624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,192100,424317180,19570,19570,19570,19570,533
|
|
20240621,192000,424317180,19570,19570,19570,19570,0
|
|
20240621,191900,424317180,19570,19570,19570,19570,0
|
|
20240621,191800,424317180,19570,19570,19570,19570,0
|
|
20240621,191700,424317180,19570,19570,19570,19570,0
|
|
20240621,191600,424317180,19570,19570,19570,19570,0
|
|
20240621,191500,424317180,19570,19570,19570,19570,0
|
|
20240621,191400,424317180,19570,19570,19570,19570,0
|
|
20240621,191300,424317180,19570,19570,19570,19570,0
|
|
20240621,191200,424317180,19570,19570,19570,19570,0
|
|
20240621,191100,424317180,19570,19570,19570,19570,0
|
|
20240621,191000,424317180,19570,19570,19570,19570,0
|
|
20240621,190900,424317180,19570,19570,19570,19570,0
|
|
20240621,190800,424317180,19570,19570,19570,19570,0
|
|
20240621,190700,424317180,19570,19570,19570,19570,0
|
|
20240621,190600,424317180,19570,19570,19570,19570,0
|
|
20240621,190500,424317180,19570,19570,19570,19570,0
|
|
20240621,190400,424317180,19570,19570,19570,19570,0
|
|
20240621,190300,424317180,19570,19570,19570,19570,0
|
|
20240621,190200,424317180,19570,19570,19570,19570,0
|
|
20240621,190100,424317180,19570,19570,19570,19570,0
|
|
20240621,190000,424317180,19570,19570,19570,19570,0
|
|
20240621,185900,424317180,19570,19570,19570,19570,0
|
|
20240621,185800,424317180,19570,19570,19570,19570,0
|
|
20240621,185700,424317180,19570,19570,19570,19570,0
|
|
20240621,185600,424317180,19570,19570,19570,19570,0
|
|
20240621,185500,424317180,19570,19570,19570,19570,0
|
|
20240621,185400,424317180,19570,19570,19570,19570,0
|
|
20240621,185300,424317180,19570,19570,19570,19570,0
|
|
20240621,185200,424317180,19570,19570,19570,19570,0
|
|
20240621,185100,424317180,19570,19570,19570,19570,533
|
|
20240621,185000,424317180,19570,19570,19570,19570,0
|
|
20240621,184900,424317180,19570,19570,19570,19570,0
|
|
20240621,184800,424317180,19570,19570,19570,19570,0
|
|
20240621,184700,424317180,19570,19570,19570,19570,0
|
|
20240621,184600,424317180,19570,19570,19570,19570,0
|
|
20240621,184500,424317180,19570,19570,19570,19570,0
|
|
20240621,184400,424317180,19570,19570,19570,19570,0
|
|
20240621,184300,424317180,19570,19570,19570,19570,0
|
|
20240621,184200,424317180,19570,19570,19570,19570,0
|
|
20240621,184100,424317180,19570,19570,19570,19570,0
|
|
20240621,184000,424317180,19570,19570,19570,19570,0
|
|
20240621,183900,424317180,19570,19570,19570,19570,0
|
|
20240621,183800,424317180,19570,19570,19570,19570,0
|
|
20240621,183700,424317180,19570,19570,19570,19570,0
|
|
20240621,183600,424317180,19570,19570,19570,19570,0
|
|
20240621,183500,424317180,19570,19570,19570,19570,0
|
|
20240621,183400,424317180,19570,19570,19570,19570,0
|
|
20240621,183300,424317180,19570,19570,19570,19570,0
|
|
20240621,183200,424317180,19570,19570,19570,19570,0
|
|
20240621,183100,424317180,19570,19570,19570,19570,0
|
|
20240621,183000,424317180,19570,19570,19570,19570,0
|
|
20240621,182900,424317180,19570,19570,19570,19570,0
|
|
20240621,182800,424317180,19570,19570,19570,19570,0
|
|
20240621,182700,424317180,19570,19570,19570,19570,0
|
|
20240621,182600,424317180,19570,19570,19570,19570,0
|
|
20240621,182500,424317180,19570,19570,19570,19570,0
|
|
20240621,182400,424317180,19570,19570,19570,19570,0
|
|
20240621,182300,424317180,19570,19570,19570,19570,0
|
|
20240621,182200,424317180,19570,19570,19570,19570,0
|
|
20240621,182100,424317180,19570,19570,19570,19570,533
|
|
20240621,182000,424317180,19570,19570,19570,19570,0
|
|
20240621,181900,424317180,19570,19570,19570,19570,0
|
|
20240621,181800,424317180,19570,19570,19570,19570,0
|
|
20240621,181700,424317180,19570,19570,19570,19570,0
|
|
20240621,181600,424317180,19570,19570,19570,19570,0
|
|
20240621,181500,424317180,19570,19570,19570,19570,0
|
|
20240621,181400,424317180,19570,19570,19570,19570,0
|
|
20240621,181300,424317180,19570,19570,19570,19570,0
|
|
20240621,181200,424317180,19570,19570,19570,19570,0
|
|
20240621,181100,424317180,19570,19570,19570,19570,0
|
|
20240621,181000,424317180,19570,19570,19570,19570,0
|
|
20240621,180900,424317180,19570,19570,19570,19570,0
|
|
20240621,180800,424317180,19570,19570,19570,19570,0
|
|
20240621,180700,424317180,19570,19570,19570,19570,0
|
|
20240621,180600,424317180,19570,19570,19570,19570,0
|
|
20240621,180500,424317180,19570,19570,19570,19570,0
|
|
20240621,180400,424317180,19570,19570,19570,19570,0
|
|
20240621,180300,424317180,19570,19570,19570,19570,0
|
|
20240621,180200,424317180,19570,19570,19570,19570,0
|
|
20240621,180100,424317180,19570,19570,19570,19570,0
|
|
20240621,180000,424317180,19570,19570,19570,19570,0
|
|
20240621,175900,424317180,19570,19570,19570,19570,0
|
|
20240621,175800,424317180,19570,19570,19570,19570,0
|
|
20240621,175700,424317180,19570,19570,19570,19570,0
|
|
20240621,175600,424317180,19570,19570,19570,19570,0
|
|
20240621,175500,424317180,19570,19570,19570,19570,0
|
|
20240621,175400,424317180,19570,19570,19570,19570,0
|
|
20240621,175300,424317180,19570,19570,19570,19570,0
|
|
20240621,175200,424317180,19570,19570,19570,19570,0
|
|
20240621,175100,424317180,19570,19570,19570,19570,533
|
|
20240621,175000,424317180,19570,19570,19570,19570,0
|
|
20240621,174900,424317180,19570,19570,19570,19570,0
|
|
20240621,174800,424317180,19570,19570,19570,19570,0
|
|
20240621,174700,424317180,19570,19570,19570,19570,0
|
|
20240621,174600,424317180,19570,19570,19570,19570,0
|
|
20240621,174500,424317180,19570,19570,19570,19570,0
|
|
20240621,174400,424317180,19570,19570,19570,19570,0
|
|
20240621,174300,424317180,19570,19570,19570,19570,0
|
|
20240621,174200,424317180,19570,19570,19570,19570,0
|
|
20240621,174100,424317180,19570,19570,19570,19570,0
|
|
20240621,174000,424317180,19570,19570,19570,19570,0
|
|
20240621,173900,424317180,19570,19570,19570,19570,0
|
|
20240621,173800,424317180,19570,19570,19570,19570,0
|
|
20240621,173700,424317180,19570,19570,19570,19570,0
|
|
20240621,173600,424317180,19570,19570,19570,19570,0
|
|
20240621,173500,424317180,19570,19570,19570,19570,0
|
|
20240621,173400,424317180,19570,19570,19570,19570,0
|
|
20240621,173300,424317180,19570,19570,19570,19570,0
|
|
20240621,173200,424317180,19570,19570,19570,19570,0
|
|
20240621,173100,424317180,19570,19570,19570,19570,0
|
|
20240621,173000,424317180,19570,19570,19570,19570,0
|
|
20240621,172900,424317180,19570,19570,19570,19570,0
|
|
20240621,172800,424317180,19570,19570,19570,19570,0
|
|
20240621,172700,424317180,19570,19570,19570,19570,0
|
|
20240621,172600,424317180,19570,19570,19570,19570,0
|
|
20240621,172500,424317180,19570,19570,19570,19570,0
|
|
20240621,172400,424317180,19570,19570,19570,19570,0
|
|
20240621,172300,424317180,19570,19570,19570,19570,0
|
|
20240621,172200,424317180,19570,19570,19570,19570,0
|
|
20240621,172100,424317180,19570,19570,19570,19570,533
|
|
20240621,172000,424317180,19570,19570,19570,19570,0
|
|
20240621,171900,424317180,19570,19570,19570,19570,0
|
|
20240621,171800,424317180,19570,19570,19570,19570,0
|
|
20240621,171700,424317180,19570,19570,19570,19570,0
|
|
20240621,171600,424317180,19570,19570,19570,19570,0
|
|
20240621,171500,424317180,19570,19570,19570,19570,0
|
|
20240621,171400,424317180,19570,19570,19570,19570,0
|
|
20240621,171300,424317180,19570,19570,19570,19570,0
|
|
20240621,171200,424317180,19570,19570,19570,19570,0
|
|
20240621,171100,424317180,19570,19570,19570,19570,0
|
|
20240621,171000,424317180,19570,19570,19570,19570,0
|
|
20240621,170900,424317180,19570,19570,19570,19570,0
|
|
20240621,170800,424317180,19570,19570,19570,19570,0
|
|
20240621,170700,424317180,19570,19570,19570,19570,0
|
|
20240621,170600,424317180,19570,19570,19570,19570,0
|
|
20240621,170500,424317180,19570,19570,19570,19570,0
|
|
20240621,170400,424317180,19570,19570,19570,19570,0
|
|
20240621,170300,424317180,19570,19570,19570,19570,0
|
|
20240621,170200,424317180,19570,19570,19570,19570,0
|
|
20240621,170100,424317180,19570,19570,19570,19570,0
|
|
20240621,170000,424317180,19570,19570,19570,19570,0
|
|
20240621,165900,424317180,19570,19570,19570,19570,0
|
|
20240621,165800,424317180,19570,19570,19570,19570,0
|
|
20240621,165700,424317180,19570,19570,19570,19570,0
|
|
20240621,165600,424317180,19570,19570,19570,19570,0
|
|
20240621,165500,424317180,19570,19570,19570,19570,0
|
|
20240621,165400,424317180,19570,19570,19570,19570,0
|
|
20240621,165300,424317180,19570,19570,19570,19570,0
|
|
20240621,165200,424317180,19570,19570,19570,19570,0
|
|
20240621,165100,424317180,19570,19570,19570,19570,533
|
|
20240621,165000,424317180,19570,19570,19570,19570,0
|
|
20240621,164900,424317180,19570,19570,19570,19570,0
|
|
20240621,164800,424317180,19570,19570,19570,19570,0
|
|
20240621,164700,424317180,19570,19570,19570,19570,0
|
|
20240621,164600,424317180,19570,19570,19570,19570,0
|
|
20240621,164500,424317180,19570,19570,19570,19570,0
|
|
20240621,164400,424317180,19570,19570,19570,19570,0
|
|
20240621,164300,424317180,19570,19570,19570,19570,0
|
|
20240621,164200,424317180,19570,19570,19570,19570,0
|
|
20240621,164100,424317180,19570,19570,19570,19570,0
|
|
20240621,164000,424317180,19570,19570,19570,19570,0
|
|
20240621,163900,424317180,19570,19570,19570,19570,0
|
|
20240621,163800,424317180,19570,19570,19570,19570,0
|
|
20240621,163700,424317180,19570,19570,19570,19570,0
|
|
20240621,163600,424317180,19570,19570,19570,19570,0
|
|
20240621,163500,424317180,19570,19570,19570,19570,0
|
|
20240621,163400,424317180,19570,19570,19570,19570,0
|
|
20240621,163300,424317180,19570,19570,19570,19570,0
|
|
20240621,163200,424317180,19570,19570,19570,19570,0
|
|
20240621,163100,424317180,19570,19570,19570,19570,0
|
|
20240621,163000,424317180,19570,19570,19570,19570,0
|
|
20240621,162900,424317180,19570,19570,19570,19570,0
|
|
20240621,162800,424317180,19570,19570,19570,19570,0
|
|
20240621,162700,424317180,19570,19570,19570,19570,0
|
|
20240621,162600,424317180,19570,19570,19570,19570,0
|
|
20240621,162500,424317180,19570,19570,19570,19570,0
|
|
20240621,162400,424317180,19570,19570,19570,19570,0
|
|
20240621,162300,424317180,19570,19570,19570,19570,0
|
|
20240621,162200,424317180,19570,19570,19570,19570,0
|
|
20240621,162100,424317180,19570,19570,19570,19570,533
|
|
20240621,162000,424317180,19570,19570,19570,19570,0
|
|
20240621,161900,424317180,19570,19570,19570,19570,0
|
|
20240621,161800,424317180,19570,19570,19570,19570,0
|
|
20240621,161700,424317180,19570,19570,19570,19570,0
|
|
20240621,161600,424317180,19570,19570,19570,19570,0
|
|
20240621,161500,424317180,19570,19570,19570,19570,0
|
|
20240621,161400,424317180,19570,19570,19570,19570,0
|
|
20240621,161300,424317180,19570,19570,19570,19570,0
|
|
20240621,161200,424317180,19570,19570,19570,19570,0
|
|
20240621,161100,424317180,19570,19570,19570,19570,0
|
|
20240621,161000,424317180,19570,19570,19570,19570,0
|
|
20240621,160900,424317180,19570,19570,19570,19570,0
|
|
20240621,160800,424317180,19570,19570,19570,19570,0
|
|
20240621,160700,424317180,19570,19570,19570,19570,0
|
|
20240621,160600,424317180,19570,19570,19570,19570,0
|
|
20240621,160500,424317180,19570,19570,19570,19570,0
|
|
20240621,160400,424317180,19570,19570,19570,19570,0
|
|
20240621,160300,424317180,19570,19570,19570,19570,0
|
|
20240621,160200,424317180,19570,19570,19570,19570,0
|
|
20240621,160100,424317180,19570,19570,19570,19570,0
|
|
20240621,160000,424317180,19570,19570,19570,19570,0
|
|
20240621,155900,424317180,19570,19570,19570,19570,0
|
|
20240621,155800,424317180,19570,19570,19570,19570,0
|
|
20240621,155700,424317180,19570,19570,19570,19570,0
|
|
20240621,155600,424317180,19570,19570,19570,19570,0
|
|
20240621,155500,424317180,19570,19570,19570,19570,0
|
|
20240621,155400,424317180,19570,19570,19570,19570,0
|
|
20240621,155300,424317180,19570,19570,19570,19570,0
|
|
20240621,155200,424317180,19570,19570,19570,19570,0
|
|
20240621,155100,424317180,19570,19570,19570,19570,533
|
|
20240621,155000,424317180,19570,19570,19570,19570,0
|
|
20240621,154900,424317180,19570,19570,19570,19570,0
|
|
20240621,154800,424317180,19570,19570,19570,19570,0
|
|
20240621,154700,424317180,19570,19570,19570,19570,0
|
|
20240621,154600,424317180,19570,19570,19570,19570,0
|
|
20240621,154500,424317180,19570,19570,19570,19570,0
|
|
20240621,154400,424317180,19570,19570,19570,19570,0
|
|
20240621,154300,424317180,19570,19570,19570,19570,0
|
|
20240621,154200,424317180,19570,19570,19570,19570,0
|
|
20240621,154100,424317180,19570,19570,19570,19570,0
|
|
20240621,154000,424317180,19570,19570,19570,19570,0
|
|
20240621,153900,424317180,19570,19570,19570,19570,0
|
|
20240621,153800,424317180,19570,19570,19570,19570,0
|
|
20240621,153700,424317180,19570,19570,19570,19570,0
|
|
20240621,153600,424317180,19570,19570,19570,19570,0
|
|
20240621,153500,424317180,19570,19570,19570,19570,0
|
|
20240621,153400,424317180,19570,19570,19570,19570,0
|
|
20240621,153300,424317180,19570,19570,19570,19570,0
|
|
20240621,153200,424317180,19570,19570,19570,19570,0
|
|
20240621,153100,424317180,19570,19570,19570,19570,0
|
|
20240621,153000,424317180,19570,19570,19570,19570,533
|
|
20240621,152900,413886370,19510,19510,19510,19510,0
|
|
20240621,152800,413886370,19510,19510,19510,19510,0
|
|
20240621,152700,413886370,19510,19510,19510,19510,0
|
|
20240621,152600,413886370,19510,19510,19510,19510,0
|
|
20240621,152500,413886370,19510,19510,19510,19510,0
|
|
20240621,152400,413886370,19510,19510,19510,19510,0
|
|
20240621,152300,413886370,19510,19510,19510,19510,0
|
|
20240621,152200,413886370,19510,19510,19510,19510,0
|
|
20240621,152100,413886370,19510,19510,19510,19510,0
|
|
20240621,152000,413886370,19510,19510,19510,19510,0
|
|
20240621,151900,413886370,19510,19510,19510,19510,103
|
|
20240621,151800,411876840,19510,19530,19530,19510,92
|
|
20240621,151700,410080620,19540,19540,19540,19540,100
|
|
20240621,151600,408126620,19540,19550,19550,19540,18
|
|
20240621,151500,407774890,19540,19540,19540,19540,30
|
|
20240621,151400,407188690,19540,19540,19540,19540,5
|
|
20240621,151300,407090990,19540,19540,19540,19540,15
|
|
20240621,151200,406797890,19530,19530,19530,19530,19
|
|
20240621,151100,406426820,19530,19530,19530,19530,13
|
|
20240621,151000,406172930,19530,19530,19530,19530,7
|
|
20240621,150900,406036220,19560,19530,19560,19530,331
|
|
20240621,150800,399571490,19530,19570,19570,19530,458
|
|
20240621,150700,390623490,19570,19540,19570,19540,56
|
|
20240621,150600,389528650,19610,19610,19610,19610,0
|
|
20240621,150500,389528650,19610,19610,19610,19610,0
|
|
20240621,150400,389528650,19610,19610,19610,19610,0
|
|
20240621,150300,389528650,19610,19570,19610,19570,170
|
|
20240621,150200,386201560,19570,19570,19570,19570,0
|
|
20240621,150100,386201560,19570,19570,19570,19570,0
|
|
20240621,150000,386201560,19570,19570,19570,19570,0
|
|
20240621,145900,386201560,19570,19550,19570,19540,55
|
|
20240621,145800,385126250,19570,19570,19570,19570,121
|
|
20240621,145700,382758280,19540,19540,19540,19540,15
|
|
20240621,145600,382465180,19570,19570,19570,19570,0
|
|
20240621,145500,382465180,19570,19570,19570,19570,100
|
|
20240621,145400,380508180,19570,19570,19570,19570,0
|
|
20240621,145300,380508180,19570,19570,19570,19570,0
|
|
20240621,145200,380508180,19570,19570,19570,19570,100
|
|
20240621,145100,378551180,19570,19570,19570,19570,0
|
|
20240621,145000,378551180,19570,19570,19570,19570,0
|
|
20240621,144900,378551180,19570,19540,19570,19540,76
|
|
20240621,144800,377065840,19570,19570,19570,19570,100
|
|
20240621,144700,375108840,19570,19570,19570,19570,0
|
|
20240621,144600,375108840,19570,19570,19570,19570,0
|
|
20240621,144500,375108840,19570,19570,19570,19570,0
|
|
20240621,144400,375108840,19570,19560,19570,19560,100
|
|
20240621,144300,373152400,19540,19540,19540,19540,0
|
|
20240621,144200,373152400,19540,19540,19540,19540,129
|
|
20240621,144100,370631740,19540,19520,19540,19520,100
|
|
20240621,144000,368679700,19500,19500,19500,19500,0
|
|
20240621,143900,368679700,19500,19500,19500,19500,76
|
|
20240621,143800,367197700,19490,19490,19490,19490,0
|
|
20240621,143700,367197700,19490,19490,19490,19490,0
|
|
20240621,143600,367197700,19490,19490,19490,19490,0
|
|
20240621,143500,367197700,19490,19490,19490,19490,0
|
|
20240621,143400,367197700,19490,19490,19490,19490,0
|
|
20240621,143300,367197700,19490,19500,19500,19490,111
|
|
20240621,143200,365033960,19500,19510,19510,19500,82
|
|
20240621,143100,363434940,19500,19510,19510,19500,727
|
|
20240621,143000,349258090,19510,19510,19510,19510,0
|
|
20240621,142900,349258090,19510,19510,19510,19510,35
|
|
20240621,142800,348575240,19520,19520,19520,19520,0
|
|
20240621,142700,348575240,19520,19520,19520,19520,0
|
|
20240621,142600,348575240,19520,19520,19520,19520,0
|
|
20240621,142500,348575240,19520,19520,19520,19520,0
|
|
20240621,142400,348575240,19520,19520,19520,19520,0
|
|
20240621,142300,348575240,19520,19520,19520,19520,0
|
|
20240621,142200,348575240,19520,19520,19520,19520,102
|
|
20240621,142100,346584200,19500,19500,19500,19500,0
|
|
20240621,142000,346584200,19500,19500,19500,19500,0
|
|
20240621,141900,346584200,19500,19500,19500,19500,0
|
|
20240621,141800,346584200,19500,19500,19500,19500,36
|
|
20240621,141700,345882200,19500,19500,19500,19500,0
|
|
20240621,141600,345882200,19500,19500,19500,19500,0
|
|
20240621,141500,345882200,19500,19500,19500,19500,0
|
|
20240621,141400,345882200,19500,19500,19500,19500,0
|
|
20240621,141300,345882200,19500,19510,19510,19500,47
|
|
20240621,141200,344965600,19500,19500,19500,19500,0
|
|
20240621,141100,344965600,19500,19500,19500,19500,0
|
|
20240621,141000,344965600,19500,19500,19500,19500,0
|
|
20240621,140900,344965600,19500,19500,19500,19500,0
|
|
20240621,140800,344965600,19500,19500,19500,19500,98
|
|
20240621,140700,343054600,19500,19500,19500,19500,0
|
|
20240621,140600,343054600,19500,19500,19500,19500,4
|
|
20240621,140500,342976600,19500,19500,19500,19500,0
|
|
20240621,140400,342976600,19500,19510,19510,19500,100
|
|
20240621,140300,341026590,19500,19510,19510,19500,46
|
|
20240621,140200,340129350,19510,19510,19510,19510,4
|
|
20240621,140100,340051310,19500,19500,19500,19500,0
|
|
20240621,140000,340051310,19500,19500,19500,19500,0
|
|
20240621,135900,340051310,19500,19500,19500,19500,0
|
|
20240621,135800,340051310,19500,19500,19500,19500,0
|
|
20240621,135700,340051310,19500,19500,19500,19500,35
|
|
20240621,135600,339368810,19500,19500,19500,19500,0
|
|
20240621,135500,339368810,19500,19500,19500,19500,0
|
|
20240621,135400,339368810,19500,19500,19500,19500,0
|
|
20240621,135300,339368810,19500,19500,19500,19500,36
|
|
20240621,135200,338666810,19500,19500,19500,19500,200
|
|
20240621,135100,334766810,19520,19520,19520,19520,50
|
|
20240621,135000,333790810,19520,19520,19520,19520,70
|
|
20240621,134900,332424410,19500,19500,19500,19500,0
|
|
20240621,134800,332424410,19500,19500,19500,19500,0
|
|
20240621,134700,332424410,19500,19500,19500,19500,32
|
|
20240621,134600,331800410,19500,19500,19500,19500,5
|
|
20240621,134500,331702910,19490,19490,19490,19490,0
|
|
20240621,134400,331702910,19490,19490,19490,19490,0
|
|
20240621,134300,331702910,19490,19520,19520,19490,1853
|
|
20240621,134200,295576190,19500,19500,19500,19500,65
|
|
20240621,134100,294308690,19530,19500,19530,19500,146
|
|
20240621,134000,291458390,19510,19510,19510,19510,10
|
|
20240621,133900,291263290,19500,19500,19500,19500,163
|
|
20240621,133800,288084790,19500,19500,19500,19500,0
|
|
20240621,133700,288084790,19500,19530,19530,19500,120
|
|
20240621,133600,285744760,19500,19520,19520,19500,2548
|
|
20240621,133500,236051070,19530,19530,19530,19530,52
|
|
20240621,133400,235035510,19530,19530,19530,19530,0
|
|
20240621,133300,235035510,19530,19530,19530,19530,0
|
|
20240621,133200,235035510,19530,19540,19540,19530,36
|
|
20240621,133100,234332360,19540,19540,19540,19540,0
|
|
20240621,133000,234332360,19540,19540,19540,19540,0
|
|
20240621,132900,234332360,19540,19540,19540,19540,0
|
|
20240621,132800,234332360,19540,19540,19540,19540,0
|
|
20240621,132700,234332360,19540,19540,19540,19540,35
|
|
20240621,132600,233648460,19540,19540,19540,19540,0
|
|
20240621,132500,233648460,19540,19540,19540,19540,0
|
|
20240621,132400,233648460,19540,19540,19540,19540,0
|
|
20240621,132300,233648460,19540,19550,19550,19540,68
|
|
20240621,132200,232319540,19550,19550,19550,19550,0
|
|
20240621,132100,232319540,19550,19560,19560,19550,302
|
|
20240621,132000,226415250,19560,19560,19560,19560,0
|
|
20240621,131900,226415250,19560,19560,19560,19560,42
|
|
20240621,131800,225593730,19550,19550,19550,19550,59
|
|
20240621,131700,224440280,19550,19550,19550,19550,0
|
|
20240621,131600,224440280,19550,19550,19550,19550,5
|
|
20240621,131500,224342530,19560,19560,19560,19560,0
|
|
20240621,131400,224342530,19560,19560,19560,19560,0
|
|
20240621,131300,224342530,19560,19560,19560,19560,0
|
|
20240621,131200,224342530,19560,19560,19560,19560,0
|
|
20240621,131100,224342530,19560,19560,19560,19560,0
|
|
20240621,131000,224342530,19560,19560,19560,19560,0
|
|
20240621,130900,224342530,19560,19570,19570,19560,92
|
|
20240621,130800,222542310,19570,19570,19570,19570,0
|
|
20240621,130700,222542310,19570,19580,19580,19570,249
|
|
20240621,130600,217668450,19580,19580,19580,19580,0
|
|
20240621,130500,217668450,19580,19580,19580,19580,35
|
|
20240621,130400,216983150,19590,19590,19590,19590,0
|
|
20240621,130300,216983150,19590,19590,19590,19590,2
|
|
20240621,130200,216943970,19580,19580,19580,19580,0
|
|
20240621,130100,216943970,19580,19580,19580,19580,374
|
|
20240621,130000,209621050,19580,19590,19590,19580,2
|
|
20240621,125900,209581880,19580,19580,19580,19580,0
|
|
20240621,125800,209581880,19580,19580,19580,19580,0
|
|
20240621,125700,209581880,19580,19580,19580,19580,0
|
|
20240621,125600,209581880,19580,19580,19580,19580,35
|
|
20240621,125500,208896580,19580,19580,19580,19580,0
|
|
20240621,125400,208896580,19580,19580,19580,19580,20
|
|
20240621,125300,208504980,19580,19580,19580,19580,0
|
|
20240621,125200,208504980,19580,19580,19580,19580,0
|
|
20240621,125100,208504980,19580,19580,19580,19580,33
|
|
20240621,125000,207858840,19590,19590,19590,19590,18
|
|
20240621,124900,207506220,19590,19590,19590,19590,0
|
|
20240621,124800,207506220,19590,19590,19590,19590,0
|
|
20240621,124700,207506220,19590,19590,19590,19590,0
|
|
20240621,124600,207506220,19590,19590,19590,19590,0
|
|
20240621,124500,207506220,19590,19590,19590,19590,0
|
|
20240621,124400,207506220,19590,19590,19590,19590,0
|
|
20240621,124300,207506220,19590,19590,19590,19590,0
|
|
20240621,124200,207506220,19590,19580,19590,19570,58
|
|
20240621,124100,206370640,19570,19570,19570,19570,50
|
|
20240621,124000,205392140,19570,19570,19570,19570,0
|
|
20240621,123900,205392140,19570,19570,19570,19570,50
|
|
20240621,123800,204413640,19580,19580,19580,19580,0
|
|
20240621,123700,204413640,19580,19580,19580,19580,0
|
|
20240621,123600,204413640,19580,19580,19580,19580,23
|
|
20240621,123500,203963300,19570,19570,19570,19570,15
|
|
20240621,123400,203669750,19570,19570,19570,19570,0
|
|
20240621,123300,203669750,19570,19570,19570,19570,100
|
|
20240621,123200,201712750,19570,19570,19570,19570,0
|
|
20240621,123100,201712750,19570,19570,19570,19570,0
|
|
20240621,123000,201712750,19570,19570,19570,19570,10
|
|
20240621,122900,201517050,19550,19550,19550,19550,0
|
|
20240621,122800,201517050,19550,19550,19550,19550,0
|
|
20240621,122700,201517050,19550,19550,19550,19550,44
|
|
20240621,122600,200656850,19570,19570,19570,19570,0
|
|
20240621,122500,200656850,19570,19570,19570,19570,0
|
|
20240621,122400,200656850,19570,19570,19570,19570,2
|
|
20240621,122300,200617710,19570,19570,19570,19570,2
|
|
20240621,122200,200578570,19540,19540,19540,19540,71
|
|
20240621,122100,199191230,19540,19570,19570,19540,33
|
|
20240621,122000,198546250,19570,19570,19570,19570,2
|
|
20240621,121900,198507110,19540,19540,19540,19540,0
|
|
20240621,121800,198507110,19540,19540,19540,19540,0
|
|
20240621,121700,198507110,19540,19540,19540,19540,71
|
|
20240621,121600,197119770,19540,19540,19540,19540,0
|
|
20240621,121500,197119770,19540,19540,19540,19540,0
|
|
20240621,121400,197119770,19540,19540,19540,19540,5
|
|
20240621,121300,197022070,19540,19540,19540,19540,0
|
|
20240621,121200,197022070,19540,19540,19540,19540,0
|
|
20240621,121100,197022070,19540,19540,19540,19540,0
|
|
20240621,121000,197022070,19540,19540,19540,19540,0
|
|
20240621,120900,197022070,19540,19540,19540,19540,100
|
|
20240621,120800,195068070,19540,19540,19540,19540,38
|
|
20240621,120700,194325550,19570,19570,19570,19570,0
|
|
20240621,120600,194325550,19570,19570,19570,19570,0
|
|
20240621,120500,194325550,19570,19570,19570,19570,0
|
|
20240621,120400,194325550,19570,19570,19570,19570,10
|
|
20240621,120300,194129850,19540,19540,19540,19540,35
|
|
20240621,120200,193445950,19540,19540,19540,19540,0
|
|
20240621,120100,193445950,19540,19540,19540,19540,0
|
|
20240621,120000,193445950,19540,19540,19540,19540,0
|
|
20240621,115900,193445950,19540,19540,19540,19540,0
|
|
20240621,115800,193445950,19540,19540,19540,19540,48
|
|
20240621,115700,192508030,19540,19540,19540,19540,0
|
|
20240621,115600,192508030,19540,19540,19540,19540,0
|
|
20240621,115500,192508030,19540,19540,19540,19540,1
|
|
20240621,115400,192488490,19540,19540,19540,19540,0
|
|
20240621,115300,192488490,19540,19540,19540,19540,0
|
|
20240621,115200,192488490,19540,19540,19540,19540,47
|
|
20240621,115100,191570110,19570,19570,19570,19570,21
|
|
20240621,115000,191159140,19540,19540,19540,19540,0
|
|
20240621,114900,191159140,19540,19540,19540,19540,0
|
|
20240621,114800,191159140,19540,19540,19540,19540,0
|
|
20240621,114700,191159140,19540,19540,19540,19540,0
|
|
20240621,114600,191159140,19540,19540,19540,19540,48
|
|
20240621,114500,190221220,19540,19540,19540,19540,0
|
|
20240621,114400,190221220,19540,19540,19540,19540,0
|
|
20240621,114300,190221220,19540,19540,19540,19540,0
|
|
20240621,114200,190221220,19540,19540,19540,19540,0
|
|
20240621,114100,190221220,19540,19540,19540,19540,0
|
|
20240621,114000,190221220,19540,19540,19540,19540,35
|
|
20240621,113900,189537320,19540,19540,19540,19540,7
|
|
20240621,113800,189400540,19540,19540,19540,19540,0
|
|
20240621,113700,189400540,19540,19540,19540,19540,0
|
|
20240621,113600,189400540,19540,19540,19540,19540,48
|
|
20240621,113500,188462620,19540,19540,19540,19540,0
|
|
20240621,113400,188462620,19540,19540,19540,19540,0
|
|
20240621,113300,188462620,19540,19540,19540,19540,0
|
|
20240621,113200,188462620,19540,19540,19540,19540,0
|
|
20240621,113100,188462620,19540,19550,19550,19540,200
|
|
20240621,113000,184553700,19550,19550,19550,19550,200
|
|
20240621,112900,180643700,19550,19550,19550,19550,35
|
|
20240621,112800,179959450,19550,19550,19550,19550,0
|
|
20240621,112700,179959450,19550,19550,19550,19550,0
|
|
20240621,112600,179959450,19550,19550,19550,19550,0
|
|
20240621,112500,179959450,19550,19560,19560,19550,48
|
|
20240621,112400,179020790,19560,19560,19560,19560,0
|
|
20240621,112300,179020790,19560,19560,19560,19560,0
|
|
20240621,112200,179020790,19560,19560,19560,19560,0
|
|
20240621,112100,179020790,19560,19560,19560,19560,0
|
|
20240621,112000,179020790,19560,19560,19560,19560,0
|
|
20240621,111900,179020790,19560,19560,19560,19560,47
|
|
20240621,111800,178101470,19570,19570,19570,19570,0
|
|
20240621,111700,178101470,19570,19590,19590,19570,39
|
|
20240621,111600,177338200,19560,19560,19560,19560,0
|
|
20240621,111500,177338200,19560,19560,19560,19560,47
|
|
20240621,111400,176418880,19560,19560,19560,19560,48
|
|
20240621,111300,175480000,19560,19560,19560,19560,1
|
|
20240621,111200,175460440,19550,19550,19550,19550,0
|
|
20240621,111100,175460440,19550,19550,19550,19550,0
|
|
20240621,111000,175460440,19550,19550,19550,19550,0
|
|
20240621,110900,175460440,19550,19550,19550,19550,0
|
|
20240621,110800,175460440,19550,19550,19550,19550,0
|
|
20240621,110700,175460440,19550,19550,19550,19550,0
|
|
20240621,110600,175460440,19550,19550,19550,19550,0
|
|
20240621,110500,175460440,19550,19550,19550,19550,0
|
|
20240621,110400,175460440,19550,19550,19550,19550,50
|
|
20240621,110300,174482940,19580,19580,19580,19580,0
|
|
20240621,110200,174482940,19580,19560,19580,19560,17
|
|
20240621,110100,174150340,19560,19560,19560,19560,50
|
|
20240621,110000,173172340,19560,19570,19570,19560,47
|
|
20240621,105900,172252980,19570,19570,19570,19570,6
|
|
20240621,105800,172135560,19560,19560,19560,19560,0
|
|
20240621,105700,172135560,19560,19560,19560,19560,0
|
|
20240621,105600,172135560,19560,19570,19570,19560,278
|
|
20240621,105500,166696250,19580,19600,19600,19580,324
|
|
20240621,105400,160350100,19600,19600,19600,19600,28
|
|
20240621,105300,159801300,19610,19610,19610,19610,0
|
|
20240621,105200,159801300,19610,19610,19610,19610,10
|
|
20240621,105100,159605200,19610,19600,19610,19600,8
|
|
20240621,105000,159448350,19610,19600,19610,19600,29
|
|
20240621,104900,158879900,19580,19580,19580,19580,0
|
|
20240621,104800,158879900,19580,19580,19580,19580,0
|
|
20240621,104700,158879900,19580,19580,19580,19580,0
|
|
20240621,104600,158879900,19580,19600,19600,19580,392
|
|
20240621,104500,151200880,19600,19600,19600,19600,0
|
|
20240621,104400,151200880,19600,19600,19600,19600,126
|
|
20240621,104300,148731280,19590,19590,19590,19590,0
|
|
20240621,104200,148731280,19590,19590,19590,19590,0
|
|
20240621,104100,148731280,19590,19590,19590,19590,0
|
|
20240621,104000,148731280,19590,19590,19590,19590,0
|
|
20240621,103900,148731280,19590,19620,19620,19590,510
|
|
20240621,103800,138733020,19620,19620,19620,19620,0
|
|
20240621,103700,138733020,19620,19620,19620,19620,0
|
|
20240621,103600,138733020,19620,19620,19620,19620,75
|
|
20240621,103500,137261520,19620,19620,19620,19620,1
|
|
20240621,103400,137241900,19600,19600,19600,19600,47
|
|
20240621,103300,136320700,19620,19620,19620,19620,1
|
|
20240621,103200,136301080,19620,19620,19620,19620,0
|
|
20240621,103100,136301080,19620,19620,19620,19620,20
|
|
20240621,103000,135908680,19590,19590,19590,19590,0
|
|
20240621,102900,135908680,19590,19590,19590,19590,0
|
|
20240621,102800,135908680,19590,19590,19590,19590,48
|
|
20240621,102700,134968360,19580,19580,19580,19580,0
|
|
20240621,102600,134968360,19580,19630,19630,19580,511
|
|
20240621,102500,124953230,19670,19670,19670,19670,3
|
|
20240621,102400,124894220,19630,19630,19630,19630,0
|
|
20240621,102300,124894220,19630,19630,19630,19630,0
|
|
20240621,102200,124894220,19630,19630,19630,19630,85
|
|
20240621,102100,123225670,19630,19630,19630,19630,0
|
|
20240621,102000,123225670,19630,19630,19630,19630,50
|
|
20240621,101900,122244170,19630,19630,19630,19630,0
|
|
20240621,101800,122244170,19630,19630,19630,19630,0
|
|
20240621,101700,122244170,19630,19630,19630,19630,36
|
|
20240621,101600,121537490,19630,19630,19630,19630,1
|
|
20240621,101500,121517860,19630,19630,19630,19630,0
|
|
20240621,101400,121517860,19630,19650,19650,19630,12
|
|
20240621,101300,121282280,19650,19650,19650,19650,0
|
|
20240621,101200,121282280,19650,19650,19650,19650,21
|
|
20240621,101100,120869630,19690,19690,19690,19690,4
|
|
20240621,101000,120790870,19690,19630,19690,19630,119
|
|
20240621,100900,118450080,19600,19600,19600,19600,0
|
|
20240621,100800,118450080,19600,19600,19600,19600,36
|
|
20240621,100700,117744480,19600,19600,19600,19600,6
|
|
20240621,100600,117626880,19620,19620,19620,19620,0
|
|
20240621,100500,117626880,19620,19650,19650,19620,23
|
|
20240621,100400,117175560,19650,19650,19650,19650,28
|
|
20240621,100300,116625360,19660,19660,19660,19660,1
|
|
20240621,100200,116605700,19600,19600,19600,19600,54
|
|
20240621,100100,115547300,19600,19600,19600,19600,59
|
|
20240621,100000,114390900,19660,19660,19660,19660,1
|
|
20240621,095900,114371240,19670,19670,19670,19670,0
|
|
20240621,095800,114371240,19670,19670,19670,19670,2
|
|
20240621,095700,114331900,19670,19670,19670,19670,1
|
|
20240621,095600,114312230,19630,19620,19630,19620,6
|
|
20240621,095500,114194460,19600,19600,19600,19600,0
|
|
20240621,095400,114194460,19600,19600,19600,19600,14
|
|
20240621,095300,113920060,19690,19610,19690,19600,131
|
|
20240621,095200,111343450,19600,19600,19600,19600,0
|
|
20240621,095100,111343450,19600,19610,19610,19600,10
|
|
20240621,095000,111147400,19680,19630,19680,19620,7
|
|
20240621,094900,111009990,19690,19690,19690,19690,0
|
|
20240621,094800,111009990,19690,19690,19690,19690,0
|
|
20240621,094700,111009990,19690,19690,19690,19690,1
|
|
20240621,094600,110990300,19630,19630,19630,19630,100
|
|
20240621,094500,109027300,19630,19690,19700,19630,114
|
|
20240621,094400,106787050,19630,19640,19640,19630,24
|
|
20240621,094300,106315860,19700,19700,19700,19700,0
|
|
20240621,094200,106315860,19700,19700,19700,19700,51
|
|
20240621,094100,105311160,19700,19700,19700,19700,43
|
|
20240621,094000,104464060,19630,19610,19630,19610,810
|
|
20240621,093900,88564860,19570,19570,19570,19570,0
|
|
20240621,093800,88564860,19570,19570,19570,19570,0
|
|
20240621,093700,88564860,19570,19570,19570,19570,0
|
|
20240621,093600,88564860,19570,19570,19570,19570,0
|
|
20240621,093500,88564860,19570,19570,19570,19570,4
|
|
20240621,093400,88486580,19540,19540,19540,19540,0
|
|
20240621,093300,88486580,19540,19540,19540,19510,81
|
|
20240621,093200,86903870,19560,19570,19570,19560,33
|
|
20240621,093100,86258330,19570,19560,19570,19560,100
|
|
20240621,093000,84301850,19560,19560,19560,19560,1
|
|
20240621,092900,84282290,19540,19540,19540,19540,108
|
|
20240621,092800,82171970,19510,19510,19510,19510,128
|
|
20240621,092700,79674690,19490,19520,19520,19490,838
|
|
20240621,092600,63335920,19520,19530,19530,19520,94
|
|
20240621,092500,61500930,19520,19520,19520,19520,5
|
|
20240621,092400,61403330,19530,19530,19530,19530,124
|
|
20240621,092300,58981610,19530,19530,19530,19530,0
|
|
20240621,092200,58981610,19530,19530,19530,19530,2
|
|
20240621,092100,58942550,19530,19530,19530,19530,100
|
|
20240621,092000,56989550,19560,19560,19560,19560,0
|
|
20240621,091900,56989550,19560,19530,19560,19530,310
|
|
20240621,091800,50931420,19540,19540,19540,19540,35
|
|
20240621,091700,50247520,19550,19550,19550,19550,102
|
|
20240621,091600,48253420,19580,19650,19650,19580,1445
|
|
20240621,091500,19901600,19670,19670,19670,19670,0
|
|
20240621,091400,19901600,19670,19670,19670,19670,1
|
|
20240621,091300,19881930,19650,19660,19660,19650,36
|
|
20240621,091200,19174330,19650,19650,19650,19650,0
|
|
20240621,091100,19174330,19650,19700,19700,19650,173
|
|
20240621,091000,15772340,19660,19650,19660,19650,285
|
|
20240621,090900,10171070,19660,19690,19690,19650,219
|
|
20240621,090800,5863260,19660,19660,19660,19660,0
|
|
20240621,090700,5863260,19660,19660,19660,19660,51
|
|
20240621,090600,4860600,19670,19670,19670,19670,39
|
|
20240621,090500,4093470,19670,19680,19680,19670,51
|
|
20240621,090400,3089800,19680,19770,19770,19680,34
|
|
20240621,090300,2419750,19800,19800,19800,19800,0
|
|
20240621,090200,2419750,19800,19800,19800,19800,10
|
|
20240621,090100,2221750,19830,19830,19830,19830,0
|
|
20240621,090000,2221750,19830,19660,19830,19660,113
|