581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,183800,56080640,13280,13280,13280,13280,136
|
|
20240618,183700,56080640,13280,13280,13280,13280,0
|
|
20240618,183600,56080640,13280,13280,13280,13280,0
|
|
20240618,183500,56080640,13280,13280,13280,13280,0
|
|
20240618,183400,56080640,13280,13280,13280,13280,0
|
|
20240618,183300,56080640,13280,13280,13280,13280,0
|
|
20240618,183200,56080640,13280,13280,13280,13280,0
|
|
20240618,183100,56080640,13280,13280,13280,13280,0
|
|
20240618,183000,56080640,13280,13280,13280,13280,0
|
|
20240618,182900,56080640,13280,13280,13280,13280,0
|
|
20240618,182800,56080640,13280,13280,13280,13280,0
|
|
20240618,182700,56080640,13280,13280,13280,13280,0
|
|
20240618,182600,56080640,13280,13280,13280,13280,0
|
|
20240618,182500,56080640,13280,13280,13280,13280,0
|
|
20240618,182400,56080640,13280,13280,13280,13280,0
|
|
20240618,182300,56080640,13280,13280,13280,13280,0
|
|
20240618,182200,56080640,13280,13280,13280,13280,0
|
|
20240618,182100,56080640,13280,13280,13280,13280,0
|
|
20240618,182000,56080640,13280,13280,13280,13280,0
|
|
20240618,181900,56080640,13280,13280,13280,13280,0
|
|
20240618,181800,56080640,13280,13280,13280,13280,0
|
|
20240618,181700,56080640,13280,13280,13280,13280,0
|
|
20240618,181600,56080640,13280,13280,13280,13280,0
|
|
20240618,181500,56080640,13280,13280,13280,13280,0
|
|
20240618,181400,56080640,13280,13280,13280,13280,0
|
|
20240618,181300,56080640,13280,13280,13280,13280,0
|
|
20240618,181200,56080640,13280,13280,13280,13280,0
|
|
20240618,181100,56080640,13280,13280,13280,13280,0
|
|
20240618,181000,56080640,13280,13280,13280,13280,0
|
|
20240618,180900,56080640,13280,13280,13280,13280,0
|
|
20240618,180800,56080640,13280,13280,13280,13280,136
|
|
20240618,180700,56080640,13280,13280,13280,13280,0
|
|
20240618,180600,56080640,13280,13280,13280,13280,0
|
|
20240618,180500,56080640,13280,13280,13280,13280,0
|
|
20240618,180400,56080640,13280,13280,13280,13280,0
|
|
20240618,180300,56080640,13280,13280,13280,13280,0
|
|
20240618,180200,56080640,13280,13280,13280,13280,0
|
|
20240618,180100,56080640,13280,13280,13280,13280,0
|
|
20240618,180000,56080640,13280,13280,13280,13280,0
|
|
20240618,175900,56080640,13280,13280,13280,13280,0
|
|
20240618,175800,56080640,13280,13280,13280,13280,0
|
|
20240618,175700,56080640,13280,13280,13280,13280,0
|
|
20240618,175600,56080640,13280,13280,13280,13280,0
|
|
20240618,175500,56080640,13280,13280,13280,13280,0
|
|
20240618,175400,56080640,13280,13280,13280,13280,0
|
|
20240618,175300,56080640,13280,13280,13280,13280,0
|
|
20240618,175200,56080640,13280,13280,13280,13280,0
|
|
20240618,175100,56080640,13280,13280,13280,13280,0
|
|
20240618,175000,56080640,13280,13280,13280,13280,0
|
|
20240618,174900,56080640,13280,13280,13280,13280,0
|
|
20240618,174800,56080640,13280,13280,13280,13280,0
|
|
20240618,174700,56080640,13280,13280,13280,13280,0
|
|
20240618,174600,56080640,13280,13280,13280,13280,0
|
|
20240618,174500,56080640,13280,13280,13280,13280,0
|
|
20240618,174400,56080640,13280,13280,13280,13280,0
|
|
20240618,174300,56080640,13280,13280,13280,13280,0
|
|
20240618,174200,56080640,13280,13280,13280,13280,0
|
|
20240618,174100,56080640,13280,13280,13280,13280,0
|
|
20240618,174000,56080640,13280,13280,13280,13280,0
|
|
20240618,173900,56080640,13280,13280,13280,13280,0
|
|
20240618,173800,56080640,13280,13280,13280,13280,136
|
|
20240618,173700,56080640,13280,13280,13280,13280,0
|
|
20240618,173600,56080640,13280,13280,13280,13280,0
|
|
20240618,173500,56080640,13280,13280,13280,13280,0
|
|
20240618,173400,56080640,13280,13280,13280,13280,0
|
|
20240618,173300,56080640,13280,13280,13280,13280,0
|
|
20240618,173200,56080640,13280,13280,13280,13280,0
|
|
20240618,173100,56080640,13280,13280,13280,13280,0
|
|
20240618,173000,56080640,13280,13280,13280,13280,0
|
|
20240618,172900,56080640,13280,13280,13280,13280,0
|
|
20240618,172800,56080640,13280,13280,13280,13280,0
|
|
20240618,172700,56080640,13280,13280,13280,13280,0
|
|
20240618,172600,56080640,13280,13280,13280,13280,0
|
|
20240618,172500,56080640,13280,13280,13280,13280,0
|
|
20240618,172400,56080640,13280,13280,13280,13280,0
|
|
20240618,172300,56080640,13280,13280,13280,13280,0
|
|
20240618,172200,56080640,13280,13280,13280,13280,0
|
|
20240618,172100,56080640,13280,13280,13280,13280,0
|
|
20240618,172000,56080640,13280,13280,13280,13280,0
|
|
20240618,171900,56080640,13280,13280,13280,13280,0
|
|
20240618,171800,56080640,13280,13280,13280,13280,0
|
|
20240618,171700,56080640,13280,13280,13280,13280,0
|
|
20240618,171600,56080640,13280,13280,13280,13280,0
|
|
20240618,171500,56080640,13280,13280,13280,13280,0
|
|
20240618,171400,56080640,13280,13280,13280,13280,0
|
|
20240618,171300,56080640,13280,13280,13280,13280,0
|
|
20240618,171200,56080640,13280,13280,13280,13280,0
|
|
20240618,171100,56080640,13280,13280,13280,13280,0
|
|
20240618,171000,56080640,13280,13280,13280,13280,0
|
|
20240618,170900,56080640,13280,13280,13280,13280,0
|
|
20240618,170800,56080640,13280,13280,13280,13280,136
|
|
20240618,170700,56080640,13280,13280,13280,13280,0
|
|
20240618,170600,56080640,13280,13280,13280,13280,0
|
|
20240618,170500,56080640,13280,13280,13280,13280,0
|
|
20240618,170400,56080640,13280,13280,13280,13280,0
|
|
20240618,170300,56080640,13280,13280,13280,13280,0
|
|
20240618,170200,56080640,13280,13280,13280,13280,0
|
|
20240618,170100,56080640,13280,13280,13280,13280,0
|
|
20240618,170000,56080640,13280,13280,13280,13280,0
|
|
20240618,165900,56080640,13280,13280,13280,13280,0
|
|
20240618,165800,56080640,13280,13280,13280,13280,0
|
|
20240618,165700,56080640,13280,13280,13280,13280,0
|
|
20240618,165600,56080640,13280,13280,13280,13280,0
|
|
20240618,165500,56080640,13280,13280,13280,13280,0
|
|
20240618,165400,56080640,13280,13280,13280,13280,0
|
|
20240618,165300,56080640,13280,13280,13280,13280,0
|
|
20240618,165200,56080640,13280,13280,13280,13280,0
|
|
20240618,165100,56080640,13280,13280,13280,13280,0
|
|
20240618,165000,56080640,13280,13280,13280,13280,0
|
|
20240618,164900,56080640,13280,13280,13280,13280,0
|
|
20240618,164800,56080640,13280,13280,13280,13280,0
|
|
20240618,164700,56080640,13280,13280,13280,13280,0
|
|
20240618,164600,56080640,13280,13280,13280,13280,0
|
|
20240618,164500,56080640,13280,13280,13280,13280,0
|
|
20240618,164400,56080640,13280,13280,13280,13280,0
|
|
20240618,164300,56080640,13280,13280,13280,13280,0
|
|
20240618,164200,56080640,13280,13280,13280,13280,0
|
|
20240618,164100,56080640,13280,13280,13280,13280,0
|
|
20240618,164000,56080640,13280,13280,13280,13280,0
|
|
20240618,163900,56080640,13280,13280,13280,13280,0
|
|
20240618,163800,56080640,13280,13280,13280,13280,136
|
|
20240618,163700,56080640,13280,13280,13280,13280,0
|
|
20240618,163600,56080640,13280,13280,13280,13280,0
|
|
20240618,163500,56080640,13280,13280,13280,13280,0
|
|
20240618,163400,56080640,13280,13280,13280,13280,0
|
|
20240618,163300,56080640,13280,13280,13280,13280,0
|
|
20240618,163200,56080640,13280,13280,13280,13280,0
|
|
20240618,163100,56080640,13280,13280,13280,13280,0
|
|
20240618,163000,56080640,13280,13280,13280,13280,0
|
|
20240618,162900,56080640,13280,13280,13280,13280,0
|
|
20240618,162800,56080640,13280,13280,13280,13280,0
|
|
20240618,162700,56080640,13280,13280,13280,13280,0
|
|
20240618,162600,56080640,13280,13280,13280,13280,0
|
|
20240618,162500,56080640,13280,13280,13280,13280,0
|
|
20240618,162400,56080640,13280,13280,13280,13280,0
|
|
20240618,162300,56080640,13280,13280,13280,13280,0
|
|
20240618,162200,56080640,13280,13280,13280,13280,0
|
|
20240618,162100,56080640,13280,13280,13280,13280,0
|
|
20240618,162000,56080640,13280,13280,13280,13280,0
|
|
20240618,161900,56080640,13280,13280,13280,13280,0
|
|
20240618,161800,56080640,13280,13280,13280,13280,0
|
|
20240618,161700,56080640,13280,13280,13280,13280,0
|
|
20240618,161600,56080640,13280,13280,13280,13280,0
|
|
20240618,161500,56080640,13280,13280,13280,13280,0
|
|
20240618,161400,56080640,13280,13280,13280,13280,0
|
|
20240618,161300,56080640,13280,13280,13280,13280,0
|
|
20240618,161200,56080640,13280,13280,13280,13280,0
|
|
20240618,161100,56080640,13280,13280,13280,13280,0
|
|
20240618,161000,56080640,13280,13280,13280,13280,0
|
|
20240618,160900,56080640,13280,13280,13280,13280,0
|
|
20240618,160800,56080640,13280,13280,13280,13280,136
|
|
20240618,160700,56080640,13280,13280,13280,13280,0
|
|
20240618,160600,56080640,13280,13280,13280,13280,0
|
|
20240618,160500,56080640,13280,13280,13280,13280,0
|
|
20240618,160400,56080640,13280,13280,13280,13280,0
|
|
20240618,160300,56080640,13280,13280,13280,13280,0
|
|
20240618,160200,56080640,13280,13280,13280,13280,0
|
|
20240618,160100,56080640,13280,13280,13280,13280,0
|
|
20240618,160000,56080640,13280,13280,13280,13280,0
|
|
20240618,155900,56080640,13280,13280,13280,13280,0
|
|
20240618,155800,56080640,13280,13280,13280,13280,0
|
|
20240618,155700,56080640,13280,13280,13280,13280,0
|
|
20240618,155600,56080640,13280,13280,13280,13280,0
|
|
20240618,155500,56080640,13280,13280,13280,13280,0
|
|
20240618,155400,56080640,13280,13280,13280,13280,0
|
|
20240618,155300,56080640,13280,13280,13280,13280,0
|
|
20240618,155200,56080640,13280,13280,13280,13280,0
|
|
20240618,155100,56080640,13280,13280,13280,13280,0
|
|
20240618,155000,56080640,13280,13280,13280,13280,0
|
|
20240618,154900,56080640,13280,13280,13280,13280,0
|
|
20240618,154800,56080640,13280,13280,13280,13280,0
|
|
20240618,154700,56080640,13280,13280,13280,13280,0
|
|
20240618,154600,56080640,13280,13280,13280,13280,0
|
|
20240618,154500,56080640,13280,13280,13280,13280,0
|
|
20240618,154400,56080640,13280,13280,13280,13280,0
|
|
20240618,154300,56080640,13280,13280,13280,13280,0
|
|
20240618,154200,56080640,13280,13280,13280,13280,0
|
|
20240618,154100,56080640,13280,13280,13280,13280,0
|
|
20240618,154000,56080640,13280,13280,13280,13280,0
|
|
20240618,153900,56080640,13280,13280,13280,13280,0
|
|
20240618,153800,56080640,13280,13280,13280,13280,136
|
|
20240618,153700,56080640,13280,13280,13280,13280,0
|
|
20240618,153600,56080640,13280,13280,13280,13280,0
|
|
20240618,153500,56080640,13280,13280,13280,13280,0
|
|
20240618,153400,56080640,13280,13280,13280,13280,0
|
|
20240618,153300,56080640,13280,13280,13280,13280,0
|
|
20240618,153200,56080640,13280,13280,13280,13280,0
|
|
20240618,153100,56080640,13280,13280,13280,13280,0
|
|
20240618,153000,56080640,13280,13280,13280,13280,136
|
|
20240618,152900,54274560,13270,13270,13270,13270,0
|
|
20240618,152800,54274560,13270,13270,13270,13270,0
|
|
20240618,152700,54274560,13270,13270,13270,13270,0
|
|
20240618,152600,54274560,13270,13270,13270,13270,0
|
|
20240618,152500,54274560,13270,13270,13270,13270,0
|
|
20240618,152400,54274560,13270,13270,13270,13270,0
|
|
20240618,152300,54274560,13270,13270,13270,13270,0
|
|
20240618,152200,54274560,13270,13270,13270,13270,0
|
|
20240618,152100,54274560,13270,13270,13270,13270,0
|
|
20240618,152000,54274560,13270,13270,13270,13270,0
|
|
20240618,151900,54274560,13270,13270,13270,13270,11
|
|
20240618,151800,54128590,13270,13270,13270,13270,0
|
|
20240618,151700,54128590,13270,13260,13270,13260,24
|
|
20240618,151600,53810200,13230,13230,13230,13230,0
|
|
20240618,151500,53810200,13230,13230,13230,13230,0
|
|
20240618,151400,53810200,13230,13230,13230,13230,4
|
|
20240618,151300,53757280,13220,13220,13220,13220,0
|
|
20240618,151200,53757280,13220,13220,13220,13220,0
|
|
20240618,151100,53757280,13220,13220,13220,13220,1
|
|
20240618,151000,53744060,13210,13210,13210,13210,1
|
|
20240618,150900,53730850,13210,13210,13210,13210,0
|
|
20240618,150800,53730850,13210,13210,13210,13210,0
|
|
20240618,150700,53730850,13210,13210,13210,13210,0
|
|
20240618,150600,53730850,13210,13210,13210,13210,1
|
|
20240618,150500,53717640,13220,13220,13220,13220,1
|
|
20240618,150400,53704420,13210,13210,13210,13210,0
|
|
20240618,150300,53704420,13210,13230,13230,13210,89
|
|
20240618,150200,52528340,13240,13240,13240,13240,11
|
|
20240618,150100,52382700,13240,13240,13240,13240,0
|
|
20240618,150000,52382700,13240,13240,13240,13240,35
|
|
20240618,145900,51919300,13240,13240,13240,13240,0
|
|
20240618,145800,51919300,13240,13250,13250,13240,35
|
|
20240618,145700,51455660,13260,13260,13260,13260,0
|
|
20240618,145600,51455660,13260,13260,13260,13260,3
|
|
20240618,145500,51415880,13260,13260,13260,13260,0
|
|
20240618,145400,51415880,13260,13260,13260,13260,0
|
|
20240618,145300,51415880,13260,13260,13260,13260,21
|
|
20240618,145200,51137420,13300,13300,13300,13300,0
|
|
20240618,145100,51137420,13300,13300,13300,13300,0
|
|
20240618,145000,51137420,13300,13300,13300,13300,0
|
|
20240618,144900,51137420,13300,13300,13300,13300,13
|
|
20240618,144800,50964520,13300,13300,13300,13300,0
|
|
20240618,144700,50964520,13300,13300,13300,13300,0
|
|
20240618,144600,50964520,13300,13300,13300,13300,26
|
|
20240618,144500,50618720,13300,13250,13300,13250,96
|
|
20240618,144400,49342510,13240,13240,13240,13240,0
|
|
20240618,144300,49342510,13240,13240,13240,13240,0
|
|
20240618,144200,49342510,13240,13240,13240,13240,0
|
|
20240618,144100,49342510,13240,13240,13240,13240,0
|
|
20240618,144000,49342510,13240,13240,13240,13240,0
|
|
20240618,143900,49342510,13240,13240,13240,13240,0
|
|
20240618,143800,49342510,13240,13240,13240,13240,0
|
|
20240618,143700,49342510,13240,13240,13240,13240,0
|
|
20240618,143600,49342510,13240,13240,13240,13240,0
|
|
20240618,143500,49342510,13240,13240,13240,13240,45
|
|
20240618,143400,48746710,13280,13280,13280,13280,0
|
|
20240618,143300,48746710,13280,13280,13280,13280,0
|
|
20240618,143200,48746710,13280,13280,13280,13280,0
|
|
20240618,143100,48746710,13280,13280,13280,13280,0
|
|
20240618,143000,48746710,13280,13280,13280,13280,0
|
|
20240618,142900,48746710,13280,13280,13280,13280,0
|
|
20240618,142800,48746710,13280,13280,13280,13280,0
|
|
20240618,142700,48746710,13280,13280,13280,13280,0
|
|
20240618,142600,48746710,13280,13280,13280,13280,0
|
|
20240618,142500,48746710,13280,13250,13280,13250,50
|
|
20240618,142400,48083170,13250,13250,13250,13250,0
|
|
20240618,142300,48083170,13250,13250,13250,13250,0
|
|
20240618,142200,48083170,13250,13250,13250,13250,0
|
|
20240618,142100,48083170,13250,13250,13250,13250,0
|
|
20240618,142000,48083170,13250,13250,13250,13250,0
|
|
20240618,141900,48083170,13250,13250,13250,13250,0
|
|
20240618,141800,48083170,13250,13250,13250,13250,0
|
|
20240618,141700,48083170,13250,13250,13250,13250,0
|
|
20240618,141600,48083170,13250,13250,13250,13250,42
|
|
20240618,141500,47526670,13250,13250,13250,13250,81
|
|
20240618,141400,46453420,13250,13250,13250,13250,0
|
|
20240618,141300,46453420,13250,13250,13250,13250,1
|
|
20240618,141200,46440170,13270,13270,13270,13270,0
|
|
20240618,141100,46440170,13270,13270,13270,13270,0
|
|
20240618,141000,46440170,13270,13270,13270,13270,0
|
|
20240618,140900,46440170,13270,13270,13270,13270,0
|
|
20240618,140800,46440170,13270,13270,13270,13270,0
|
|
20240618,140700,46440170,13270,13270,13270,13270,0
|
|
20240618,140600,46440170,13270,13270,13270,13270,0
|
|
20240618,140500,46440170,13270,13220,13270,13220,91
|
|
20240618,140400,45232990,13210,13210,13210,13210,0
|
|
20240618,140300,45232990,13210,13210,13210,13210,0
|
|
20240618,140200,45232990,13210,13210,13210,13210,0
|
|
20240618,140100,45232990,13210,13210,13210,13210,0
|
|
20240618,140000,45232990,13210,13210,13210,13210,0
|
|
20240618,135900,45232990,13210,13210,13210,13210,25
|
|
20240618,135800,44902740,13210,13210,13210,13210,16
|
|
20240618,135700,44691380,13210,13210,13210,13210,0
|
|
20240618,135600,44691380,13210,13210,13210,13210,17
|
|
20240618,135500,44466810,13220,13220,13220,13220,70
|
|
20240618,135400,43541410,13220,13220,13220,13220,0
|
|
20240618,135300,43541410,13220,13220,13220,13220,10
|
|
20240618,135200,43409210,13220,13220,13220,13220,0
|
|
20240618,135100,43409210,13220,13220,13220,13220,0
|
|
20240618,135000,43409210,13220,13220,13220,13220,16
|
|
20240618,134900,43197690,13230,13230,13230,13230,0
|
|
20240618,134800,43197690,13230,13230,13230,13230,0
|
|
20240618,134700,43197690,13230,13230,13230,13230,1
|
|
20240618,134600,43184460,13240,13250,13270,13240,20
|
|
20240618,134500,42919600,13270,13230,13270,13230,77
|
|
20240618,134400,41899140,13220,13210,13220,13210,39
|
|
20240618,134300,41383710,13210,13210,13210,13210,12
|
|
20240618,134200,41225190,13210,13210,13210,13210,0
|
|
20240618,134100,41225190,13210,13210,13210,13210,12
|
|
20240618,134000,41066670,13210,13210,13210,13210,0
|
|
20240618,133900,41066670,13210,13210,13210,13210,0
|
|
20240618,133800,41066670,13210,13210,13210,13210,15
|
|
20240618,133700,40868520,13210,13210,13210,13210,0
|
|
20240618,133600,40868520,13210,13210,13210,13210,0
|
|
20240618,133500,40868520,13210,13210,13210,13210,51
|
|
20240618,133400,40194810,13240,13240,13240,13240,0
|
|
20240618,133300,40194810,13240,13240,13240,13240,0
|
|
20240618,133200,40194810,13240,13240,13240,13240,9
|
|
20240618,133100,40075650,13240,13240,13240,13240,0
|
|
20240618,133000,40075650,13240,13240,13240,13240,0
|
|
20240618,132900,40075650,13240,13240,13240,13240,12
|
|
20240618,132800,39916770,13240,13240,13240,13240,0
|
|
20240618,132700,39916770,13240,13240,13240,13240,0
|
|
20240618,132600,39916770,13240,13240,13250,13240,16
|
|
20240618,132500,39704920,13240,13210,13240,13210,35
|
|
20240618,132400,39241750,13220,13220,13220,13220,15
|
|
20240618,132300,39043450,13210,13210,13210,13210,12
|
|
20240618,132200,38884930,13210,13210,13210,13210,20
|
|
20240618,132100,38620730,13210,13210,13210,13210,0
|
|
20240618,132000,38620730,13210,13210,13210,13210,9
|
|
20240618,131900,38501840,13220,13220,13220,13220,28
|
|
20240618,131800,38131680,13210,13210,13210,13210,0
|
|
20240618,131700,38131680,13210,13210,13210,13210,5
|
|
20240618,131600,38065630,13210,13210,13210,13210,0
|
|
20240618,131500,38065630,13210,13220,13220,13210,33
|
|
20240618,131400,37629570,13220,13220,13220,13220,9
|
|
20240618,131300,37510590,13240,13240,13240,13240,0
|
|
20240618,131200,37510590,13240,13240,13240,13240,0
|
|
20240618,131100,37510590,13240,13240,13240,13240,11
|
|
20240618,131000,37364950,13240,13240,13240,13240,0
|
|
20240618,130900,37364950,13240,13240,13240,13240,0
|
|
20240618,130800,37364950,13240,13240,13240,13240,7
|
|
20240618,130700,37272270,13270,13270,13270,13270,0
|
|
20240618,130600,37272270,13270,13270,13270,13270,0
|
|
20240618,130500,37272270,13270,13220,13270,13220,101
|
|
20240618,130400,35934460,13220,13220,13220,13220,0
|
|
20240618,130300,35934460,13220,13220,13220,13220,27
|
|
20240618,130200,35577520,13210,13210,13210,13210,15
|
|
20240618,130100,35379370,13210,13210,13210,13210,0
|
|
20240618,130000,35379370,13210,13210,13210,13210,0
|
|
20240618,125900,35379370,13210,13210,13210,13210,12
|
|
20240618,125800,35220850,13210,13210,13210,13210,0
|
|
20240618,125700,35220850,13210,13210,13210,13210,7
|
|
20240618,125600,35128380,13220,13220,13220,13220,8
|
|
20240618,125500,35022620,13220,13220,13220,13220,33
|
|
20240618,125400,34586360,13220,13220,13220,13220,8
|
|
20240618,125300,34480600,13220,13220,13220,13220,11
|
|
20240618,125200,34335180,13230,13230,13230,13230,1
|
|
20240618,125100,34321950,13230,13230,13230,13230,4
|
|
20240618,125000,34269030,13230,13230,13230,13230,13
|
|
20240618,124900,34097040,13260,13260,13260,13260,0
|
|
20240618,124800,34097040,13260,13260,13260,13260,0
|
|
20240618,124700,34097040,13260,13270,13270,13260,35
|
|
20240618,124600,33632630,13270,13270,13270,13270,6
|
|
20240618,124500,33553010,13270,13220,13270,13220,97
|
|
20240618,124400,32266340,13210,13210,13210,13210,24
|
|
20240618,124300,31949300,13210,13210,13210,13210,0
|
|
20240618,124200,31949300,13210,13210,13210,13210,0
|
|
20240618,124100,31949300,13210,13210,13210,13210,5
|
|
20240618,124000,31883250,13210,13220,13220,13210,14
|
|
20240618,123900,31698220,13210,13210,13210,13210,0
|
|
20240618,123800,31698220,13210,13210,13210,13210,8
|
|
20240618,123700,31592540,13210,13220,13220,13210,12
|
|
20240618,123600,31433980,13220,13220,13220,13220,0
|
|
20240618,123500,31433980,13220,13220,13220,13220,18
|
|
20240618,123400,31196020,13220,13220,13220,13220,5
|
|
20240618,123300,31129920,13220,13220,13220,13220,8
|
|
20240618,123200,31024160,13220,13220,13220,13220,8
|
|
20240618,123100,30918400,13220,13220,13220,13220,7
|
|
20240618,123000,30825860,13230,13230,13230,13230,12
|
|
20240618,122900,30667100,13240,13240,13240,13240,1
|
|
20240618,122800,30653860,13250,13250,13250,13250,15
|
|
20240618,122700,30455110,13250,13250,13250,13250,32
|
|
20240618,122600,30031110,13270,13260,13270,13260,15
|
|
20240618,122500,29832100,13230,13200,13250,13200,67
|
|
20240618,122400,28944770,13190,13190,13190,13190,0
|
|
20240618,122300,28944770,13190,13190,13190,13190,14
|
|
20240618,122200,28760110,13190,13200,13200,13190,9
|
|
20240618,122100,28641370,13190,13190,13190,13190,0
|
|
20240618,122000,28641370,13190,13190,13190,13190,16
|
|
20240618,121900,28430330,13190,13190,13190,13190,6
|
|
20240618,121800,28351190,13200,13200,13200,13200,1
|
|
20240618,121700,28337990,13190,13190,13190,13190,5
|
|
20240618,121600,28272040,13190,13190,13190,13190,13
|
|
20240618,121500,28100570,13190,13190,13190,13190,11
|
|
20240618,121400,27955480,13190,13190,13190,13190,8
|
|
20240618,121300,27849960,13190,13190,13190,13190,8
|
|
20240618,121200,27744440,13270,13210,13270,13210,3
|
|
20240618,121100,27704740,13200,13200,13200,13200,7
|
|
20240618,121000,27612340,13260,13260,13260,13260,4
|
|
20240618,120900,27559300,13260,13260,13260,13260,8
|
|
20240618,120800,27453220,13260,13260,13260,13260,7
|
|
20240618,120700,27360400,13260,13260,13260,13260,7
|
|
20240618,120600,27267580,13260,13260,13260,13260,7
|
|
20240618,120500,27174760,13210,13190,13210,13190,24
|
|
20240618,120400,26857950,13190,13190,13190,13190,6
|
|
20240618,120300,26778810,13190,13190,13190,13190,0
|
|
20240618,120200,26778810,13190,13190,13190,13190,15
|
|
20240618,120100,26580960,13190,13190,13190,13190,8
|
|
20240618,120000,26475440,13190,13190,13190,13190,0
|
|
20240618,115900,26475440,13190,13190,13190,13190,13
|
|
20240618,115800,26303970,13190,13190,13190,13190,5
|
|
20240618,115700,26238020,13190,13190,13190,13190,0
|
|
20240618,115600,26238020,13190,13190,13190,13190,8
|
|
20240618,115500,26132500,13190,13190,13190,13190,25
|
|
20240618,115400,25802750,13200,13200,13200,13200,0
|
|
20240618,115300,25802750,13200,13200,13200,13200,0
|
|
20240618,115200,25802750,13200,13200,13200,13200,11
|
|
20240618,115100,25657550,13210,13210,13210,13210,0
|
|
20240618,115000,25657550,13210,13210,13210,13210,0
|
|
20240618,114900,25657550,13210,13270,13270,13210,14
|
|
20240618,114800,25472190,13270,13270,13270,13270,7
|
|
20240618,114700,25379300,13270,13270,13270,13270,1
|
|
20240618,114600,25366030,13270,13270,13270,13270,12
|
|
20240618,114500,25206790,13270,13200,13270,13200,42
|
|
20240618,114400,24650930,13200,13200,13200,13200,0
|
|
20240618,114300,24650930,13200,13200,13200,13200,16
|
|
20240618,114200,24439730,13210,13210,13210,13210,1
|
|
20240618,114100,24426520,13220,13220,13220,13220,0
|
|
20240618,114000,24426520,13220,13210,13300,13200,131
|
|
20240618,113900,22691900,13200,13200,13200,13200,0
|
|
20240618,113800,22691900,13200,13200,13200,13200,7
|
|
20240618,113700,22599500,13200,13200,13200,13200,15
|
|
20240618,113600,22401500,13200,13200,13200,13200,0
|
|
20240618,113500,22401500,13200,13200,13200,13200,21
|
|
20240618,113400,22124300,13200,13200,13200,13200,12
|
|
20240618,113300,21965900,13200,13200,13200,13200,0
|
|
20240618,113200,21965900,13200,13200,13200,13200,0
|
|
20240618,113100,21965900,13200,13200,13200,13200,14
|
|
20240618,113000,21781100,13210,13210,13210,13210,0
|
|
20240618,112900,21781100,13210,13210,13210,13210,0
|
|
20240618,112800,21781100,13210,13220,13220,13210,11
|
|
20240618,112700,21635750,13240,13240,13240,13240,0
|
|
20240618,112600,21635750,13240,13240,13240,13240,0
|
|
20240618,112500,21635750,13240,13200,13240,13200,69
|
|
20240618,112400,20722770,13200,13200,13200,13200,0
|
|
20240618,112300,20722770,13200,13200,13200,13200,18
|
|
20240618,112200,20485170,13190,13190,13190,13190,13
|
|
20240618,112100,20313700,13190,13190,13190,13190,0
|
|
20240618,112000,20313700,13190,13190,13190,13190,0
|
|
20240618,111900,20313700,13190,13190,13190,13190,15
|
|
20240618,111800,20115850,13200,13200,13200,13200,0
|
|
20240618,111700,20115850,13200,13200,13200,13200,1
|
|
20240618,111600,20102650,13190,13190,13190,13190,61
|
|
20240618,111500,19298060,13190,13190,13190,13190,13
|
|
20240618,111400,19126590,13230,13240,13240,13230,17
|
|
20240618,111300,18901610,13240,13240,13240,13240,15
|
|
20240618,111200,18703010,13240,13240,13240,13240,0
|
|
20240618,111100,18703010,13240,13240,13240,13240,0
|
|
20240618,111000,18703010,13240,13230,13240,13230,22
|
|
20240618,110900,18411780,13230,13230,13230,13230,0
|
|
20240618,110800,18411780,13230,13230,13230,13230,0
|
|
20240618,110700,18411780,13230,13230,13230,13230,46
|
|
20240618,110600,17803200,13230,13230,13230,13230,0
|
|
20240618,110500,17803200,13230,13200,13230,13200,115
|
|
20240618,110400,16284580,13200,13200,13200,13200,19
|
|
20240618,110300,16033780,13200,13200,13200,13200,0
|
|
20240618,110200,16033780,13200,13200,13200,13200,0
|
|
20240618,110100,16033780,13200,13200,13200,13200,16
|
|
20240618,110000,15822580,13200,13210,13210,13200,12
|
|
20240618,105900,15664130,13200,13200,13200,13200,3
|
|
20240618,105800,15624530,13200,13200,13200,13200,12
|
|
20240618,105700,15466130,13200,13200,13200,13200,4
|
|
20240618,105600,15413330,13200,13200,13200,13200,0
|
|
20240618,105500,15413330,13200,13200,13200,13200,29
|
|
20240618,105400,15030530,13200,13200,13200,13200,1
|
|
20240618,105300,15017330,13210,13210,13210,13210,16
|
|
20240618,105200,14805970,13210,13210,13210,13210,11
|
|
20240618,105100,14660660,13210,13210,13210,13210,0
|
|
20240618,105000,14660660,13210,13210,13210,13210,0
|
|
20240618,104900,14660660,13210,13210,13210,13210,7
|
|
20240618,104800,14568190,13220,13220,13220,13220,4
|
|
20240618,104700,14515310,13230,13230,13230,13230,0
|
|
20240618,104600,14515310,13230,13230,13230,13230,12
|
|
20240618,104500,14356550,13220,13220,13240,13220,68
|
|
20240618,104400,13456770,13210,13210,13210,13210,0
|
|
20240618,104300,13456770,13210,13210,13210,13210,24
|
|
20240618,104200,13139730,13200,13200,13200,13200,9
|
|
20240618,104100,13020930,13200,13200,13200,13200,0
|
|
20240618,104000,13020930,13200,13200,13200,13200,20
|
|
20240618,103900,12756930,13200,13200,13200,13200,5
|
|
20240618,103800,12690930,13200,13200,13200,13200,0
|
|
20240618,103700,12690930,13200,13200,13200,13200,8
|
|
20240618,103600,12585330,13200,13200,13200,13200,16
|
|
20240618,103500,12374130,13200,13200,13200,13200,13
|
|
20240618,103400,12202530,13200,13200,13200,13200,6
|
|
20240618,103300,12123330,13200,13200,13200,13200,5
|
|
20240618,103200,12057330,13200,13200,13200,13200,0
|
|
20240618,103100,12057330,13200,13200,13200,13200,16
|
|
20240618,103000,11846130,13200,13200,13200,13200,6
|
|
20240618,102900,11766930,13200,13200,13200,13200,0
|
|
20240618,102800,11766930,13200,13200,13200,13200,5
|
|
20240618,102700,11700930,13200,13200,13200,13200,7
|
|
20240618,102600,11608530,13200,13200,13200,13200,0
|
|
20240618,102500,11608530,13200,13190,13200,13190,43
|
|
20240618,102400,11041030,13190,13190,13190,13190,8
|
|
20240618,102300,10935510,13190,13190,13190,13190,0
|
|
20240618,102200,10935510,13190,13190,13190,13190,5
|
|
20240618,102100,10869560,13190,13190,13190,13190,5
|
|
20240618,102000,10803610,13190,13190,13190,13190,1
|
|
20240618,101900,10790420,13190,13190,13190,13190,8
|
|
20240618,101800,10684900,13200,13190,13200,13190,17
|
|
20240618,101700,10460570,13190,13190,13190,13190,0
|
|
20240618,101600,10460570,13190,13190,13190,13190,6
|
|
20240618,101500,10381430,13190,13190,13190,13190,19
|
|
20240618,101400,10130820,13200,13200,13200,13200,0
|
|
20240618,101300,10130820,13200,13200,13200,13200,0
|
|
20240618,101200,10130820,13200,13200,13200,13200,7
|
|
20240618,101100,10038420,13220,13220,13220,13220,0
|
|
20240618,101000,10038420,13220,13220,13220,13220,0
|
|
20240618,100900,10038420,13220,13220,13220,13220,6
|
|
20240618,100800,9959100,13230,13230,13230,13230,0
|
|
20240618,100700,9959100,13230,13230,13230,13230,0
|
|
20240618,100600,9959100,13230,13230,13230,13230,10
|
|
20240618,100500,9826800,13230,13200,13230,13200,43
|
|
20240618,100400,9258670,13200,13200,13200,13200,23
|
|
20240618,100300,8955070,13200,13200,13200,13200,5
|
|
20240618,100200,8889070,13200,13200,13200,13200,0
|
|
20240618,100100,8889070,13200,13200,13200,13200,9
|
|
20240618,100000,8770270,13200,13210,13210,13200,7
|
|
20240618,095900,8677860,13200,13200,13200,13200,0
|
|
20240618,095800,8677860,13200,13200,13200,13200,5
|
|
20240618,095700,8611860,13200,13200,13200,13200,7
|
|
20240618,095600,8519460,13200,13200,13200,13200,0
|
|
20240618,095500,8519460,13200,13200,13200,13200,38
|
|
20240618,095400,8017860,13220,13220,13220,13220,0
|
|
20240618,095300,8017860,13220,13220,13220,13220,0
|
|
20240618,095200,8017860,13220,13220,13220,13220,5
|
|
20240618,095100,7951760,13220,13220,13220,13220,9
|
|
20240618,095000,7832780,13220,13220,13220,13220,0
|
|
20240618,094900,7832780,13220,13220,13220,13220,14
|
|
20240618,094800,7647700,13220,13220,13220,13220,6
|
|
20240618,094700,7568380,13220,13220,13220,13220,0
|
|
20240618,094600,7568380,13220,13220,13220,13220,7
|
|
20240618,094500,7475840,13230,13200,13230,13200,34
|
|
20240618,094400,7026530,13210,13210,13210,13210,3
|
|
20240618,094300,6986900,13200,13190,13200,13190,13
|
|
20240618,094200,6815390,13190,13200,13200,13190,13
|
|
20240618,094100,6643870,13200,13200,13200,13200,15
|
|
20240618,094000,6445870,13190,13190,13190,13190,5
|
|
20240618,093900,6379920,13190,13190,13190,13190,5
|
|
20240618,093800,6313970,13190,13200,13200,13190,117
|
|
20240618,093700,4769890,13200,13200,13200,13200,9
|
|
20240618,093600,4651090,13200,13200,13200,13200,10
|
|
20240618,093500,4519090,13200,13200,13200,13200,27
|
|
20240618,093400,4162690,13200,13200,13200,13200,5
|
|
20240618,093300,4096690,13220,13220,13220,13220,0
|
|
20240618,093200,4096690,13220,13220,13220,13220,0
|
|
20240618,093100,4096690,13220,13220,13220,13220,2
|
|
20240618,093000,4070250,13220,13220,13220,13220,4
|
|
20240618,092900,4017370,13240,13230,13240,13230,20
|
|
20240618,092800,3752700,13240,13240,13240,13240,0
|
|
20240618,092700,3752700,13240,13240,13240,13240,1
|
|
20240618,092600,3739460,13240,13240,13240,13240,32
|
|
20240618,092500,3315780,13240,13200,13240,13200,44
|
|
20240618,092400,2734290,13200,13200,13200,13200,8
|
|
20240618,092300,2628690,13200,13200,13200,13200,0
|
|
20240618,092200,2628690,13200,13200,13200,13200,5
|
|
20240618,092100,2562690,13200,13200,13200,13200,5
|
|
20240618,092000,2496690,13200,13200,13200,13200,0
|
|
20240618,091900,2496690,13200,13200,13200,13200,9
|
|
20240618,091800,2377890,13200,13190,13200,13190,22
|
|
20240618,091700,2087630,13190,13190,13190,13190,0
|
|
20240618,091600,2087630,13190,13190,13190,13190,9
|
|
20240618,091500,1968920,13190,13180,13190,13180,81
|
|
20240618,091400,900580,13180,13180,13180,13180,0
|
|
20240618,091300,900580,13180,13180,13190,13180,16
|
|
20240618,091200,689690,13190,13190,13190,13190,3
|
|
20240618,091100,650120,13200,13200,13200,13200,0
|
|
20240618,091000,650120,13200,13200,13200,13200,7
|
|
20240618,090900,557720,13210,13210,13210,13210,4
|
|
20240618,090800,504880,13220,13220,13220,13220,0
|
|
20240618,090700,504880,13220,13230,13230,13220,9
|
|
20240618,090600,385820,13240,13240,13240,13240,0
|
|
20240618,090500,385820,13240,13240,13240,13240,0
|
|
20240618,090400,385820,13240,13240,13240,13240,0
|
|
20240618,090300,385820,13240,13240,13240,13240,8
|
|
20240618,090200,279900,13230,13230,13230,13230,0
|
|
20240618,090100,279900,13230,13230,13230,13230,0
|
|
20240618,090000,279900,13230,13380,13380,13230,21
|