624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,192100,398872760,19610,19610,19610,19610,415
|
|
20240619,192000,398872760,19610,19610,19610,19610,0
|
|
20240619,191900,398872760,19610,19610,19610,19610,0
|
|
20240619,191800,398872760,19610,19610,19610,19610,0
|
|
20240619,191700,398872760,19610,19610,19610,19610,0
|
|
20240619,191600,398872760,19610,19610,19610,19610,0
|
|
20240619,191500,398872760,19610,19610,19610,19610,0
|
|
20240619,191400,398872760,19610,19610,19610,19610,0
|
|
20240619,191300,398872760,19610,19610,19610,19610,0
|
|
20240619,191200,398872760,19610,19610,19610,19610,0
|
|
20240619,191100,398872760,19610,19610,19610,19610,0
|
|
20240619,191000,398872760,19610,19610,19610,19610,0
|
|
20240619,190900,398872760,19610,19610,19610,19610,0
|
|
20240619,190800,398872760,19610,19610,19610,19610,0
|
|
20240619,190700,398872760,19610,19610,19610,19610,0
|
|
20240619,190600,398872760,19610,19610,19610,19610,0
|
|
20240619,190500,398872760,19610,19610,19610,19610,0
|
|
20240619,190400,398872760,19610,19610,19610,19610,0
|
|
20240619,190300,398872760,19610,19610,19610,19610,0
|
|
20240619,190200,398872760,19610,19610,19610,19610,0
|
|
20240619,190100,398872760,19610,19610,19610,19610,0
|
|
20240619,190000,398872760,19610,19610,19610,19610,0
|
|
20240619,185900,398872760,19610,19610,19610,19610,0
|
|
20240619,185800,398872760,19610,19610,19610,19610,0
|
|
20240619,185700,398872760,19610,19610,19610,19610,0
|
|
20240619,185600,398872760,19610,19610,19610,19610,0
|
|
20240619,185500,398872760,19610,19610,19610,19610,0
|
|
20240619,185400,398872760,19610,19610,19610,19610,0
|
|
20240619,185300,398872760,19610,19610,19610,19610,0
|
|
20240619,185200,398872760,19610,19610,19610,19610,0
|
|
20240619,185100,398872760,19610,19610,19610,19610,415
|
|
20240619,185000,398872760,19610,19610,19610,19610,0
|
|
20240619,184900,398872760,19610,19610,19610,19610,0
|
|
20240619,184800,398872760,19610,19610,19610,19610,0
|
|
20240619,184700,398872760,19610,19610,19610,19610,0
|
|
20240619,184600,398872760,19610,19610,19610,19610,0
|
|
20240619,184500,398872760,19610,19610,19610,19610,0
|
|
20240619,184400,398872760,19610,19610,19610,19610,0
|
|
20240619,184300,398872760,19610,19610,19610,19610,0
|
|
20240619,184200,398872760,19610,19610,19610,19610,0
|
|
20240619,184100,398872760,19610,19610,19610,19610,0
|
|
20240619,184000,398872760,19610,19610,19610,19610,0
|
|
20240619,183900,398872760,19610,19610,19610,19610,0
|
|
20240619,183800,398872760,19610,19610,19610,19610,0
|
|
20240619,183700,398872760,19610,19610,19610,19610,0
|
|
20240619,183600,398872760,19610,19610,19610,19610,0
|
|
20240619,183500,398872760,19610,19610,19610,19610,0
|
|
20240619,183400,398872760,19610,19610,19610,19610,0
|
|
20240619,183300,398872760,19610,19610,19610,19610,0
|
|
20240619,183200,398872760,19610,19610,19610,19610,0
|
|
20240619,183100,398872760,19610,19610,19610,19610,0
|
|
20240619,183000,398872760,19610,19610,19610,19610,0
|
|
20240619,182900,398872760,19610,19610,19610,19610,0
|
|
20240619,182800,398872760,19610,19610,19610,19610,0
|
|
20240619,182700,398872760,19610,19610,19610,19610,0
|
|
20240619,182600,398872760,19610,19610,19610,19610,0
|
|
20240619,182500,398872760,19610,19610,19610,19610,0
|
|
20240619,182400,398872760,19610,19610,19610,19610,0
|
|
20240619,182300,398872760,19610,19610,19610,19610,0
|
|
20240619,182200,398872760,19610,19610,19610,19610,0
|
|
20240619,182100,398872760,19610,19610,19610,19610,415
|
|
20240619,182000,398872760,19610,19610,19610,19610,0
|
|
20240619,181900,398872760,19610,19610,19610,19610,0
|
|
20240619,181800,398872760,19610,19610,19610,19610,0
|
|
20240619,181700,398872760,19610,19610,19610,19610,0
|
|
20240619,181600,398872760,19610,19610,19610,19610,0
|
|
20240619,181500,398872760,19610,19610,19610,19610,0
|
|
20240619,181400,398872760,19610,19610,19610,19610,0
|
|
20240619,181300,398872760,19610,19610,19610,19610,0
|
|
20240619,181200,398872760,19610,19610,19610,19610,0
|
|
20240619,181100,398872760,19610,19610,19610,19610,0
|
|
20240619,181000,398872760,19610,19610,19610,19610,0
|
|
20240619,180900,398872760,19610,19610,19610,19610,0
|
|
20240619,180800,398872760,19610,19610,19610,19610,0
|
|
20240619,180700,398872760,19610,19610,19610,19610,0
|
|
20240619,180600,398872760,19610,19610,19610,19610,0
|
|
20240619,180500,398872760,19610,19610,19610,19610,0
|
|
20240619,180400,398872760,19610,19610,19610,19610,0
|
|
20240619,180300,398872760,19610,19610,19610,19610,0
|
|
20240619,180200,398872760,19610,19610,19610,19610,0
|
|
20240619,180100,398872760,19610,19610,19610,19610,0
|
|
20240619,180000,398872760,19610,19610,19610,19610,0
|
|
20240619,175900,398872760,19610,19610,19610,19610,0
|
|
20240619,175800,398872760,19610,19610,19610,19610,0
|
|
20240619,175700,398872760,19610,19610,19610,19610,0
|
|
20240619,175600,398872760,19610,19610,19610,19610,0
|
|
20240619,175500,398872760,19610,19610,19610,19610,0
|
|
20240619,175400,398872760,19610,19610,19610,19610,0
|
|
20240619,175300,398872760,19610,19610,19610,19610,0
|
|
20240619,175200,398872760,19610,19610,19610,19610,0
|
|
20240619,175100,398872760,19610,19610,19610,19610,415
|
|
20240619,175000,398872760,19610,19610,19610,19610,0
|
|
20240619,174900,398872760,19610,19610,19610,19610,0
|
|
20240619,174800,398872760,19610,19610,19610,19610,0
|
|
20240619,174700,398872760,19610,19610,19610,19610,0
|
|
20240619,174600,398872760,19610,19610,19610,19610,0
|
|
20240619,174500,398872760,19610,19610,19610,19610,0
|
|
20240619,174400,398872760,19610,19610,19610,19610,0
|
|
20240619,174300,398872760,19610,19610,19610,19610,0
|
|
20240619,174200,398872760,19610,19610,19610,19610,0
|
|
20240619,174100,398872760,19610,19610,19610,19610,0
|
|
20240619,174000,398872760,19610,19610,19610,19610,0
|
|
20240619,173900,398872760,19610,19610,19610,19610,0
|
|
20240619,173800,398872760,19610,19610,19610,19610,0
|
|
20240619,173700,398872760,19610,19610,19610,19610,0
|
|
20240619,173600,398872760,19610,19610,19610,19610,0
|
|
20240619,173500,398872760,19610,19610,19610,19610,0
|
|
20240619,173400,398872760,19610,19610,19610,19610,0
|
|
20240619,173300,398872760,19610,19610,19610,19610,0
|
|
20240619,173200,398872760,19610,19610,19610,19610,0
|
|
20240619,173100,398872760,19610,19610,19610,19610,0
|
|
20240619,173000,398872760,19610,19610,19610,19610,0
|
|
20240619,172900,398872760,19610,19610,19610,19610,0
|
|
20240619,172800,398872760,19610,19610,19610,19610,0
|
|
20240619,172700,398872760,19610,19610,19610,19610,0
|
|
20240619,172600,398872760,19610,19610,19610,19610,0
|
|
20240619,172500,398872760,19610,19610,19610,19610,0
|
|
20240619,172400,398872760,19610,19610,19610,19610,0
|
|
20240619,172300,398872760,19610,19610,19610,19610,0
|
|
20240619,172200,398872760,19610,19610,19610,19610,0
|
|
20240619,172100,398872760,19610,19610,19610,19610,415
|
|
20240619,172000,398872760,19610,19610,19610,19610,0
|
|
20240619,171900,398872760,19610,19610,19610,19610,0
|
|
20240619,171800,398872760,19610,19610,19610,19610,0
|
|
20240619,171700,398872760,19610,19610,19610,19610,0
|
|
20240619,171600,398872760,19610,19610,19610,19610,0
|
|
20240619,171500,398872760,19610,19610,19610,19610,0
|
|
20240619,171400,398872760,19610,19610,19610,19610,0
|
|
20240619,171300,398872760,19610,19610,19610,19610,0
|
|
20240619,171200,398872760,19610,19610,19610,19610,0
|
|
20240619,171100,398872760,19610,19610,19610,19610,0
|
|
20240619,171000,398872760,19610,19610,19610,19610,0
|
|
20240619,170900,398872760,19610,19610,19610,19610,0
|
|
20240619,170800,398872760,19610,19610,19610,19610,0
|
|
20240619,170700,398872760,19610,19610,19610,19610,0
|
|
20240619,170600,398872760,19610,19610,19610,19610,0
|
|
20240619,170500,398872760,19610,19610,19610,19610,0
|
|
20240619,170400,398872760,19610,19610,19610,19610,0
|
|
20240619,170300,398872760,19610,19610,19610,19610,0
|
|
20240619,170200,398872760,19610,19610,19610,19610,0
|
|
20240619,170100,398872760,19610,19610,19610,19610,0
|
|
20240619,170000,398872760,19610,19610,19610,19610,0
|
|
20240619,165900,398872760,19610,19610,19610,19610,0
|
|
20240619,165800,398872760,19610,19610,19610,19610,0
|
|
20240619,165700,398872760,19610,19610,19610,19610,0
|
|
20240619,165600,398872760,19610,19610,19610,19610,0
|
|
20240619,165500,398872760,19610,19610,19610,19610,0
|
|
20240619,165400,398872760,19610,19610,19610,19610,0
|
|
20240619,165300,398872760,19610,19610,19610,19610,0
|
|
20240619,165200,398872760,19610,19610,19610,19610,0
|
|
20240619,165100,398872760,19610,19610,19610,19610,415
|
|
20240619,165000,398872760,19610,19610,19610,19610,0
|
|
20240619,164900,398872760,19610,19610,19610,19610,0
|
|
20240619,164800,398872760,19610,19610,19610,19610,0
|
|
20240619,164700,398872760,19610,19610,19610,19610,0
|
|
20240619,164600,398872760,19610,19610,19610,19610,0
|
|
20240619,164500,398872760,19610,19610,19610,19610,0
|
|
20240619,164400,398872760,19610,19610,19610,19610,0
|
|
20240619,164300,398872760,19610,19610,19610,19610,0
|
|
20240619,164200,398872760,19610,19610,19610,19610,0
|
|
20240619,164100,398872760,19610,19610,19610,19610,0
|
|
20240619,164000,398872760,19610,19610,19610,19610,0
|
|
20240619,163900,398872760,19610,19610,19610,19610,0
|
|
20240619,163800,398872760,19610,19610,19610,19610,0
|
|
20240619,163700,398872760,19610,19610,19610,19610,0
|
|
20240619,163600,398872760,19610,19610,19610,19610,0
|
|
20240619,163500,398872760,19610,19610,19610,19610,0
|
|
20240619,163400,398872760,19610,19610,19610,19610,0
|
|
20240619,163300,398872760,19610,19610,19610,19610,0
|
|
20240619,163200,398872760,19610,19610,19610,19610,0
|
|
20240619,163100,398872760,19610,19610,19610,19610,0
|
|
20240619,163000,398872760,19610,19610,19610,19610,0
|
|
20240619,162900,398872760,19610,19610,19610,19610,0
|
|
20240619,162800,398872760,19610,19610,19610,19610,0
|
|
20240619,162700,398872760,19610,19610,19610,19610,0
|
|
20240619,162600,398872760,19610,19610,19610,19610,0
|
|
20240619,162500,398872760,19610,19610,19610,19610,0
|
|
20240619,162400,398872760,19610,19610,19610,19610,0
|
|
20240619,162300,398872760,19610,19610,19610,19610,0
|
|
20240619,162200,398872760,19610,19610,19610,19610,0
|
|
20240619,162100,398872760,19610,19610,19610,19610,415
|
|
20240619,162000,398872760,19610,19610,19610,19610,0
|
|
20240619,161900,398872760,19610,19610,19610,19610,0
|
|
20240619,161800,398872760,19610,19610,19610,19610,0
|
|
20240619,161700,398872760,19610,19610,19610,19610,0
|
|
20240619,161600,398872760,19610,19610,19610,19610,0
|
|
20240619,161500,398872760,19610,19610,19610,19610,0
|
|
20240619,161400,398872760,19610,19610,19610,19610,0
|
|
20240619,161300,398872760,19610,19610,19610,19610,0
|
|
20240619,161200,398872760,19610,19610,19610,19610,0
|
|
20240619,161100,398872760,19610,19610,19610,19610,0
|
|
20240619,161000,398872760,19610,19610,19610,19610,0
|
|
20240619,160900,398872760,19610,19610,19610,19610,0
|
|
20240619,160800,398872760,19610,19610,19610,19610,0
|
|
20240619,160700,398872760,19610,19610,19610,19610,0
|
|
20240619,160600,398872760,19610,19610,19610,19610,0
|
|
20240619,160500,398872760,19610,19610,19610,19610,0
|
|
20240619,160400,398872760,19610,19610,19610,19610,0
|
|
20240619,160300,398872760,19610,19610,19610,19610,0
|
|
20240619,160200,398872760,19610,19610,19610,19610,0
|
|
20240619,160100,398872760,19610,19610,19610,19610,0
|
|
20240619,160000,398872760,19610,19610,19610,19610,0
|
|
20240619,155900,398872760,19610,19610,19610,19610,0
|
|
20240619,155800,398872760,19610,19610,19610,19610,0
|
|
20240619,155700,398872760,19610,19610,19610,19610,0
|
|
20240619,155600,398872760,19610,19610,19610,19610,0
|
|
20240619,155500,398872760,19610,19610,19610,19610,0
|
|
20240619,155400,398872760,19610,19610,19610,19610,0
|
|
20240619,155300,398872760,19610,19610,19610,19610,0
|
|
20240619,155200,398872760,19610,19610,19610,19610,0
|
|
20240619,155100,398872760,19610,19610,19610,19610,415
|
|
20240619,155000,398872760,19610,19610,19610,19610,0
|
|
20240619,154900,398872760,19610,19610,19610,19610,0
|
|
20240619,154800,398872760,19610,19610,19610,19610,0
|
|
20240619,154700,398872760,19610,19610,19610,19610,0
|
|
20240619,154600,398872760,19610,19610,19610,19610,0
|
|
20240619,154500,398872760,19610,19610,19610,19610,0
|
|
20240619,154400,398872760,19610,19610,19610,19610,0
|
|
20240619,154300,398872760,19610,19610,19610,19610,0
|
|
20240619,154200,398872760,19610,19610,19610,19610,0
|
|
20240619,154100,398872760,19610,19610,19610,19610,0
|
|
20240619,154000,398872760,19610,19610,19610,19610,0
|
|
20240619,153900,398872760,19610,19610,19610,19610,0
|
|
20240619,153800,398872760,19610,19610,19610,19610,0
|
|
20240619,153700,398872760,19610,19610,19610,19610,0
|
|
20240619,153600,398872760,19610,19610,19610,19610,0
|
|
20240619,153500,398872760,19610,19610,19610,19610,0
|
|
20240619,153400,398872760,19610,19610,19610,19610,0
|
|
20240619,153300,398872760,19610,19610,19610,19610,0
|
|
20240619,153200,398872760,19610,19610,19610,19610,0
|
|
20240619,153100,398872760,19610,19610,19610,19610,0
|
|
20240619,153000,398872760,19610,19610,19610,19610,415
|
|
20240619,152900,390734610,19610,19610,19610,19610,0
|
|
20240619,152800,390734610,19610,19610,19610,19610,0
|
|
20240619,152700,390734610,19610,19610,19610,19610,0
|
|
20240619,152600,390734610,19610,19610,19610,19610,0
|
|
20240619,152500,390734610,19610,19610,19610,19610,0
|
|
20240619,152400,390734610,19610,19610,19610,19610,0
|
|
20240619,152300,390734610,19610,19610,19610,19610,0
|
|
20240619,152200,390734610,19610,19610,19610,19610,0
|
|
20240619,152100,390734610,19610,19610,19610,19610,0
|
|
20240619,152000,390734610,19610,19610,19610,19610,0
|
|
20240619,151900,390734610,19610,19600,19610,19500,118
|
|
20240619,151800,388429490,19610,19590,19610,19590,140
|
|
20240619,151700,385685730,19600,19600,19600,19560,206
|
|
20240619,151600,381652330,19600,19570,19600,19570,201
|
|
20240619,151500,377713940,19580,19520,19580,19500,130
|
|
20240619,151400,375177960,19520,19500,19520,19500,481
|
|
20240619,151300,365789280,19520,19490,19520,19490,101
|
|
20240619,151200,363818160,19520,19520,19520,19520,0
|
|
20240619,151100,363818160,19520,19510,19520,19510,100
|
|
20240619,151000,361867070,19510,19500,19510,19500,11
|
|
20240619,150900,361652510,19510,19490,19510,19470,126
|
|
20240619,150800,359198720,19500,19500,19500,19500,30
|
|
20240619,150700,358613720,19480,19500,19500,19480,32
|
|
20240619,150600,357990300,19500,19500,19500,19500,17
|
|
20240619,150500,357658800,19490,19490,19490,19480,235
|
|
20240619,150400,353080650,19490,19490,19490,19490,54
|
|
20240619,150300,352028190,19500,19500,19500,19500,33
|
|
20240619,150200,351384690,19490,19510,19510,19490,102
|
|
20240619,150100,349396670,19500,19510,19510,19500,308
|
|
20240619,150000,343390490,19510,19510,19510,19510,6
|
|
20240619,145900,343273430,19510,19510,19510,19510,18
|
|
20240619,145800,342922250,19500,19500,19500,19500,0
|
|
20240619,145700,342922250,19500,19500,19500,19500,0
|
|
20240619,145600,342922250,19500,19500,19500,19500,40
|
|
20240619,145500,342142250,19500,19500,19500,19500,0
|
|
20240619,145400,342142250,19500,19500,19500,19500,0
|
|
20240619,145300,342142250,19500,19480,19500,19480,91
|
|
20240619,145200,340369010,19510,19510,19510,19510,0
|
|
20240619,145100,340369010,19510,19510,19510,19510,10
|
|
20240619,145000,340173910,19510,19510,19510,19510,12
|
|
20240619,144900,339939790,19480,19480,19480,19480,0
|
|
20240619,144800,339939790,19480,19480,19480,19480,0
|
|
20240619,144700,339939790,19480,19500,19500,19480,254
|
|
20240619,144600,334990730,19510,19510,19510,19510,0
|
|
20240619,144500,334990730,19510,19510,19510,19510,46
|
|
20240619,144400,334093270,19510,19510,19510,19510,131
|
|
20240619,144300,331537460,19510,19510,19510,19510,31
|
|
20240619,144200,330932650,19500,19520,19520,19500,292
|
|
20240619,144100,325233790,19520,19520,19520,19520,0
|
|
20240619,144000,325233790,19520,19520,19520,19520,1
|
|
20240619,143900,325214270,19530,19530,19530,19530,1
|
|
20240619,143800,325194740,19540,19540,19540,19540,0
|
|
20240619,143700,325194740,19540,19540,19540,19540,0
|
|
20240619,143600,325194740,19540,19540,19540,19540,0
|
|
20240619,143500,325194740,19540,19540,19540,19540,0
|
|
20240619,143400,325194740,19540,19540,19540,19540,2
|
|
20240619,143300,325155660,19580,19580,19580,19580,0
|
|
20240619,143200,325155660,19580,19580,19580,19580,0
|
|
20240619,143100,325155660,19580,19580,19580,19580,0
|
|
20240619,143000,325155660,19580,19570,19580,19570,10
|
|
20240619,142900,324959870,19580,19580,19580,19580,10
|
|
20240619,142800,324764070,19520,19510,19520,19510,86
|
|
20240619,142700,323085610,19510,19510,19510,19510,0
|
|
20240619,142600,323085610,19510,19510,19510,19510,108
|
|
20240619,142500,320978530,19500,19500,19500,19500,2
|
|
20240619,142400,320939530,19500,19500,19500,19500,0
|
|
20240619,142300,320939530,19500,19500,19500,19500,32
|
|
20240619,142200,320315530,19510,19510,19510,19510,20
|
|
20240619,142100,319925330,19510,19510,19510,19510,50
|
|
20240619,142000,318949830,19510,19510,19510,19510,150
|
|
20240619,141900,316023330,19510,19490,19510,19490,125
|
|
20240619,141800,313585070,19500,19500,19500,19500,0
|
|
20240619,141700,313585070,19500,19500,19500,19500,0
|
|
20240619,141600,313585070,19500,19500,19500,19500,10
|
|
20240619,141500,313390070,19480,19470,19480,19470,29
|
|
20240619,141400,312825350,19500,19500,19500,19500,37
|
|
20240619,141300,312103850,19510,19510,19510,19510,0
|
|
20240619,141200,312103850,19510,19510,19510,19510,30
|
|
20240619,141100,311518550,19500,19500,19500,19500,70
|
|
20240619,141000,310153550,19500,19500,19500,19500,29
|
|
20240619,140900,309588050,19500,19500,19500,19500,0
|
|
20240619,140800,309588050,19500,19500,19500,19500,0
|
|
20240619,140700,309588050,19500,19500,19500,19500,27
|
|
20240619,140600,309061550,19500,19500,19500,19500,13
|
|
20240619,140500,308808050,19500,19510,19510,19500,49
|
|
20240619,140400,307852350,19500,19500,19500,19500,0
|
|
20240619,140300,307852350,19500,19500,19500,19500,1
|
|
20240619,140200,307832850,19500,19500,19500,19500,0
|
|
20240619,140100,307832850,19500,19500,19500,19500,28
|
|
20240619,140000,307286850,19500,19500,19500,19500,0
|
|
20240619,135900,307286850,19500,19500,19500,19500,0
|
|
20240619,135800,307286850,19500,19500,19500,19500,0
|
|
20240619,135700,307286850,19500,19460,19500,19460,442
|
|
20240619,135600,298673150,19460,19450,19460,19450,4
|
|
20240619,135500,298595330,19440,19440,19440,19440,0
|
|
20240619,135400,298595330,19440,19440,19440,19440,0
|
|
20240619,135300,298595330,19440,19440,19440,19440,28
|
|
20240619,135200,298051010,19440,19440,19440,19440,0
|
|
20240619,135100,298051010,19440,19440,19440,19440,34
|
|
20240619,135000,297390050,19430,19430,19430,19430,1
|
|
20240619,134900,297370620,19430,19430,19430,19430,50
|
|
20240619,134800,296399120,19440,19440,19440,19440,0
|
|
20240619,134700,296399120,19440,19440,19440,19440,126
|
|
20240619,134600,293949680,19450,19450,19450,19450,0
|
|
20240619,134500,293949680,19450,19450,19450,19450,0
|
|
20240619,134400,293949680,19450,19440,19450,19440,61
|
|
20240619,134300,292763570,19440,19440,19440,19440,1
|
|
20240619,134200,292744130,19430,19430,19430,19430,0
|
|
20240619,134100,292744130,19430,19430,19430,19430,0
|
|
20240619,134000,292744130,19430,19430,19430,19430,0
|
|
20240619,133900,292744130,19430,19430,19430,19430,0
|
|
20240619,133800,292744130,19430,19440,19440,19430,46
|
|
20240619,133700,291849950,19440,19440,19440,19440,0
|
|
20240619,133600,291849950,19440,19440,19440,19440,25
|
|
20240619,133500,291363950,19440,19440,19440,19440,104
|
|
20240619,133400,289342190,19450,19450,19450,19450,1
|
|
20240619,133300,289322740,19450,19450,19450,19450,0
|
|
20240619,133200,289322740,19450,19450,19450,19450,1
|
|
20240619,133100,289303290,19450,19450,19450,19450,2
|
|
20240619,133000,289264390,19440,19440,19440,19440,0
|
|
20240619,132900,289264390,19440,19440,19450,19440,67
|
|
20240619,132800,287961560,19430,19430,19430,19430,0
|
|
20240619,132700,287961560,19430,19430,19430,19430,27
|
|
20240619,132600,287436950,19460,19460,19460,19460,0
|
|
20240619,132500,287436950,19460,19460,19460,19460,0
|
|
20240619,132400,287436950,19460,19460,19460,19460,0
|
|
20240619,132300,287436950,19460,19460,19460,19460,0
|
|
20240619,132200,287436950,19460,19460,19460,19460,0
|
|
20240619,132100,287436950,19460,19460,19460,19460,1
|
|
20240619,132000,287417490,19460,19440,19460,19440,200
|
|
20240619,131900,283529400,19430,19430,19430,19430,20
|
|
20240619,131800,283140800,19430,19430,19430,19430,0
|
|
20240619,131700,283140800,19430,19430,19430,19430,0
|
|
20240619,131600,283140800,19430,19430,19430,19430,0
|
|
20240619,131500,283140800,19430,19430,19430,19430,0
|
|
20240619,131400,283140800,19430,19430,19430,19430,29
|
|
20240619,131300,282577330,19430,19430,19430,19430,0
|
|
20240619,131200,282577330,19430,19430,19430,19430,0
|
|
20240619,131100,282577330,19430,19430,19430,19430,0
|
|
20240619,131000,282577330,19430,19430,19430,19430,29
|
|
20240619,130900,282013860,19440,19440,19440,19440,0
|
|
20240619,130800,282013860,19440,19440,19440,19440,11
|
|
20240619,130700,281800020,19430,19430,19430,19430,0
|
|
20240619,130600,281800020,19430,19430,19430,19430,31
|
|
20240619,130500,281197690,19440,19440,19440,19440,1
|
|
20240619,130400,281178250,19440,19440,19440,19440,100
|
|
20240619,130300,279234250,19430,19430,19430,19430,0
|
|
20240619,130200,279234250,19430,19430,19430,19430,25
|
|
20240619,130100,278748500,19430,19430,19430,19430,3
|
|
20240619,130000,278690210,19430,19430,19430,19430,31
|
|
20240619,125900,278087880,19440,19440,19440,19440,10
|
|
20240619,125800,277893480,19430,19430,19430,19430,0
|
|
20240619,125700,277893480,19430,19430,19430,19430,133
|
|
20240619,125600,275309290,19440,19440,19440,19440,86
|
|
20240619,125500,273637450,19440,19440,19440,19440,400
|
|
20240619,125400,265861450,19440,19440,19440,19440,0
|
|
20240619,125300,265861450,19440,19440,19440,19440,0
|
|
20240619,125200,265861450,19440,19440,19440,19440,0
|
|
20240619,125100,265861450,19440,19440,19440,19440,100
|
|
20240619,125000,263917450,19470,19470,19470,19470,0
|
|
20240619,124900,263917450,19470,19470,19470,19470,1
|
|
20240619,124800,263897980,19440,19470,19470,19440,100
|
|
20240619,124700,261953510,19470,19470,19470,19470,0
|
|
20240619,124600,261953510,19470,19470,19470,19470,0
|
|
20240619,124500,261953510,19470,19470,19470,19470,25
|
|
20240619,124400,261466760,19480,19480,19480,19480,0
|
|
20240619,124300,261466760,19480,19480,19480,19480,0
|
|
20240619,124200,261466760,19480,19480,19480,19480,10
|
|
20240619,124100,261271960,19470,19470,19470,19470,7
|
|
20240619,124000,261135670,19460,19460,19460,19460,34
|
|
20240619,123900,260474030,19470,19470,19470,19470,0
|
|
20240619,123800,260474030,19470,19470,19470,19470,0
|
|
20240619,123700,260474030,19470,19470,19470,19470,12
|
|
20240619,123600,260240390,19470,19470,19470,19470,3
|
|
20240619,123500,260181980,19480,19480,19480,19480,0
|
|
20240619,123400,260181980,19480,19480,19480,19480,0
|
|
20240619,123300,260181980,19480,19480,19480,19480,45
|
|
20240619,123200,259305380,19480,19480,19480,19480,38
|
|
20240619,123100,258565140,19480,19480,19490,19480,36
|
|
20240619,123000,257863660,19480,19480,19480,19480,25
|
|
20240619,122900,257376660,19480,19480,19480,19480,1
|
|
20240619,122800,257357180,19480,19480,19480,19480,2
|
|
20240619,122700,257318220,19490,19490,19490,19490,5
|
|
20240619,122600,257220770,19490,19490,19490,19490,0
|
|
20240619,122500,257220770,19490,19480,19490,19480,30
|
|
20240619,122400,256636350,19460,19460,19460,19460,0
|
|
20240619,122300,256636350,19460,19460,19460,19460,88
|
|
20240619,122200,254923870,19460,19460,19460,19460,20
|
|
20240619,122100,254534670,19450,19450,19450,19450,0
|
|
20240619,122000,254534670,19450,19450,19450,19450,256
|
|
20240619,121900,249555470,19440,19440,19440,19440,29
|
|
20240619,121800,248991710,19450,19450,19450,19450,161
|
|
20240619,121700,245860260,19500,19500,19500,19500,0
|
|
20240619,121600,245860260,19500,19500,19500,19500,0
|
|
20240619,121500,245860260,19500,19470,19500,19470,100
|
|
20240619,121400,243911540,19470,19480,19480,19470,100
|
|
20240619,121300,241964170,19490,19490,19490,19490,0
|
|
20240619,121200,241964170,19490,19490,19490,19490,0
|
|
20240619,121100,241964170,19490,19490,19490,19490,5
|
|
20240619,121000,241866720,19500,19490,19500,19490,55
|
|
20240619,120900,240794720,19490,19490,19490,19490,10
|
|
20240619,120800,240599820,19480,19480,19480,19480,0
|
|
20240619,120700,240599820,19480,19480,19480,19480,26
|
|
20240619,120600,240093340,19480,19480,19480,19480,20
|
|
20240619,120500,239703740,19490,19490,19490,19490,0
|
|
20240619,120400,239703740,19490,19490,19490,19490,53
|
|
20240619,120300,238670770,19490,19490,19490,19480,16
|
|
20240619,120200,238358940,19480,19480,19480,19480,0
|
|
20240619,120100,238358940,19480,19480,19480,19480,25
|
|
20240619,120000,237871940,19470,19470,19470,19470,1
|
|
20240619,115900,237852470,19470,19450,19470,19450,37
|
|
20240619,115800,237132310,19440,19440,19440,19440,31
|
|
20240619,115700,236529670,19450,19450,19450,19450,0
|
|
20240619,115600,236529670,19450,19450,19450,19450,1
|
|
20240619,115500,236510220,19450,19440,19450,19440,111
|
|
20240619,115400,234351380,19440,19440,19440,19440,26
|
|
20240619,115300,233845940,19440,19440,19440,19440,0
|
|
20240619,115200,233845940,19440,19440,19440,19440,0
|
|
20240619,115100,233845940,19440,19430,19440,19430,144
|
|
20240619,115000,231046670,19430,19430,19430,19430,117
|
|
20240619,114900,228773360,19420,19420,19420,19420,55
|
|
20240619,114800,227705260,19420,19420,19420,19420,10
|
|
20240619,114700,227511060,19410,19410,19410,19410,18
|
|
20240619,114600,227161680,19420,19420,19420,19420,103
|
|
20240619,114500,225161420,19410,19410,19410,19410,21
|
|
20240619,114400,224753810,19410,19420,19420,19410,575
|
|
20240619,114300,213589310,19430,19440,19440,19430,466
|
|
20240619,114200,204532010,19440,19440,19440,19440,0
|
|
20240619,114100,204532010,19440,19440,19440,19440,32
|
|
20240619,114000,203909930,19450,19450,19450,19450,14
|
|
20240619,113900,203637630,19440,19440,19440,19440,14
|
|
20240619,113800,203365470,19440,19440,19440,19440,1
|
|
20240619,113700,203346030,19440,19440,19440,19440,20
|
|
20240619,113600,202957230,19450,19450,19450,19450,1
|
|
20240619,113500,202937780,19430,19440,19440,19430,53
|
|
20240619,113400,201907480,19450,19450,19450,19450,6
|
|
20240619,113300,201790780,19450,19450,19450,19450,0
|
|
20240619,113200,201790780,19450,19470,19470,19450,294
|
|
20240619,113100,196069650,19470,19470,19470,19470,2
|
|
20240619,113000,196030710,19470,19470,19470,19470,1
|
|
20240619,112900,196011240,19460,19460,19460,19460,0
|
|
20240619,112800,196011240,19460,19460,19460,19460,55
|
|
20240619,112700,194940940,19460,19460,19460,19460,20
|
|
20240619,112600,194551740,19450,19450,19450,19450,0
|
|
20240619,112500,194551740,19450,19450,19450,19450,0
|
|
20240619,112400,194551740,19450,19450,19450,19450,44
|
|
20240619,112300,193695940,19450,19460,19460,19450,70
|
|
20240619,112200,192334430,19480,19480,19480,19480,0
|
|
20240619,112100,192334430,19480,19480,19480,19480,0
|
|
20240619,112000,192334430,19480,19480,19480,19480,0
|
|
20240619,111900,192334430,19480,19480,19480,19480,10
|
|
20240619,111800,192139630,19490,19490,19490,19490,0
|
|
20240619,111700,192139630,19490,19490,19490,19490,0
|
|
20240619,111600,192139630,19490,19490,19490,19490,0
|
|
20240619,111500,192139630,19490,19490,19490,19490,0
|
|
20240619,111400,192139630,19490,19490,19490,19490,1
|
|
20240619,111300,192120140,19460,19450,19460,19450,113
|
|
20240619,111200,189921210,19450,19460,19460,19450,300
|
|
20240619,111100,184085720,19460,19460,19460,19460,0
|
|
20240619,111000,184085720,19460,19460,19460,19460,0
|
|
20240619,110900,184085720,19460,19470,19470,19460,200
|
|
20240619,110800,180193400,19500,19500,19500,19500,0
|
|
20240619,110700,180193400,19500,19490,19500,19490,110
|
|
20240619,110600,178049400,19490,19490,19490,19490,0
|
|
20240619,110500,178049400,19490,19500,19500,19490,197
|
|
20240619,110400,174209600,19490,19490,19490,19490,8
|
|
20240619,110300,174053680,19510,19510,19510,19510,0
|
|
20240619,110200,174053680,19510,19510,19510,19510,0
|
|
20240619,110100,174053680,19510,19510,19510,19510,0
|
|
20240619,110000,174053680,19510,19510,19510,19510,1
|
|
20240619,105900,174034170,19490,19490,19490,19490,0
|
|
20240619,105800,174034170,19490,19490,19490,19490,58
|
|
20240619,105700,172903750,19520,19520,19520,19520,0
|
|
20240619,105600,172903750,19520,19520,19520,19520,0
|
|
20240619,105500,172903750,19520,19520,19520,19520,0
|
|
20240619,105400,172903750,19520,19520,19520,19520,267
|
|
20240619,105300,167691910,19520,19520,19520,19520,0
|
|
20240619,105200,167691910,19520,19520,19520,19520,0
|
|
20240619,105100,167691910,19520,19520,19520,19520,0
|
|
20240619,105000,167691910,19520,19520,19520,19520,0
|
|
20240619,104900,167691910,19520,19520,19520,19520,8
|
|
20240619,104800,167535750,19520,19520,19520,19520,16
|
|
20240619,104700,167223430,19520,19520,19520,19520,1
|
|
20240619,104600,167203910,19470,19450,19470,19440,49
|
|
20240619,104500,166251280,19520,19520,19520,19520,1
|
|
20240619,104400,166231760,19480,19490,19510,19410,2601
|
|
20240619,104300,115655860,19510,19510,19510,19510,1
|
|
20240619,104200,115636350,19500,19490,19500,19490,608
|
|
20240619,104100,103780440,19490,19500,19500,19490,119
|
|
20240619,104000,101460130,19500,19500,19500,19500,0
|
|
20240619,103900,101460130,19500,19500,19500,19500,0
|
|
20240619,103800,101460130,19500,19500,19500,19500,0
|
|
20240619,103700,101460130,19500,19500,19500,19500,29
|
|
20240619,103600,100894630,19500,19500,19500,19500,0
|
|
20240619,103500,100894630,19500,19500,19500,19500,218
|
|
20240619,103400,96643630,19500,19510,19510,19500,677
|
|
20240619,103300,83436260,19520,19520,19520,19520,32
|
|
20240619,103200,82811620,19530,19540,19540,19530,20
|
|
20240619,103100,82421000,19540,19540,19540,19540,2
|
|
20240619,103000,82381920,19540,19540,19540,19540,0
|
|
20240619,102900,82381920,19540,19540,19540,19540,0
|
|
20240619,102800,82381920,19540,19540,19540,19540,10
|
|
20240619,102700,82186520,19540,19540,19540,19540,0
|
|
20240619,102600,82186520,19540,19540,19540,19540,0
|
|
20240619,102500,82186520,19540,19540,19540,19540,0
|
|
20240619,102400,82186520,19540,19540,19540,19540,71
|
|
20240619,102300,80799180,19540,19540,19540,19540,1
|
|
20240619,102200,80779640,19540,19540,19540,19540,1
|
|
20240619,102100,80760100,19560,19560,19560,19560,50
|
|
20240619,102000,79782100,19560,19550,19560,19550,13
|
|
20240619,101900,79527940,19560,19560,19560,19560,142
|
|
20240619,101800,76750420,19570,19570,19570,19570,2
|
|
20240619,101700,76711280,19560,19560,19560,19560,82
|
|
20240619,101600,75107360,19560,19580,19580,19560,55
|
|
20240619,101500,74030900,19580,19580,19580,19580,105
|
|
20240619,101400,71975000,19580,19580,19580,19580,1
|
|
20240619,101300,71955420,19600,19580,19600,19580,41
|
|
20240619,101200,71152390,19560,19560,19560,19560,0
|
|
20240619,101100,71152390,19560,19580,19580,19560,202
|
|
20240619,101000,67200900,19590,19590,19590,19590,2
|
|
20240619,100900,67161720,19590,19590,19590,19590,25
|
|
20240619,100800,66671970,19590,19590,19590,19590,1
|
|
20240619,100700,66652380,19600,19580,19600,19580,79
|
|
20240619,100600,65104340,19580,19580,19580,19580,2
|
|
20240619,100500,65065180,19580,19580,19580,19580,3
|
|
20240619,100400,65006440,19570,19560,19570,19560,38
|
|
20240619,100300,64263080,19570,19570,19570,19570,15
|
|
20240619,100200,63969530,19600,19600,19600,19600,0
|
|
20240619,100100,63969530,19600,19600,19600,19600,0
|
|
20240619,100000,63969530,19600,19570,19600,19570,2
|
|
20240619,095900,63930360,19600,19590,19600,19590,56
|
|
20240619,095800,62833120,19600,19600,19600,19600,0
|
|
20240619,095700,62833120,19600,19600,19600,19600,42
|
|
20240619,095600,62009920,19590,19590,19590,19590,21
|
|
20240619,095500,61598530,19600,19600,19600,19600,0
|
|
20240619,095400,61598530,19600,19600,19600,19600,4
|
|
20240619,095300,61520130,19600,19600,19600,19600,0
|
|
20240619,095200,61520130,19600,19600,19600,19600,0
|
|
20240619,095100,61520130,19600,19570,19600,19570,46
|
|
20240619,095000,60619670,19560,19560,19560,19560,4
|
|
20240619,094900,60541430,19560,19560,19560,19560,0
|
|
20240619,094800,60541430,19560,19560,19560,19560,0
|
|
20240619,094700,60541430,19560,19560,19560,19560,0
|
|
20240619,094600,60541430,19560,19570,19570,19560,155
|
|
20240619,094500,57508630,19640,19640,19640,19640,0
|
|
20240619,094400,57508630,19640,19640,19640,19640,0
|
|
20240619,094300,57508630,19640,19640,19640,19640,0
|
|
20240619,094200,57508630,19640,19640,19640,19640,0
|
|
20240619,094100,57508630,19640,19640,19640,19640,1
|
|
20240619,094000,57488990,19640,19640,19640,19640,100
|
|
20240619,093900,55524990,19640,19640,19640,19640,26
|
|
20240619,093800,55014350,19660,19660,19660,19660,0
|
|
20240619,093700,55014350,19660,19660,19660,19660,0
|
|
20240619,093600,55014350,19660,19660,19660,19660,14
|
|
20240619,093500,54739110,19660,19580,19660,19570,70
|
|
20240619,093400,53367590,19550,19550,19550,19550,11
|
|
20240619,093300,53152540,19560,19570,19570,19560,2
|
|
20240619,093200,53113410,19550,19550,19550,19550,0
|
|
20240619,093100,53113410,19550,19550,19550,19550,0
|
|
20240619,093000,53113410,19550,19590,19590,19550,2
|
|
20240619,092900,53074270,19670,19660,19670,19660,6
|
|
20240619,092800,52956290,19520,19550,19550,19520,5
|
|
20240619,092700,52858620,19670,19670,19670,19670,2
|
|
20240619,092600,52819280,19690,19680,19690,19680,11
|
|
20240619,092500,52602790,19690,19590,19690,19590,783
|
|
20240619,092400,37252600,19590,19540,19590,19540,172
|
|
20240619,092300,33889530,19460,19460,19460,19460,100
|
|
20240619,092200,31943530,19460,19530,19530,19460,39
|
|
20240619,092100,31182070,19420,19420,19420,19420,0
|
|
20240619,092000,31182070,19420,19420,19420,19420,0
|
|
20240619,091900,31182070,19420,19420,19420,19420,0
|
|
20240619,091800,31182070,19420,19420,19420,19420,1
|
|
20240619,091700,31162650,19410,19460,19460,19410,383
|
|
20240619,091600,23717320,19560,19550,19560,19550,122
|
|
20240619,091500,21332200,19440,19440,19440,19440,2
|
|
20240619,091400,21293320,19550,19550,19550,19550,0
|
|
20240619,091300,21293320,19550,19540,19550,19430,601
|
|
20240619,091200,9572460,19550,19540,19550,19540,13
|
|
20240619,091100,9318420,19540,19540,19540,19540,0
|
|
20240619,091000,9318420,19540,19540,19540,19540,0
|
|
20240619,090900,9318420,19540,19580,19580,19540,118
|
|
20240619,090800,7012020,19580,19580,19580,19580,67
|
|
20240619,090700,5700160,19550,19580,19580,19550,45
|
|
20240619,090600,4819790,19570,19570,19570,19570,0
|
|
20240619,090500,4819790,19570,19570,19570,19570,14
|
|
20240619,090400,4545810,19570,19580,19580,19570,10
|
|
20240619,090300,4350080,19570,19590,19590,19570,107
|
|
20240619,090200,2253970,19580,19580,19580,19580,1
|
|
20240619,090100,2234390,19590,19590,19590,19590,1
|
|
20240619,090000,2214800,19600,19600,19600,19600,113
|