609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,190600,293300720,18100,18100,18100,18100,979
|
|
20240607,190500,293300720,18100,18100,18100,18100,0
|
|
20240607,190400,293300720,18100,18100,18100,18100,0
|
|
20240607,190300,293300720,18100,18100,18100,18100,0
|
|
20240607,190200,293300720,18100,18100,18100,18100,0
|
|
20240607,190100,293300720,18100,18100,18100,18100,0
|
|
20240607,190000,293300720,18100,18100,18100,18100,0
|
|
20240607,185900,293300720,18100,18100,18100,18100,0
|
|
20240607,185800,293300720,18100,18100,18100,18100,0
|
|
20240607,185700,293300720,18100,18100,18100,18100,0
|
|
20240607,185600,293300720,18100,18100,18100,18100,0
|
|
20240607,185500,293300720,18100,18100,18100,18100,0
|
|
20240607,185400,293300720,18100,18100,18100,18100,0
|
|
20240607,185300,293300720,18100,18100,18100,18100,0
|
|
20240607,185200,293300720,18100,18100,18100,18100,0
|
|
20240607,185100,293300720,18100,18100,18100,18100,0
|
|
20240607,185000,293300720,18100,18100,18100,18100,0
|
|
20240607,184900,293300720,18100,18100,18100,18100,0
|
|
20240607,184800,293300720,18100,18100,18100,18100,0
|
|
20240607,184700,293300720,18100,18100,18100,18100,0
|
|
20240607,184600,293300720,18100,18100,18100,18100,0
|
|
20240607,184500,293300720,18100,18100,18100,18100,0
|
|
20240607,184400,293300720,18100,18100,18100,18100,0
|
|
20240607,184300,293300720,18100,18100,18100,18100,0
|
|
20240607,184200,293300720,18100,18100,18100,18100,0
|
|
20240607,184100,293300720,18100,18100,18100,18100,0
|
|
20240607,184000,293300720,18100,18100,18100,18100,0
|
|
20240607,183900,293300720,18100,18100,18100,18100,0
|
|
20240607,183800,293300720,18100,18100,18100,18100,0
|
|
20240607,183700,293300720,18100,18100,18100,18100,0
|
|
20240607,183600,293300720,18100,18100,18100,18100,979
|
|
20240607,183500,293300720,18100,18100,18100,18100,0
|
|
20240607,183400,293300720,18100,18100,18100,18100,0
|
|
20240607,183300,293300720,18100,18100,18100,18100,0
|
|
20240607,183200,293300720,18100,18100,18100,18100,0
|
|
20240607,183100,293300720,18100,18100,18100,18100,0
|
|
20240607,183000,293300720,18100,18100,18100,18100,0
|
|
20240607,182900,293300720,18100,18100,18100,18100,0
|
|
20240607,182800,293300720,18100,18100,18100,18100,0
|
|
20240607,182700,293300720,18100,18100,18100,18100,0
|
|
20240607,182600,293300720,18100,18100,18100,18100,0
|
|
20240607,182500,293300720,18100,18100,18100,18100,0
|
|
20240607,182400,293300720,18100,18100,18100,18100,0
|
|
20240607,182300,293300720,18100,18100,18100,18100,0
|
|
20240607,182200,293300720,18100,18100,18100,18100,0
|
|
20240607,182100,293300720,18100,18100,18100,18100,0
|
|
20240607,182000,293300720,18100,18100,18100,18100,0
|
|
20240607,181900,293300720,18100,18100,18100,18100,0
|
|
20240607,181800,293300720,18100,18100,18100,18100,0
|
|
20240607,181700,293300720,18100,18100,18100,18100,0
|
|
20240607,181600,293300720,18100,18100,18100,18100,0
|
|
20240607,181500,293300720,18100,18100,18100,18100,0
|
|
20240607,181400,293300720,18100,18100,18100,18100,0
|
|
20240607,181300,293300720,18100,18100,18100,18100,0
|
|
20240607,181200,293300720,18100,18100,18100,18100,0
|
|
20240607,181100,293300720,18100,18100,18100,18100,0
|
|
20240607,181000,293300720,18100,18100,18100,18100,0
|
|
20240607,180900,293300720,18100,18100,18100,18100,0
|
|
20240607,180800,293300720,18100,18100,18100,18100,0
|
|
20240607,180700,293300720,18100,18100,18100,18100,0
|
|
20240607,180600,293300720,18100,18100,18100,18100,979
|
|
20240607,180500,293300720,18100,18100,18100,18100,0
|
|
20240607,180400,293300720,18100,18100,18100,18100,0
|
|
20240607,180300,293300720,18100,18100,18100,18100,0
|
|
20240607,180200,293300720,18100,18100,18100,18100,0
|
|
20240607,180100,293300720,18100,18100,18100,18100,0
|
|
20240607,180000,293300720,18100,18100,18100,18100,0
|
|
20240607,175900,293300720,18100,18100,18100,18100,0
|
|
20240607,175800,293300720,18100,18100,18100,18100,0
|
|
20240607,175700,293300720,18100,18100,18100,18100,0
|
|
20240607,175600,293300720,18100,18100,18100,18100,0
|
|
20240607,175500,293300720,18100,18100,18100,18100,0
|
|
20240607,175400,293300720,18100,18100,18100,18100,0
|
|
20240607,175300,293300720,18100,18100,18100,18100,0
|
|
20240607,175200,293300720,18100,18100,18100,18100,0
|
|
20240607,175100,293300720,18100,18100,18100,18100,0
|
|
20240607,175000,293300720,18100,18100,18100,18100,0
|
|
20240607,174900,293300720,18100,18100,18100,18100,0
|
|
20240607,174800,293300720,18100,18100,18100,18100,0
|
|
20240607,174700,293300720,18100,18100,18100,18100,0
|
|
20240607,174600,293300720,18100,18100,18100,18100,0
|
|
20240607,174500,293300720,18100,18100,18100,18100,0
|
|
20240607,174400,293300720,18100,18100,18100,18100,0
|
|
20240607,174300,293300720,18100,18100,18100,18100,0
|
|
20240607,174200,293300720,18100,18100,18100,18100,0
|
|
20240607,174100,293300720,18100,18100,18100,18100,0
|
|
20240607,174000,293300720,18100,18100,18100,18100,0
|
|
20240607,173900,293300720,18100,18100,18100,18100,0
|
|
20240607,173800,293300720,18100,18100,18100,18100,0
|
|
20240607,173700,293300720,18100,18100,18100,18100,0
|
|
20240607,173600,293300720,18100,18100,18100,18100,979
|
|
20240607,173500,293300720,18100,18100,18100,18100,0
|
|
20240607,173400,293300720,18100,18100,18100,18100,0
|
|
20240607,173300,293300720,18100,18100,18100,18100,0
|
|
20240607,173200,293300720,18100,18100,18100,18100,0
|
|
20240607,173100,293300720,18100,18100,18100,18100,0
|
|
20240607,173000,293300720,18100,18100,18100,18100,0
|
|
20240607,172900,293300720,18100,18100,18100,18100,0
|
|
20240607,172800,293300720,18100,18100,18100,18100,0
|
|
20240607,172700,293300720,18100,18100,18100,18100,0
|
|
20240607,172600,293300720,18100,18100,18100,18100,0
|
|
20240607,172500,293300720,18100,18100,18100,18100,0
|
|
20240607,172400,293300720,18100,18100,18100,18100,0
|
|
20240607,172300,293300720,18100,18100,18100,18100,0
|
|
20240607,172200,293300720,18100,18100,18100,18100,0
|
|
20240607,172100,293300720,18100,18100,18100,18100,0
|
|
20240607,172000,293300720,18100,18100,18100,18100,0
|
|
20240607,171900,293300720,18100,18100,18100,18100,0
|
|
20240607,171800,293300720,18100,18100,18100,18100,0
|
|
20240607,171700,293300720,18100,18100,18100,18100,0
|
|
20240607,171600,293300720,18100,18100,18100,18100,0
|
|
20240607,171500,293300720,18100,18100,18100,18100,0
|
|
20240607,171400,293300720,18100,18100,18100,18100,0
|
|
20240607,171300,293300720,18100,18100,18100,18100,0
|
|
20240607,171200,293300720,18100,18100,18100,18100,0
|
|
20240607,171100,293300720,18100,18100,18100,18100,0
|
|
20240607,171000,293300720,18100,18100,18100,18100,0
|
|
20240607,170900,293300720,18100,18100,18100,18100,0
|
|
20240607,170800,293300720,18100,18100,18100,18100,0
|
|
20240607,170700,293300720,18100,18100,18100,18100,0
|
|
20240607,170600,293300720,18100,18100,18100,18100,979
|
|
20240607,170500,293300720,18100,18100,18100,18100,0
|
|
20240607,170400,293300720,18100,18100,18100,18100,0
|
|
20240607,170300,293300720,18100,18100,18100,18100,0
|
|
20240607,170200,293300720,18100,18100,18100,18100,0
|
|
20240607,170100,293300720,18100,18100,18100,18100,0
|
|
20240607,170000,293300720,18100,18100,18100,18100,0
|
|
20240607,165900,293300720,18100,18100,18100,18100,0
|
|
20240607,165800,293300720,18100,18100,18100,18100,0
|
|
20240607,165700,293300720,18100,18100,18100,18100,0
|
|
20240607,165600,293300720,18100,18100,18100,18100,0
|
|
20240607,165500,293300720,18100,18100,18100,18100,0
|
|
20240607,165400,293300720,18100,18100,18100,18100,0
|
|
20240607,165300,293300720,18100,18100,18100,18100,0
|
|
20240607,165200,293300720,18100,18100,18100,18100,0
|
|
20240607,165100,293300720,18100,18100,18100,18100,0
|
|
20240607,165000,293300720,18100,18100,18100,18100,0
|
|
20240607,164900,293300720,18100,18100,18100,18100,0
|
|
20240607,164800,293300720,18100,18100,18100,18100,0
|
|
20240607,164700,293300720,18100,18100,18100,18100,0
|
|
20240607,164600,293300720,18100,18100,18100,18100,0
|
|
20240607,164500,293300720,18100,18100,18100,18100,0
|
|
20240607,164400,293300720,18100,18100,18100,18100,0
|
|
20240607,164300,293300720,18100,18100,18100,18100,0
|
|
20240607,164200,293300720,18100,18100,18100,18100,0
|
|
20240607,164100,293300720,18100,18100,18100,18100,0
|
|
20240607,164000,293300720,18100,18100,18100,18100,0
|
|
20240607,163900,293300720,18100,18100,18100,18100,0
|
|
20240607,163800,293300720,18100,18100,18100,18100,0
|
|
20240607,163700,293300720,18100,18100,18100,18100,0
|
|
20240607,163600,293300720,18100,18100,18100,18100,979
|
|
20240607,163500,293300720,18100,18100,18100,18100,0
|
|
20240607,163400,293300720,18100,18100,18100,18100,0
|
|
20240607,163300,293300720,18100,18100,18100,18100,0
|
|
20240607,163200,293300720,18100,18100,18100,18100,0
|
|
20240607,163100,293300720,18100,18100,18100,18100,0
|
|
20240607,163000,293300720,18100,18100,18100,18100,0
|
|
20240607,162900,293300720,18100,18100,18100,18100,0
|
|
20240607,162800,293300720,18100,18100,18100,18100,0
|
|
20240607,162700,293300720,18100,18100,18100,18100,0
|
|
20240607,162600,293300720,18100,18100,18100,18100,0
|
|
20240607,162500,293300720,18100,18100,18100,18100,0
|
|
20240607,162400,293300720,18100,18100,18100,18100,0
|
|
20240607,162300,293300720,18100,18100,18100,18100,0
|
|
20240607,162200,293300720,18100,18100,18100,18100,0
|
|
20240607,162100,293300720,18100,18100,18100,18100,0
|
|
20240607,162000,293300720,18100,18100,18100,18100,0
|
|
20240607,161900,293300720,18100,18100,18100,18100,0
|
|
20240607,161800,293300720,18100,18100,18100,18100,0
|
|
20240607,161700,293300720,18100,18100,18100,18100,0
|
|
20240607,161600,293300720,18100,18100,18100,18100,0
|
|
20240607,161500,293300720,18100,18100,18100,18100,0
|
|
20240607,161400,293300720,18100,18100,18100,18100,0
|
|
20240607,161300,293300720,18100,18100,18100,18100,0
|
|
20240607,161200,293300720,18100,18100,18100,18100,0
|
|
20240607,161100,293300720,18100,18100,18100,18100,0
|
|
20240607,161000,293300720,18100,18100,18100,18100,0
|
|
20240607,160900,293300720,18100,18100,18100,18100,0
|
|
20240607,160800,293300720,18100,18100,18100,18100,0
|
|
20240607,160700,293300720,18100,18100,18100,18100,0
|
|
20240607,160600,293300720,18100,18100,18100,18100,979
|
|
20240607,160500,293300720,18100,18100,18100,18100,0
|
|
20240607,160400,293300720,18100,18100,18100,18100,0
|
|
20240607,160300,293300720,18100,18100,18100,18100,0
|
|
20240607,160200,293300720,18100,18100,18100,18100,0
|
|
20240607,160100,293300720,18100,18100,18100,18100,0
|
|
20240607,160000,293300720,18100,18100,18100,18100,0
|
|
20240607,155900,293300720,18100,18100,18100,18100,0
|
|
20240607,155800,293300720,18100,18100,18100,18100,0
|
|
20240607,155700,293300720,18100,18100,18100,18100,0
|
|
20240607,155600,293300720,18100,18100,18100,18100,0
|
|
20240607,155500,293300720,18100,18100,18100,18100,0
|
|
20240607,155400,293300720,18100,18100,18100,18100,0
|
|
20240607,155300,293300720,18100,18100,18100,18100,0
|
|
20240607,155200,293300720,18100,18100,18100,18100,0
|
|
20240607,155100,293300720,18100,18100,18100,18100,0
|
|
20240607,155000,293300720,18100,18100,18100,18100,0
|
|
20240607,154900,293300720,18100,18100,18100,18100,0
|
|
20240607,154800,293300720,18100,18100,18100,18100,0
|
|
20240607,154700,293300720,18100,18100,18100,18100,0
|
|
20240607,154600,293300720,18100,18100,18100,18100,0
|
|
20240607,154500,293300720,18100,18100,18100,18100,0
|
|
20240607,154400,293300720,18100,18100,18100,18100,0
|
|
20240607,154300,293300720,18100,18100,18100,18100,0
|
|
20240607,154200,293300720,18100,18100,18100,18100,0
|
|
20240607,154100,293300720,18100,18100,18100,18100,0
|
|
20240607,154000,293300720,18100,18100,18100,18100,0
|
|
20240607,153900,293300720,18100,18100,18100,18100,0
|
|
20240607,153800,293300720,18100,18100,18100,18100,0
|
|
20240607,153700,293300720,18100,18100,18100,18100,0
|
|
20240607,153600,293300720,18100,18100,18100,18100,979
|
|
20240607,153500,293300720,18100,18100,18100,18100,0
|
|
20240607,153400,293300720,18100,18100,18100,18100,0
|
|
20240607,153300,293300720,18100,18100,18100,18100,0
|
|
20240607,153200,293300720,18100,18100,18100,18100,0
|
|
20240607,153100,293300720,18100,18100,18100,18100,0
|
|
20240607,153000,293300720,18100,18100,18100,18100,979
|
|
20240607,152900,275580820,17950,17950,17950,17950,0
|
|
20240607,152800,275580820,17950,17950,17950,17950,0
|
|
20240607,152700,275580820,17950,17950,17950,17950,0
|
|
20240607,152600,275580820,17950,17950,17950,17950,0
|
|
20240607,152500,275580820,17950,17950,17950,17950,0
|
|
20240607,152400,275580820,17950,17950,17950,17950,0
|
|
20240607,152300,275580820,17950,17950,17950,17950,0
|
|
20240607,152200,275580820,17950,17950,17950,17950,0
|
|
20240607,152100,275580820,17950,17950,17950,17950,0
|
|
20240607,152000,275580820,17950,17950,17950,17950,0
|
|
20240607,151900,275580820,17950,17960,18010,17950,678
|
|
20240607,151800,263388880,17970,17960,17970,17960,77
|
|
20240607,151700,262005880,17960,17960,17980,17960,69
|
|
20240607,151600,260765770,17960,17980,17980,17960,50
|
|
20240607,151500,259867110,17960,17990,17990,17960,178
|
|
20240607,151400,256668960,17970,17990,17990,17970,20
|
|
20240607,151300,256309400,17970,17970,17970,17970,1
|
|
20240607,151200,256291430,17970,17990,17990,17970,17
|
|
20240607,151100,255985760,17970,17990,17990,17970,13
|
|
20240607,151000,255752000,17970,17970,18000,17970,95
|
|
20240607,150900,254043080,17970,17990,18000,17960,21
|
|
20240607,150800,253665380,17990,17960,17990,17960,8
|
|
20240607,150700,253521520,17960,17960,17990,17960,9
|
|
20240607,150600,253359760,17970,17990,17990,17960,16
|
|
20240607,150500,253072060,17960,17980,17980,17960,28
|
|
20240607,150400,252568670,17960,17960,17960,17960,1
|
|
20240607,150300,252550710,17960,17960,17990,17960,18
|
|
20240607,150200,252227140,17960,17960,17960,17960,1
|
|
20240607,150100,252209180,17960,17990,17990,17960,15
|
|
20240607,150000,251939510,17960,17960,17960,17960,2
|
|
20240607,145900,251903590,17960,17960,17960,17960,3
|
|
20240607,145800,251849710,17960,17990,17990,17960,56
|
|
20240607,145700,250842840,17960,17960,17960,17960,3
|
|
20240607,145600,250788960,17960,17960,17990,17960,16
|
|
20240607,145500,250501330,18000,17990,18000,17960,31
|
|
20240607,145400,249943910,17960,17960,17960,17960,4
|
|
20240607,145300,249872070,17960,17990,17990,17960,10
|
|
20240607,145200,249692200,17960,17960,17960,17960,3
|
|
20240607,145100,249638320,17960,17990,17990,17960,14
|
|
20240607,145000,249386610,17960,17960,17960,17960,1
|
|
20240607,144900,249368650,17960,17960,17990,17960,58
|
|
20240607,144800,248325380,17960,17960,17970,17960,4
|
|
20240607,144700,248253530,17960,17980,17990,17960,18
|
|
20240607,144600,247929860,17960,17980,17980,17960,11
|
|
20240607,144500,247732200,17960,17960,17960,17960,4
|
|
20240607,144400,247660360,17960,17960,17990,17960,21
|
|
20240607,144300,247282870,17960,17960,17980,17960,22
|
|
20240607,144200,246887350,17960,17960,17960,17960,2
|
|
20240607,144100,246851430,17960,17960,17960,17960,12
|
|
20240607,144000,246635910,17960,17960,17960,17960,1
|
|
20240607,143900,246617950,17960,17960,17960,17960,1
|
|
20240607,143800,246599990,17960,17960,17960,17960,90
|
|
20240607,143700,244983590,17960,17960,17960,17960,3
|
|
20240607,143600,244929710,17960,17960,17960,17960,3
|
|
20240607,143500,244875830,17960,17970,17970,17960,611
|
|
20240607,143400,233897220,17970,17970,17970,17970,3
|
|
20240607,143300,233843310,17970,18000,18000,17970,16
|
|
20240607,143200,233555520,17970,17970,17970,17970,2
|
|
20240607,143100,233519580,17970,17970,17970,17970,2
|
|
20240607,143000,233483640,17970,17970,18000,17970,30
|
|
20240607,142900,232944240,17970,17980,18000,17970,53
|
|
20240607,142800,231990920,17970,17970,17990,17970,22
|
|
20240607,142700,231595400,17970,17980,17980,17970,5
|
|
20240607,142600,231505530,17980,18000,18000,17970,23
|
|
20240607,142500,231091990,17990,17980,17990,17970,11
|
|
20240607,142400,230894220,17970,17970,17970,17960,15
|
|
20240607,142300,230624680,17970,17960,18000,17960,16
|
|
20240607,142200,230337090,17970,17960,17990,17960,12
|
|
20240607,142100,230121430,17960,17960,17980,17960,74
|
|
20240607,142000,228791510,17960,17960,17960,17960,10
|
|
20240607,141900,228611910,17970,17960,17970,17960,12
|
|
20240607,141800,228396380,17960,17960,17960,17960,4
|
|
20240607,141700,228324540,17960,17970,17970,17960,44
|
|
20240607,141600,227533970,17970,17970,17970,17970,7
|
|
20240607,141500,227408180,17970,17970,17970,17970,13
|
|
20240607,141400,227174570,17970,17970,17980,17970,20
|
|
20240607,141300,226815150,17970,17960,17970,17960,19
|
|
20240607,141200,226473750,17970,17960,17970,17960,24
|
|
20240607,141100,226042680,17960,17960,17960,17960,3
|
|
20240607,141000,225988800,17960,17970,17970,17960,20
|
|
20240607,140900,225629490,17970,17970,17970,17970,7
|
|
20240607,140800,225503700,17970,17970,17970,17970,13
|
|
20240607,140700,225270090,17970,17970,18000,17970,136
|
|
20240607,140600,222823750,17970,17970,17970,17970,7
|
|
20240607,140500,222697960,17970,17970,17970,17970,13
|
|
20240607,140400,222464350,17970,17970,17970,17970,14
|
|
20240607,140300,222212770,17970,17970,17970,17970,11
|
|
20240607,140200,222015100,17970,17980,17980,17970,109
|
|
20240607,140100,220055660,17980,17980,17990,17970,247
|
|
20240607,140000,215612940,17970,17970,17980,17970,17
|
|
20240607,135900,215307430,17970,17970,17970,17970,0
|
|
20240607,135800,215307430,17970,17970,17970,17970,13
|
|
20240607,135700,215073820,17970,17970,17970,17970,4
|
|
20240607,135600,215001940,17970,17970,17970,17970,13
|
|
20240607,135500,214768330,17980,17980,17980,17970,20
|
|
20240607,135400,214408760,17970,17970,17970,17970,14
|
|
20240607,135300,214157180,17970,17970,17980,17970,26
|
|
20240607,135200,213689870,17970,17980,17980,17960,16
|
|
20240607,135100,213402290,17960,17960,17970,17960,36
|
|
20240607,135000,212755490,17960,17970,17970,17960,18
|
|
20240607,134900,212432120,17960,17960,17960,17960,11
|
|
20240607,134800,212234560,17960,17960,17960,17960,5
|
|
20240607,134700,212144760,17970,17960,17970,17960,9
|
|
20240607,134600,211983110,17960,17960,17960,17960,15
|
|
20240607,134500,211713710,17960,17960,17960,17960,2
|
|
20240607,134400,211677790,17960,17980,17980,17960,17
|
|
20240607,134300,211372270,17970,17960,17970,17960,5
|
|
20240607,134200,211282440,17960,17960,17970,17960,27
|
|
20240607,134100,210797400,17960,17960,17960,17960,2
|
|
20240607,134000,210761480,17960,17960,17960,17960,14
|
|
20240607,133900,210510040,17960,17960,17960,17960,9
|
|
20240607,133800,210348400,17960,17960,17960,17960,6
|
|
20240607,133700,210240640,17960,17960,17970,17960,82
|
|
20240607,133600,208767590,17970,17970,17970,17970,5
|
|
20240607,133500,208677740,17960,17960,17960,17960,10
|
|
20240607,133400,208498140,17970,17960,17970,17960,9
|
|
20240607,133300,208336460,17960,17970,17970,17960,39
|
|
20240607,133200,207635760,17960,17960,17960,17960,16
|
|
20240607,133100,207348400,17960,17970,17970,17960,18
|
|
20240607,133000,207025000,17960,17960,17960,17960,16
|
|
20240607,132900,206737640,17960,17960,17970,17960,7
|
|
20240607,132800,206611900,17960,17960,17970,17960,14
|
|
20240607,132700,206360450,17960,17960,17960,17960,0
|
|
20240607,132600,206360450,17960,17960,17960,17960,15
|
|
20240607,132500,206091050,17960,17960,17970,17960,45
|
|
20240607,132400,205282540,17960,17960,17960,17960,13
|
|
20240607,132300,205049060,17970,17960,17970,17960,15
|
|
20240607,132200,204779570,17980,17980,17980,17980,0
|
|
20240607,132100,204779570,17980,17960,17980,17950,87
|
|
20240607,132000,203216500,17950,17940,17950,17940,7
|
|
20240607,131900,203090900,17940,17950,17960,17940,71
|
|
20240607,131800,201816310,17940,17930,17950,17930,17
|
|
20240607,131700,201511250,17930,17930,17940,17930,26
|
|
20240607,131600,201044900,17930,17930,17930,17930,10
|
|
20240607,131500,200865600,17940,17940,17940,17940,10
|
|
20240607,131400,200686200,17930,17930,17930,17930,23
|
|
20240607,131300,200273810,17930,17930,17950,17930,16
|
|
20240607,131200,199986890,17930,17950,17950,17930,442
|
|
20240607,131100,192056910,17960,17960,17960,17960,8
|
|
20240607,131000,191913230,17950,17950,17950,17950,19
|
|
20240607,130900,191572180,17940,17950,17950,17940,22
|
|
20240607,130800,191177410,17950,17950,17950,17940,33
|
|
20240607,130700,190585110,17940,17940,17940,17940,10
|
|
20240607,130600,190405710,17940,17940,17940,17940,7
|
|
20240607,130500,190280130,17940,17940,17940,17940,12
|
|
20240607,130400,190064850,17940,17940,17940,17940,4
|
|
20240607,130300,189993090,17940,17950,17950,17940,11
|
|
20240607,130200,189795740,17940,17940,17940,17940,14
|
|
20240607,130100,189544580,17940,17940,17950,17940,7
|
|
20240607,130000,189418990,17940,17940,17940,17940,28
|
|
20240607,125900,188916670,17950,17950,17950,17950,18
|
|
20240607,125800,188593570,17950,17950,17950,17940,35
|
|
20240607,125700,187965450,17930,17930,17940,17930,17
|
|
20240607,125600,187660540,17930,17940,17940,17930,66
|
|
20240607,125500,186476630,17940,17940,17940,17940,25
|
|
20240607,125400,186028130,17940,17950,17970,17940,46
|
|
20240607,125300,185202300,17940,17940,17960,17940,13
|
|
20240607,125200,184969060,17940,17940,17960,17930,53
|
|
20240607,125100,184017700,17930,17930,17960,17930,46
|
|
20240607,125000,183192480,17930,17940,17940,17930,23
|
|
20240607,124900,182779960,17930,17930,17940,17930,29
|
|
20240607,124800,182259830,17930,17930,17940,17930,66
|
|
20240607,124700,181076040,17940,17930,17940,17930,30
|
|
20240607,124600,180537990,17930,17930,17930,17930,13
|
|
20240607,124500,180304900,17930,17930,17930,17930,18
|
|
20240607,124400,179982160,17930,17940,17940,17930,27
|
|
20240607,124300,179497930,17930,17940,17950,17930,19
|
|
20240607,124200,179156970,17930,17940,17940,17930,43
|
|
20240607,124100,178385870,17940,17930,17940,17930,13
|
|
20240607,124000,178152740,17930,17930,17930,17930,24
|
|
20240607,123900,177722420,17930,17930,17940,17930,47
|
|
20240607,123800,176879510,17930,17930,17930,17930,4
|
|
20240607,123700,176807790,17930,17930,17940,17930,45
|
|
20240607,123600,176000720,17930,17930,17930,17930,7
|
|
20240607,123500,175875210,17930,17930,17940,17930,38
|
|
20240607,123400,175193730,17930,17930,17930,17930,30
|
|
20240607,123300,174655830,17930,17930,17930,17930,165
|
|
20240607,123200,171697380,17930,17930,17930,17920,46
|
|
20240607,123100,170872670,17930,17930,17930,17930,0
|
|
20240607,123000,170872670,17930,17940,17940,17920,28
|
|
20240607,122900,170370610,17930,17930,17930,17930,28
|
|
20240607,122800,169868570,17920,17940,17950,17920,60
|
|
20240607,122700,168792130,17940,17920,17940,17920,31
|
|
20240607,122600,168236290,17920,17940,17940,17920,26
|
|
20240607,122500,167770110,17930,17930,17930,17920,26
|
|
20240607,122400,167303990,17920,17920,17930,17920,25
|
|
20240607,122300,166855900,17920,17920,17920,17920,17
|
|
20240607,122200,166551260,17930,17920,17930,17920,40
|
|
20240607,122100,165834210,17920,17920,17920,17920,7
|
|
20240607,122000,165708770,17930,17930,17930,17920,16
|
|
20240607,121900,165421940,17920,17920,17920,17920,16
|
|
20240607,121800,165135220,17920,17930,17930,17920,25
|
|
20240607,121700,164687150,17930,17930,17930,17930,12
|
|
20240607,121600,164471990,17920,17930,17940,17920,54
|
|
20240607,121500,163503950,17920,17920,17920,17920,11
|
|
20240607,121400,163306830,17920,17920,17930,17920,27
|
|
20240607,121300,162822910,17930,17920,17930,17920,13
|
|
20240607,121200,162589930,17920,17930,17930,17920,71
|
|
20240607,121100,161316990,17930,17930,17930,17930,23
|
|
20240607,121000,160904600,17930,17930,17930,17930,40
|
|
20240607,120900,160187400,17920,17920,17920,17920,18
|
|
20240607,120800,159864840,17920,17920,17920,17920,16
|
|
20240607,120700,159578120,17920,17930,17930,17920,16
|
|
20240607,120600,159291310,17930,17930,17930,17920,314
|
|
20240607,120500,153664330,17920,17920,17930,17920,47
|
|
20240607,120400,152821820,17920,17920,17920,17920,28
|
|
20240607,120300,152320060,17930,17920,17930,17920,27
|
|
20240607,120200,151836140,17920,17920,17930,17920,151
|
|
20240607,120100,149129890,17920,17930,17930,17920,12
|
|
20240607,120000,148914840,17920,17920,17920,17920,22
|
|
20240607,115900,148520600,17920,17920,17920,17920,11
|
|
20240607,115800,148323480,17920,17930,17930,17920,23
|
|
20240607,115700,147911300,17920,17920,17920,17920,17
|
|
20240607,115600,147606660,17920,17920,17930,17920,45
|
|
20240607,115500,146799970,17930,17920,17930,17920,20
|
|
20240607,115400,146441560,17920,17930,17930,17920,229
|
|
20240607,115300,142335730,17930,17930,17930,17930,26
|
|
20240607,115200,141869550,17940,17930,17940,17930,30
|
|
20240607,115100,141331570,17930,17940,17940,17930,29
|
|
20240607,115000,140811420,17930,17930,17930,17930,24
|
|
20240607,114900,140381100,17930,17940,17960,17930,31
|
|
20240607,114800,139824820,17930,17930,17930,17930,34
|
|
20240607,114700,139215200,17930,17930,17930,17930,14
|
|
20240607,114600,138964180,17930,17930,17930,17930,10
|
|
20240607,114500,138784880,17930,17960,17960,17930,61
|
|
20240607,114400,137689900,17960,17950,17960,17950,36
|
|
20240607,114300,137043650,17950,17930,17950,17930,53
|
|
20240607,114200,136092960,17930,17930,17930,17930,19
|
|
20240607,114100,135752290,17930,17930,17930,17930,9
|
|
20240607,114000,135590920,17930,17930,17930,17930,27
|
|
20240607,113900,135106810,17930,17930,17930,17930,22
|
|
20240607,113800,134712350,17930,17930,17930,17930,15
|
|
20240607,113700,134443400,17940,17950,17950,17940,153
|
|
20240607,113600,131698420,17950,17940,17950,17940,24
|
|
20240607,113500,131267800,17940,17950,17950,17940,16
|
|
20240607,113400,130980750,17940,17940,17950,17940,38
|
|
20240607,113300,130298940,17940,17940,17940,17940,0
|
|
20240607,113200,130298940,17940,17940,17940,17940,14
|
|
20240607,113100,130047780,17940,17950,17950,17940,11
|
|
20240607,113000,129850350,17940,17940,17940,17940,40
|
|
20240607,112900,129132750,17940,17940,17940,17940,10
|
|
20240607,112800,128953350,17940,17940,17940,17940,6
|
|
20240607,112700,128845710,17940,17950,17950,17940,56
|
|
20240607,112600,127840640,17950,17950,17950,17950,0
|
|
20240607,112500,127840640,17950,17970,17970,17950,17
|
|
20240607,112400,127535330,17940,17940,17970,17940,42
|
|
20240607,112300,126781000,17940,17960,17960,17940,14
|
|
20240607,112200,126529780,17970,17940,17970,17940,10
|
|
20240607,112100,126350110,17940,17940,17940,17940,6
|
|
20240607,112000,126242470,17960,17940,17960,17940,12
|
|
20240607,111900,126027130,17970,17960,17970,17940,60
|
|
20240607,111800,124949080,17940,17950,17950,17940,13
|
|
20240607,111700,124715820,17950,17950,17950,17950,9
|
|
20240607,111600,124554270,17940,17950,17950,17940,12
|
|
20240607,111500,124338980,17950,17950,17950,17950,0
|
|
20240607,111400,124338980,17950,17950,17950,17950,17
|
|
20240607,111300,124033830,17950,17950,17950,17950,10
|
|
20240607,111200,123854330,17950,17950,17950,17950,5
|
|
20240607,111100,123764580,17950,17970,17970,17950,67
|
|
20240607,111000,122561070,17960,17960,17960,17940,171
|
|
20240607,110900,119490820,17950,17950,17950,17950,23
|
|
20240607,110800,119077970,17940,17960,17970,17940,102
|
|
20240607,110700,117246300,17940,17940,17940,17940,10
|
|
20240607,110600,117066900,17950,17950,17950,17940,23
|
|
20240607,110500,116654150,17940,17950,17950,17940,7
|
|
20240607,110400,116528520,17940,17940,17940,17940,9
|
|
20240607,110300,116367060,17940,17940,17940,17940,0
|
|
20240607,110200,116367060,17940,17940,17940,17940,10
|
|
20240607,110100,116187660,17960,17930,17960,17930,19
|
|
20240607,110000,115846960,17950,17960,17970,17950,67
|
|
20240607,105900,114644220,17960,17960,17970,17950,20
|
|
20240607,105800,114285100,17960,17950,17970,17950,9
|
|
20240607,105700,114123450,17960,17950,17970,17950,21
|
|
20240607,105600,113746390,17960,17960,17960,17950,4
|
|
20240607,105500,113674560,17950,17960,17970,17950,11
|
|
20240607,105400,113477070,17960,17950,17960,17930,41
|
|
20240607,105300,112740780,17930,17930,17930,17930,8
|
|
20240607,105200,112597340,17950,17930,17950,17930,19
|
|
20240607,105100,112256490,17930,17930,17930,17930,0
|
|
20240607,105000,112256490,17930,17950,17950,17930,20
|
|
20240607,104900,111897710,17930,17930,17930,17930,0
|
|
20240607,104800,111897710,17930,17930,17930,17930,9
|
|
20240607,104700,111736340,17930,17960,17960,17930,14
|
|
20240607,104600,111485020,17930,17930,17930,17930,9
|
|
20240607,104500,111323650,17930,17930,17960,17930,18
|
|
20240607,104400,111000640,17930,17930,17930,17930,0
|
|
20240607,104300,111000640,17930,17950,17950,17930,23
|
|
20240607,104200,110588050,17950,17930,17950,17930,9
|
|
20240607,104100,110426660,17930,17930,17930,17930,8
|
|
20240607,104000,110283220,17950,17940,17950,17930,12
|
|
20240607,103900,110067860,17940,17930,17940,17930,14
|
|
20240607,103800,109816780,17930,17930,17950,17930,22
|
|
20240607,103700,109422120,17930,17930,17930,17930,0
|
|
20240607,103600,109422120,17930,17930,17960,17930,162
|
|
20240607,103500,106516470,17930,17960,17960,17930,41
|
|
20240607,103400,105780530,17930,17930,17930,17930,8
|
|
20240607,103300,105637090,17930,17930,17930,17930,0
|
|
20240607,103200,105637090,17930,17940,17940,17930,221
|
|
20240607,103100,101672990,17940,17940,17970,17940,18
|
|
20240607,103000,101350030,17960,17950,17960,17950,52
|
|
20240607,102900,100416260,17940,17950,17950,17940,4
|
|
20240607,102800,100344470,17940,17960,17960,17940,12
|
|
20240607,102700,100129010,17930,17960,17960,17930,86
|
|
20240607,102600,98585320,17940,17950,17950,17940,3
|
|
20240607,102500,98531480,17930,17930,17960,17930,23
|
|
20240607,102400,98118790,17930,17940,17960,17930,58
|
|
20240607,102300,97077550,17940,17950,17960,17930,333
|
|
20240607,102200,91101750,17930,17930,17950,17930,694
|
|
20240607,102100,78648060,17930,17950,17950,17930,14
|
|
20240607,102000,78396840,17940,17930,17940,17930,12
|
|
20240607,101900,78181660,17930,17930,17930,17930,0
|
|
20240607,101800,78181660,17930,17940,17940,17930,18
|
|
20240607,101700,77858830,17930,17930,17930,17930,0
|
|
20240607,101600,77858830,17930,17930,17940,17930,60
|
|
20240607,101500,76782650,17930,17930,17930,17930,9
|
|
20240607,101400,76621280,17930,17940,17940,17930,12
|
|
20240607,101300,76406030,17930,17930,17930,17930,8
|
|
20240607,101200,76262590,17930,17940,17940,17930,28
|
|
20240607,101100,75760350,17930,17930,17930,17930,19
|
|
20240607,101000,75419680,17930,17940,17940,17930,147
|
|
20240607,100900,72782870,17930,17940,17940,17930,22
|
|
20240607,100800,72388310,17930,17930,17940,17930,77
|
|
20240607,100700,71007190,17930,17930,17930,17930,7
|
|
20240607,100600,70881680,17930,17940,17940,17930,107
|
|
20240607,100500,68962380,17930,17950,17950,17930,10
|
|
20240607,100400,68782920,17930,17950,17950,17930,30
|
|
20240607,100300,68244790,17930,17930,17930,17930,0
|
|
20240607,100200,68244790,17930,17950,17950,17930,73
|
|
20240607,100100,66935320,17950,17950,17950,17950,2
|
|
20240607,100000,66899420,17930,17940,17950,17930,82
|
|
20240607,095900,65428540,17940,17960,17960,17940,11
|
|
20240607,095800,65231040,17940,17960,17960,17940,32
|
|
20240607,095700,64656420,17940,17950,17950,17940,31
|
|
20240607,095600,64100070,17960,17950,17960,17950,33
|
|
20240607,095500,63507620,17960,17960,17960,17960,5
|
|
20240607,095400,63417820,17960,17960,17960,17960,10
|
|
20240607,095300,63238220,17960,17950,17960,17950,4
|
|
20240607,095200,63166400,17950,17950,17950,17930,62
|
|
20240607,095100,62053610,17930,17940,17950,17930,42
|
|
20240607,095000,61299950,17930,17950,17950,17930,65
|
|
20240607,094900,60133540,17930,17950,17950,17930,76
|
|
20240607,094800,58769740,17930,17940,17940,17930,42
|
|
20240607,094700,58016460,17930,17950,17950,17930,50
|
|
20240607,094600,57119220,17940,17950,17950,17930,5
|
|
20240607,094500,57029520,17950,17950,17950,17950,3
|
|
20240607,094400,56975670,17950,17950,17950,17930,122
|
|
20240607,094300,54786090,17930,17950,17950,17930,654
|
|
20240607,094200,43049870,17930,17930,17930,17930,0
|
|
20240607,094100,43049870,17930,17930,17950,17930,324
|
|
20240607,094000,37234620,17930,17930,17930,17930,0
|
|
20240607,093900,37234620,17930,17930,17930,17930,19
|
|
20240607,093800,36893950,17950,17950,17950,17950,1
|
|
20240607,093700,36876000,17930,17930,17950,17930,300
|
|
20240607,093600,31496640,17930,17930,17930,17930,0
|
|
20240607,093500,31496640,17930,17940,17940,17930,10
|
|
20240607,093400,31317260,17930,17930,17930,17930,4
|
|
20240607,093300,31245540,17930,17930,17930,17930,14
|
|
20240607,093200,30994520,17930,17950,17950,17930,54
|
|
20240607,093100,30025340,17930,17930,17940,17930,7
|
|
20240607,093000,29899820,17930,17930,17930,17930,2
|
|
20240607,092900,29863960,17930,17940,17940,17930,69
|
|
20240607,092800,28626300,17930,17940,17940,17930,69
|
|
20240607,092700,27388540,17930,17930,17930,17930,166
|
|
20240607,092600,24412160,17930,17930,17930,17930,2
|
|
20240607,092500,24376300,17930,17930,17930,17930,5
|
|
20240607,092400,24286650,17930,17930,17930,17930,0
|
|
20240607,092300,24286650,17930,17930,17930,17930,6
|
|
20240607,092200,24179070,17930,17930,17940,17930,44
|
|
20240607,092100,23389850,17950,17940,17950,17930,10
|
|
20240607,092000,23210440,17930,17940,17950,17930,81
|
|
20240607,091900,21757420,17940,17940,17940,17940,0
|
|
20240607,091800,21757420,17940,17960,17960,17940,3
|
|
20240607,091700,21703570,17960,17940,17960,17940,26
|
|
20240607,091600,21236960,17930,17930,17930,17930,0
|
|
20240607,091500,21236960,17930,17930,17930,17930,0
|
|
20240607,091400,21236960,17930,17940,17950,17930,22
|
|
20240607,091300,20842180,17940,17950,17950,17940,6
|
|
20240607,091200,20734490,17930,17940,17950,17920,222
|
|
20240607,091100,16753940,17930,17930,17930,17930,0
|
|
20240607,091000,16753940,17930,17930,17930,17930,3
|
|
20240607,090900,16700150,17920,17920,17920,17920,7
|
|
20240607,090800,16574710,17920,17940,17950,17920,13
|
|
20240607,090700,16341470,17930,17930,17930,17920,514
|
|
20240607,090600,7130450,17930,17930,17940,17920,64
|
|
20240607,090500,5982920,17930,17920,17930,17920,217
|
|
20240607,090400,2094110,17930,17870,17930,17870,59
|
|
20240607,090300,1037400,17880,17870,17880,17870,16
|
|
20240607,090200,751330,17880,17880,17880,17880,5
|
|
20240607,090100,661930,17890,17890,17890,17890,1
|
|
20240607,090000,644040,17890,17890,17890,17890,36
|