15270,15270,15270,15270,64
|
|
20240618,134500,3004418560,15260,15260,15260,15260,8
|
|
20240618,134400,3004296480,15260,15260,15260,15260,50
|
|
20240618,134300,3003533480,15260,15270,15270,15260,104
|
|
20240618,134200,3001946200,15270,15280,15310,15270,85
|
|
20240618,134100,3000647960,15280,15300,15300,15280,91
|
|
20240618,134000,2999256510,15300,15290,15310,15290,194
|
|
20240618,133900,2996288310,15300,15270,15300,15270,1301
|
|
20240618,133800,2976389420,15260,15230,15260,15230,180
|
|
20240618,133700,2973644290,15240,15230,15240,15230,2
|
|
20240618,133600,2973613820,15230,15200,15230,15200,3264
|
|
20240618,133500,2923906500,15200,15200,15200,15200,53
|
|
20240618,133400,2923100900,15190,15190,15190,15190,131
|
|
20240618,133300,2921111010,15180,15160,15180,15160,9062
|
|
20240618,133200,2783730630,15150,15150,15150,15150,15
|
|
20240618,133100,2783503380,15150,15150,15150,15150,20
|
|
20240618,133000,2783200380,15150,15150,15150,15140,783
|
|
20240618,132900,2771339250,15150,15150,15150,15150,0
|
|
20240618,132800,2771339250,15150,15150,15150,15150,6
|
|
20240618,132700,2771248350,15150,15150,15150,15150,58
|
|
20240618,132600,2770369650,15150,15130,15150,15130,74
|
|
20240618,132500,2769248690,15140,15130,15140,15130,125
|
|
20240618,132400,2767356390,15130,15120,15130,15120,13
|
|
20240618,132300,2767159730,15130,15130,15130,15130,667
|
|
20240618,132200,2757068020,15130,15130,15130,15130,52
|
|
20240618,132100,2756281260,15130,15120,15130,15120,26
|
|
20240618,132000,2755888040,15130,15120,15130,15120,100
|
|
20240618,131900,2754375990,15120,15130,15130,15120,122
|
|
20240618,131800,2752530140,15130,15140,15140,15130,359
|
|
20240618,131700,2747097340,15140,15150,15150,15140,110
|
|
20240618,131600,2745430860,15150,15150,15150,15150,12
|
|
20240618,131500,2745249060,15150,15150,15150,15150,11
|
|
20240618,131400,2745082410,15150,15150,15150,15150,93
|
|
20240618,131300,2743673460,15150,15150,15150,15150,52
|
|
20240618,131200,2742885660,15160,15160,15160,15150,116
|
|
20240618,131100,2741128100,15160,15150,15160,15150,20
|
|
20240618,131000,2740825010,15150,15160,15160,15150,127
|
|
20240618,130900,2738899960,15160,15140,15160,15140,100
|
|
20240618,130800,2737385380,15130,15140,15140,15130,63
|
|
20240618,130700,2736432010,15140,15130,15140,15130,226
|
|
20240618,130600,2733010390,15140,15140,15140,15140,1
|
|
20240618,130500,2732995250,15140,15130,15140,15120,832
|
|
20240618,130400,2720408600,15130,15140,15140,15130,38
|
|
20240618,130300,2719833440,15140,15140,15140,15140,5
|
|
20240618,130200,2719757740,15140,15140,15140,15130,48
|
|
20240618,130100,2719031230,15140,15140,15140,15140,53
|
|
20240618,130000,2718228810,15130,15130,15130,15130,61
|
|
20240618,125900,2717305880,15130,15130,15130,15130,48
|
|
20240618,125800,2716579640,15130,15130,15130,15130,109
|
|
20240618,125700,2714930470,15140,15130,15140,15130,114
|
|
20240618,125600,2713205640,15130,15140,15140,15130,177
|
|
20240618,125500,2710527470,15140,15140,15140,15140,94
|
|
20240618,125400,2709104310,15140,15140,15140,15140,243
|
|
20240618,125300,2705425290,15140,15160,15160,15140,282
|
|
20240618,125200,2701154440,15160,15160,15160,15160,100
|
|
20240618,125100,2699638440,15160,15160,15160,15160,170
|
|
20240618,125000,2697061240,15160,15180,15180,15160,89
|
|
20240618,124900,2695711130,15170,15170,15170,15170,53
|
|
20240618,124800,2694907120,15160,15160,15160,15160,53
|
|
20240618,124700,2694103640,15150,15150,15150,15150,12
|
|
20240618,124600,2693921840,15160,15160,15160,15160,7
|
|
20240618,124500,2693815720,15150,15160,15160,15150,15
|
|
20240618,124400,2693588460,15150,15150,15150,15150,16
|
|
20240618,124300,2693346060,15150,15150,15150,15150,0
|
|
20240618,124200,2693346060,15150,15150,15150,15150,150
|
|
20240618,124100,2691073560,15150,15140,15150,15140,24
|
|
20240618,124000,2690710130,15140,15150,15150,15140,47
|
|
20240618,123900,2689998500,15140,15150,15150,15140,46
|
|
20240618,123800,2689302040,15150,15150,15150,15150,7
|
|
20240618,123700,2689195990,15140,15140,15140,15140,41
|
|
20240618,123600,2688575250,15130,15130,15130,15130,0
|
|
20240618,123500,2688575250,15130,15140,15140,15130,106
|
|
20240618,123400,2686971360,15140,15140,15140,15140,57
|
|
20240618,123300,2686108380,15150,15140,15150,15140,28
|
|
20240618,123200,2685684410,15140,15160,15160,15140,109
|
|
20240618,123100,2684033610,15150,15150,15150,15150,363
|
|
20240618,123000,2678534160,15150,15140,15150,15140,138
|
|
20240618,122900,2676444220,15130,15130,15130,15130,165
|
|
20240618,122800,2673947770,15130,15130,15140,15130,167
|
|
20240618,122700,2671421050,15130,15150,15160,15130,837
|
|
20240618,122600,2658747070,15140,15160,15160,15140,332
|
|
20240618,122500,2653719110,15140,15140,15140,15140,196
|
|
20240618,122400,2650751670,15150,15160,15160,15150,78
|
|
20240618,122300,2649569710,15160,15150,15160,15150,45
|
|
20240618,122200,2648887820,15150,15150,15150,15140,692
|
|
20240618,122100,2638408350,15150,15180,15180,15150,1332
|
|
20240618,122000,2618216310,15180,15170,15180,15170,322
|
|
20240618,121900,2613331030,15180,15200,15200,15180,752
|
|
20240618,121800,2601911850,15200,15200,15200,15200,5
|
|
20240618,121700,2601835850,15200,15200,15200,15200,5
|
|
20240618,121600,2601759850,15210,15200,15210,15200,79
|
|
20240618,121500,2600558870,15200,15210,15210,15200,296
|
|
20240618,121400,2596059360,15210,15200,15210,15200,36
|
|
20240618,121300,2595512140,15200,15200,15200,15200,0
|
|
20240618,121200,2595512140,15200,15210,15210,15200,222
|
|
20240618,121100,2592137520,15210,15210,15210,15210,0
|
|
20240618,121000,2592137520,15210,15210,15220,15210,111
|
|
20240618,120900,2590448920,15210,15210,15210,15210,84
|
|
20240618,120800,2589171280,15210,15210,15210,15210,14
|
|
20240618,120700,2588958340,15210,15210,15210,15210,23
|
|
20240618,120600,2588608510,15200,15200,15200,15200,0
|
|
20240618,120500,2588608510,15200,15200,15200,15200,34
|
|
20240618,120400,2588091710,15210,15210,15210,15210,8
|
|
20240618,120300,2587970030,15190,15210,15210,15190,752
|
|
20240618,120200,2576538940,15210,15210,15210,15210,60
|
|
20240618,120100,2575626340,15210,15210,15210,15210,0
|
|
20240618,120000,2575626340,15210,15210,15220,15200,111
|
|
20240618,115900,2573937840,15200,15200,15200,15200,5
|
|
20240618,115800,2573861840,15200,15200,15200,15200,32
|
|
20240618,115700,2573375440,15200,15210,15210,15200,293
|
|
20240618,115600,2568921590,15200,15210,15210,15200,80
|
|
20240618,115500,2567705040,15220,15210,15220,15210,55
|
|
20240618,115400,2566867950,15230,15220,15230,15210,14
|
|
20240618,115300,2566654960,15230,15220,15230,15220,84
|
|
20240618,115200,2565376450,15220,15210,15220,15200,630
|
|
20240618,115100,2555794050,15210,15210,15210,15210,20
|
|
20240618,115000,2555489850,15230,15210,15230,15210,55
|
|
20240618,114900,2554652720,15230,15230,15230,15230,385
|
|
20240618,114800,2548789170,15230,15230,15230,15230,33
|
|
20240618,114700,2548286580,15220,15230,15230,15220,945
|
|
20240618,114600,2533896980,15230,15230,15230,15230,289
|
|
20240618,114500,2529495510,15230,15250,15250,15230,11
|
|
20240618,114400,2529327780,15250,15240,15250,15240,105
|
|
20240618,114300,2527727310,15240,15240,15240,15240,340
|
|
20240618,114200,2522545710,15240,15250,15250,15240,558
|
|
20240618,114100,2514036400,15250,15250,15250,15250,13
|
|
20240618,114000,2513838150,15250,15250,15260,15250,99
|
|
20240618,113900,2512328060,15260,15260,15260,15260,2
|
|
20240618,113800,2512297540,15250,15240,15250,15240,162
|
|
20240618,113700,2509828280,15240,15250,15250,15240,149
|
|
20240618,113600,2507556880,15250,15260,15260,15250,38
|
|
20240618,113500,2506977370,15240,15240,15240,15240,70
|
|
20240618,113400,2505910570,15260,15250,15260,15250,103
|
|
20240618,113300,2504339160,15250,15250,15250,15240,599
|
|
20240618,113200,2495204830,15240,15240,15240,15240,188
|
|
20240618,113100,2492339710,15250,15250,15250,15250,200
|
|
20240618,113000,2489289710,15240,15250,15250,15240,162
|
|
20240618,112900,2486819840,15250,15250,15250,15250,2
|
|
20240618,112800,2486789340,15250,15250,15250,15250,156
|
|
20240618,112700,2484410340,15260,15250,15260,15250,80
|
|
20240618,112600,2483190330,15250,15250,15250,15250,45
|
|
20240618,112500,2482504080,15250,15250,15250,15250,499
|
|
20240618,112400,2474894330,15250,15240,15250,15240,315
|
|
20240618,112300,2470091500,15250,15250,15250,15250,1
|
|
20240618,112200,2470076250,15240,15240,15240,15240,0
|
|
20240618,112100,2470076250,15240,15240,15240,15240,27
|
|
20240618,112000,2469664770,15240,15240,15250,15240,189
|
|
20240618,111900,2466783790,15250,15250,15250,15240,90
|
|
20240618,111800,2465412090,15250,15240,15250,15240,26
|
|
20240618,111700,2465015830,15250,15240,15250,15240,92
|
|
20240618,111600,2463613650,15250,15250,15250,15250,59
|
|
20240618,111500,2462713900,15240,15230,15240,15230,56
|
|
20240618,111400,2461860600,15230,15230,15230,15230,101
|
|
20240618,111300,2460322370,15250,15250,15250,15250,0
|
|
20240618,111200,2460322370,15250,15250,15250,15250,401
|
|
20240618,111100,2454207120,15280,15270,15280,15210,1534
|
|
20240618,111000,2430835710,15270,15280,15290,15270,128
|
|
20240618,110900,2428880150,15280,15280,15280,15280,21
|
|
20240618,110800,2428559270,15270,15280,15280,15270,314
|
|
20240618,110700,2423762950,15280,15280,15280,15270,54
|
|
20240618,110600,2422938260,15280,15230,15280,15230,20
|
|
20240618,110500,2422633160,15220,15220,15220,15220,0
|
|
20240618,110400,2422633160,15220,15290,15300,15220,3578
|
|
20240618,110300,2368066130,15290,15250,15290,15250,1045
|
|
20240618,110200,2352125770,15250,15310,15310,15250,2748
|
|
20240618,110100,2310141010,15310,15310,15320,15310,53
|
|
20240618,110000,2309329570,15310,15320,15320,15310,435
|
|
20240618,105900,2302665790,15320,15320,15320,15320,584
|
|
20240618,105800,2293718910,15320,15320,15320,15320,268
|
|
20240618,105700,2289613150,15320,15310,15330,15310,1763
|
|
20240618,105600,2262606530,15310,15280,15310,15280,502
|
|
20240618,105500,2254924090,15280,15290,15290,15280,201
|
|
20240618,105400,2251852050,15300,15310,15310,15300,183
|
|
20240618,105300,2249052140,15310,15320,15320,15310,1628
|
|
20240618,105200,2224124300,15320,15340,15340,15320,756
|
|
20240618,105100,2212540620,15340,15340,15340,15340,12
|
|
20240618,105000,2212356540,15340,15350,15370,15340,1291
|
|
20240618,104900,2192545600,15360,15350,15360,15350,34
|
|
20240618,104800,2192023530,15350,15350,15370,15350,587
|
|
20240618,104700,2183012880,15350,15370,15380,15350,3405
|
|
20240618,104600,2130705210,15370,15380,15380,15370,287
|
|
20240618,104500,2126291270,15380,15380,15380,15380,163
|
|
20240618,104400,2123784330,15380,15380,15380,15380,35
|
|
20240618,104300,2123246030,15400,15400,15400,15400,0
|
|
20240618,104200,2123246030,15400,15380,15400,15380,58
|
|
20240618,104100,2122353970,15400,15390,15400,15380,585
|
|
20240618,104000,2113350650,15420,15420,15420,15390,959
|
|
20240618,103900,2098575290,15420,15420,15420,15420,0
|
|
20240618,103800,2098575290,15420,15420,15420,15420,364
|
|
20240618,103700,2092962410,15420,15440,15450,15420,1251
|
|
20240618,103600,2073660190,15440,15440,15440,15440,130
|
|
20240618,103500,2071652990,15450,15440,15450,15430,876
|
|
20240618,103400,2058131510,15430,15430,15430,15430,500
|
|
20240618,103300,2050416510,15430,15450,15450,15430,88
|
|
20240618,103200,2049057910,15450,15460,15460,15450,170
|
|
20240618,103100,2046429730,15460,15460,15460,15450,37
|
|
20240618,103000,2045857930,15460,15430,15460,15420,1896
|
|
20240618,102900,2016584490,15420,15430,15430,15420,298
|
|
20240618,102800,2011987290,15420,15430,15430,15420,100
|
|
20240618,102700,2010445280,15430,15430,15440,15430,299
|
|
20240618,102600,2005830540,15430,15420,15430,15420,401
|
|
20240618,102500,1999643910,15410,15430,15430,15400,22
|
|
20240618,102400,1999304690,15440,15430,15440,15420,315
|
|
20240618,102300,1994444150,15420,15400,15420,15380,1341
|
|
20240618,102200,1973787070,15390,15390,15400,15390,43
|
|
20240618,102100,1973125100,15400,15420,15420,15400,131
|
|
20240618,102000,1971107680,15410,15390,15420,15380,566
|
|
20240618,101900,1962389210,15390,15390,15390,15380,110
|
|
20240618,101800,1960697120,15400,15380,15400,15380,143
|
|
20240618,101700,1958496980,15370,15380,15380,15370,357
|
|
20240618,101600,1953009710,15380,15380,15390,15380,476
|
|
20240618,101500,1945688820,15380,15390,15390,15380,101
|
|
20240618,101400,1944135220,15400,15400,15400,15400,22
|
|
20240618,101300,1943796420,15390,15410,15420,15390,507
|
|
20240618,101200,1935990980,15410,15410,15420,15410,102
|
|
20240618,101100,1934419060,15410,15420,15420,15410,118
|
|
20240618,101000,1932600270,15420,15420,15430,15410,64
|
|
20240618,100900,1931613340,15410,15410,15420,15390,1091
|
|
20240618,100800,1914810900,15410,15430,15440,15410,467
|
|
20240618,100700,1907613700,15440,15410,15440,15410,637
|
|
20240618,100600,1897790740,15400,15390,15480,15380,8363
|
|
20240618,100500,1768472330,15390,15370,15390,15370,225
|
|
20240618,100400,1765014050,15370,15390,15390,15370,1429
|
|
20240618,100300,1743040950,15390,15400,15410,15390,586
|
|
20240618,100200,1734016660,15400,15400,15410,15400,100
|
|
20240618,100100,1732475870,15400,15370,15400,15370,114
|
|
20240618,100000,1730723650,15410,15370,15410,15350,121
|
|
20240618,095900,1728862640,15360,15310,15360,15310,534
|
|
20240618,095800,1720665400,15350,15330,15360,15310,402
|
|
20240618,095700,1714498080,15340,15340,15350,15340,421
|
|
20240618,095600,1708039580,15350,15320,15360,15320,1339
|
|
20240618,095500,1687505860,15330,15300,15330,15290,1275
|
|
20240618,095400,1667971860,15310,15280,15310,15280,4543
|
|
20240618,095300,1598510850,15280,15290,15290,15280,628
|
|
20240618,095200,1588912830,15290,15320,15320,15290,4238
|
|
20240618,095100,1524063670,15320,15330,15330,15320,1033
|
|
20240618,095000,1508237100,15320,15320,15330,15320,842
|
|
20240618,094900,1495332940,15330,15340,15340,15330,1042
|
|
20240618,094800,1479353740,15350,15340,15350,15340,711
|
|
20240618,094700,1468445990,15350,15350,15350,15340,402
|
|
20240618,094600,1462276170,15350,15360,15360,15340,579
|
|
20240618,094500,1453388270,15350,15380,15390,15350,1390
|
|
20240618,094400,1432028260,15380,15370,15380,15360,1623
|
|
20240618,094300,1407083740,15370,15410,15410,15370,2649
|
|
20240618,094200,1366311890,15410,15430,15430,15410,1321
|
|
20240618,094100,1345949940,15430,15450,15470,15420,1396
|
|
20240618,094000,1324405940,15470,15470,15470,15470,97
|
|
20240618,093900,1322905350,15450,15480,15480,15450,1147
|
|
20240618,093800,1305164680,15480,15470,15480,15470,224
|
|
20240618,093700,1301698740,15480,15480,15480,15460,469
|
|
20240618,093600,1294444910,15480,15450,15490,15450,2174
|
|
20240618,093500,1260797480,15460,15450,15460,15450,252
|
|
20240618,093400,1256903560,15450,15460,15460,15450,538
|
|
20240618,093300,1248588340,15460,15460,15470,15420,1836
|
|
20240618,093200,1220227600,15460,15460,15470,15450,1323
|
|
20240618,093100,1199770130,15470,15430,15470,15430,1827
|
|
20240618,093000,1171522020,15430,15450,15450,15430,619
|
|
20240618,092900,1161958670,15460,15450,15460,15420,788
|
|
20240618,092800,1149788010,15450,15430,15470,15420,4887
|
|
20240618,092700,1074359390,15430,15400,15440,15400,1259
|
|
20240618,092600,1054933110,15400,15470,15470,15400,5934
|
|
20240618,092500,963424500,15460,15440,15480,15440,532
|
|
20240618,092400,955192500,15440,15480,15490,15430,4646
|
|
20240618,092300,883377100,15480,15470,15480,15460,682
|
|
20240618,092200,872827630,15460,15490,15490,15450,3969
|
|
20240618,092100,811425090,15470,15510,15510,15470,3626
|
|
20240618,092000,755231650,15500,15450,15530,15450,10440
|
|
20240618,091900,593465580,15450,15450,15460,15440,2562
|
|
20240618,091800,553881560,15460,15390,15470,15380,5943
|
|
20240618,091700,462145310,15390,15370,15400,15360,1470
|
|
20240618,091600,439530820,15360,15370,15370,15350,1107
|
|
20240618,091500,422527830,15360,15350,15360,15350,1089
|
|
20240618,091400,405804450,15350,15430,15440,15350,901
|
|
20240618,091300,391940170,15430,15330,15470,15330,13747
|
|
20240618,091200,180281850,15330,15310,15340,15300,2401
|
|
20240618,091100,143488360,15310,15270,15310,15270,2154
|
|
20240618,091000,110561530,15270,15260,15280,15250,1662
|
|
20240618,090900,85187490,15260,15230,15260,15230,853
|
|
20240618,090800,72179010,15230,15230,15230,15220,213
|
|
20240618,090700,68936550,15240,15220,15240,15220,277
|
|
20240618,090600,64717950,15220,15230,15240,15220,210
|
|
20240618,090500,61519450,15240,15190,15240,15180,742
|
|
20240618,090400,50235710,15190,15150,15190,15150,1082
|
|
20240618,090300,33832790,15160,15160,15170,15150,716
|
|
20240618,090200,22981040,15170,15140,15170,15140,222
|
|
20240618,090100,19615370,15150,15150,15170,15150,362
|
|
20240618,090000,14129850,15160,15110,15160,15110,836
|