609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,190600,278631450,17700,17700,17700,17700,248
|
|
20240624,190500,278631450,17700,17700,17700,17700,0
|
|
20240624,190400,278631450,17700,17700,17700,17700,0
|
|
20240624,190300,278631450,17700,17700,17700,17700,0
|
|
20240624,190200,278631450,17700,17700,17700,17700,0
|
|
20240624,190100,278631450,17700,17700,17700,17700,0
|
|
20240624,190000,278631450,17700,17700,17700,17700,0
|
|
20240624,185900,278631450,17700,17700,17700,17700,0
|
|
20240624,185800,278631450,17700,17700,17700,17700,0
|
|
20240624,185700,278631450,17700,17700,17700,17700,0
|
|
20240624,185600,278631450,17700,17700,17700,17700,0
|
|
20240624,185500,278631450,17700,17700,17700,17700,0
|
|
20240624,185400,278631450,17700,17700,17700,17700,0
|
|
20240624,185300,278631450,17700,17700,17700,17700,0
|
|
20240624,185200,278631450,17700,17700,17700,17700,0
|
|
20240624,185100,278631450,17700,17700,17700,17700,0
|
|
20240624,185000,278631450,17700,17700,17700,17700,0
|
|
20240624,184900,278631450,17700,17700,17700,17700,0
|
|
20240624,184800,278631450,17700,17700,17700,17700,0
|
|
20240624,184700,278631450,17700,17700,17700,17700,0
|
|
20240624,184600,278631450,17700,17700,17700,17700,0
|
|
20240624,184500,278631450,17700,17700,17700,17700,0
|
|
20240624,184400,278631450,17700,17700,17700,17700,0
|
|
20240624,184300,278631450,17700,17700,17700,17700,0
|
|
20240624,184200,278631450,17700,17700,17700,17700,0
|
|
20240624,184100,278631450,17700,17700,17700,17700,0
|
|
20240624,184000,278631450,17700,17700,17700,17700,0
|
|
20240624,183900,278631450,17700,17700,17700,17700,0
|
|
20240624,183800,278631450,17700,17700,17700,17700,0
|
|
20240624,183700,278631450,17700,17700,17700,17700,0
|
|
20240624,183600,278631450,17700,17700,17700,17700,248
|
|
20240624,183500,278631450,17700,17700,17700,17700,0
|
|
20240624,183400,278631450,17700,17700,17700,17700,0
|
|
20240624,183300,278631450,17700,17700,17700,17700,0
|
|
20240624,183200,278631450,17700,17700,17700,17700,0
|
|
20240624,183100,278631450,17700,17700,17700,17700,0
|
|
20240624,183000,278631450,17700,17700,17700,17700,0
|
|
20240624,182900,278631450,17700,17700,17700,17700,0
|
|
20240624,182800,278631450,17700,17700,17700,17700,0
|
|
20240624,182700,278631450,17700,17700,17700,17700,0
|
|
20240624,182600,278631450,17700,17700,17700,17700,0
|
|
20240624,182500,278631450,17700,17700,17700,17700,0
|
|
20240624,182400,278631450,17700,17700,17700,17700,0
|
|
20240624,182300,278631450,17700,17700,17700,17700,0
|
|
20240624,182200,278631450,17700,17700,17700,17700,0
|
|
20240624,182100,278631450,17700,17700,17700,17700,0
|
|
20240624,182000,278631450,17700,17700,17700,17700,0
|
|
20240624,181900,278631450,17700,17700,17700,17700,0
|
|
20240624,181800,278631450,17700,17700,17700,17700,0
|
|
20240624,181700,278631450,17700,17700,17700,17700,0
|
|
20240624,181600,278631450,17700,17700,17700,17700,0
|
|
20240624,181500,278631450,17700,17700,17700,17700,0
|
|
20240624,181400,278631450,17700,17700,17700,17700,0
|
|
20240624,181300,278631450,17700,17700,17700,17700,0
|
|
20240624,181200,278631450,17700,17700,17700,17700,0
|
|
20240624,181100,278631450,17700,17700,17700,17700,0
|
|
20240624,181000,278631450,17700,17700,17700,17700,0
|
|
20240624,180900,278631450,17700,17700,17700,17700,0
|
|
20240624,180800,278631450,17700,17700,17700,17700,0
|
|
20240624,180700,278631450,17700,17700,17700,17700,0
|
|
20240624,180600,278631450,17700,17700,17700,17700,248
|
|
20240624,180500,278631450,17700,17700,17700,17700,0
|
|
20240624,180400,278631450,17700,17700,17700,17700,0
|
|
20240624,180300,278631450,17700,17700,17700,17700,0
|
|
20240624,180200,278631450,17700,17700,17700,17700,0
|
|
20240624,180100,278631450,17700,17700,17700,17700,0
|
|
20240624,180000,278631450,17700,17700,17700,17700,0
|
|
20240624,175900,278631450,17700,17700,17700,17700,0
|
|
20240624,175800,278631450,17700,17700,17700,17700,0
|
|
20240624,175700,278631450,17700,17700,17700,17700,0
|
|
20240624,175600,278631450,17700,17700,17700,17700,0
|
|
20240624,175500,278631450,17700,17700,17700,17700,0
|
|
20240624,175400,278631450,17700,17700,17700,17700,0
|
|
20240624,175300,278631450,17700,17700,17700,17700,0
|
|
20240624,175200,278631450,17700,17700,17700,17700,0
|
|
20240624,175100,278631450,17700,17700,17700,17700,0
|
|
20240624,175000,278631450,17700,17700,17700,17700,0
|
|
20240624,174900,278631450,17700,17700,17700,17700,0
|
|
20240624,174800,278631450,17700,17700,17700,17700,0
|
|
20240624,174700,278631450,17700,17700,17700,17700,0
|
|
20240624,174600,278631450,17700,17700,17700,17700,0
|
|
20240624,174500,278631450,17700,17700,17700,17700,0
|
|
20240624,174400,278631450,17700,17700,17700,17700,0
|
|
20240624,174300,278631450,17700,17700,17700,17700,0
|
|
20240624,174200,278631450,17700,17700,17700,17700,0
|
|
20240624,174100,278631450,17700,17700,17700,17700,0
|
|
20240624,174000,278631450,17700,17700,17700,17700,0
|
|
20240624,173900,278631450,17700,17700,17700,17700,0
|
|
20240624,173800,278631450,17700,17700,17700,17700,0
|
|
20240624,173700,278631450,17700,17700,17700,17700,0
|
|
20240624,173600,278631450,17700,17700,17700,17700,248
|
|
20240624,173500,278631450,17700,17700,17700,17700,0
|
|
20240624,173400,278631450,17700,17700,17700,17700,0
|
|
20240624,173300,278631450,17700,17700,17700,17700,0
|
|
20240624,173200,278631450,17700,17700,17700,17700,0
|
|
20240624,173100,278631450,17700,17700,17700,17700,0
|
|
20240624,173000,278631450,17700,17700,17700,17700,0
|
|
20240624,172900,278631450,17700,17700,17700,17700,0
|
|
20240624,172800,278631450,17700,17700,17700,17700,0
|
|
20240624,172700,278631450,17700,17700,17700,17700,0
|
|
20240624,172600,278631450,17700,17700,17700,17700,0
|
|
20240624,172500,278631450,17700,17700,17700,17700,0
|
|
20240624,172400,278631450,17700,17700,17700,17700,0
|
|
20240624,172300,278631450,17700,17700,17700,17700,0
|
|
20240624,172200,278631450,17700,17700,17700,17700,0
|
|
20240624,172100,278631450,17700,17700,17700,17700,0
|
|
20240624,172000,278631450,17700,17700,17700,17700,0
|
|
20240624,171900,278631450,17700,17700,17700,17700,0
|
|
20240624,171800,278631450,17700,17700,17700,17700,0
|
|
20240624,171700,278631450,17700,17700,17700,17700,0
|
|
20240624,171600,278631450,17700,17700,17700,17700,0
|
|
20240624,171500,278631450,17700,17700,17700,17700,0
|
|
20240624,171400,278631450,17700,17700,17700,17700,0
|
|
20240624,171300,278631450,17700,17700,17700,17700,0
|
|
20240624,171200,278631450,17700,17700,17700,17700,0
|
|
20240624,171100,278631450,17700,17700,17700,17700,0
|
|
20240624,171000,278631450,17700,17700,17700,17700,0
|
|
20240624,170900,278631450,17700,17700,17700,17700,0
|
|
20240624,170800,278631450,17700,17700,17700,17700,0
|
|
20240624,170700,278631450,17700,17700,17700,17700,0
|
|
20240624,170600,278631450,17700,17700,17700,17700,248
|
|
20240624,170500,278631450,17700,17700,17700,17700,0
|
|
20240624,170400,278631450,17700,17700,17700,17700,0
|
|
20240624,170300,278631450,17700,17700,17700,17700,0
|
|
20240624,170200,278631450,17700,17700,17700,17700,0
|
|
20240624,170100,278631450,17700,17700,17700,17700,0
|
|
20240624,170000,278631450,17700,17700,17700,17700,0
|
|
20240624,165900,278631450,17700,17700,17700,17700,0
|
|
20240624,165800,278631450,17700,17700,17700,17700,0
|
|
20240624,165700,278631450,17700,17700,17700,17700,0
|
|
20240624,165600,278631450,17700,17700,17700,17700,0
|
|
20240624,165500,278631450,17700,17700,17700,17700,0
|
|
20240624,165400,278631450,17700,17700,17700,17700,0
|
|
20240624,165300,278631450,17700,17700,17700,17700,0
|
|
20240624,165200,278631450,17700,17700,17700,17700,0
|
|
20240624,165100,278631450,17700,17700,17700,17700,0
|
|
20240624,165000,278631450,17700,17700,17700,17700,0
|
|
20240624,164900,278631450,17700,17700,17700,17700,0
|
|
20240624,164800,278631450,17700,17700,17700,17700,0
|
|
20240624,164700,278631450,17700,17700,17700,17700,0
|
|
20240624,164600,278631450,17700,17700,17700,17700,0
|
|
20240624,164500,278631450,17700,17700,17700,17700,0
|
|
20240624,164400,278631450,17700,17700,17700,17700,0
|
|
20240624,164300,278631450,17700,17700,17700,17700,0
|
|
20240624,164200,278631450,17700,17700,17700,17700,0
|
|
20240624,164100,278631450,17700,17700,17700,17700,0
|
|
20240624,164000,278631450,17700,17700,17700,17700,0
|
|
20240624,163900,278631450,17700,17700,17700,17700,0
|
|
20240624,163800,278631450,17700,17700,17700,17700,0
|
|
20240624,163700,278631450,17700,17700,17700,17700,0
|
|
20240624,163600,278631450,17700,17700,17700,17700,248
|
|
20240624,163500,278631450,17700,17700,17700,17700,0
|
|
20240624,163400,278631450,17700,17700,17700,17700,0
|
|
20240624,163300,278631450,17700,17700,17700,17700,0
|
|
20240624,163200,278631450,17700,17700,17700,17700,0
|
|
20240624,163100,278631450,17700,17700,17700,17700,0
|
|
20240624,163000,278631450,17700,17700,17700,17700,0
|
|
20240624,162900,278631450,17700,17700,17700,17700,0
|
|
20240624,162800,278631450,17700,17700,17700,17700,0
|
|
20240624,162700,278631450,17700,17700,17700,17700,0
|
|
20240624,162600,278631450,17700,17700,17700,17700,0
|
|
20240624,162500,278631450,17700,17700,17700,17700,0
|
|
20240624,162400,278631450,17700,17700,17700,17700,0
|
|
20240624,162300,278631450,17700,17700,17700,17700,0
|
|
20240624,162200,278631450,17700,17700,17700,17700,0
|
|
20240624,162100,278631450,17700,17700,17700,17700,0
|
|
20240624,162000,278631450,17700,17700,17700,17700,0
|
|
20240624,161900,278631450,17700,17700,17700,17700,0
|
|
20240624,161800,278631450,17700,17700,17700,17700,0
|
|
20240624,161700,278631450,17700,17700,17700,17700,0
|
|
20240624,161600,278631450,17700,17700,17700,17700,0
|
|
20240624,161500,278631450,17700,17700,17700,17700,0
|
|
20240624,161400,278631450,17700,17700,17700,17700,0
|
|
20240624,161300,278631450,17700,17700,17700,17700,0
|
|
20240624,161200,278631450,17700,17700,17700,17700,0
|
|
20240624,161100,278631450,17700,17700,17700,17700,0
|
|
20240624,161000,278631450,17700,17700,17700,17700,0
|
|
20240624,160900,278631450,17700,17700,17700,17700,0
|
|
20240624,160800,278631450,17700,17700,17700,17700,0
|
|
20240624,160700,278631450,17700,17700,17700,17700,0
|
|
20240624,160600,278631450,17700,17700,17700,17700,248
|
|
20240624,160500,278631450,17700,17700,17700,17700,0
|
|
20240624,160400,278631450,17700,17700,17700,17700,0
|
|
20240624,160300,278631450,17700,17700,17700,17700,0
|
|
20240624,160200,278631450,17700,17700,17700,17700,0
|
|
20240624,160100,278631450,17700,17700,17700,17700,0
|
|
20240624,160000,278631450,17700,17700,17700,17700,0
|
|
20240624,155900,278631450,17700,17700,17700,17700,0
|
|
20240624,155800,278631450,17700,17700,17700,17700,0
|
|
20240624,155700,278631450,17700,17700,17700,17700,0
|
|
20240624,155600,278631450,17700,17700,17700,17700,0
|
|
20240624,155500,278631450,17700,17700,17700,17700,0
|
|
20240624,155400,278631450,17700,17700,17700,17700,0
|
|
20240624,155300,278631450,17700,17700,17700,17700,0
|
|
20240624,155200,278631450,17700,17700,17700,17700,0
|
|
20240624,155100,278631450,17700,17700,17700,17700,0
|
|
20240624,155000,278631450,17700,17700,17700,17700,0
|
|
20240624,154900,278631450,17700,17700,17700,17700,0
|
|
20240624,154800,278631450,17700,17700,17700,17700,0
|
|
20240624,154700,278631450,17700,17700,17700,17700,0
|
|
20240624,154600,278631450,17700,17700,17700,17700,0
|
|
20240624,154500,278631450,17700,17700,17700,17700,0
|
|
20240624,154400,278631450,17700,17700,17700,17700,0
|
|
20240624,154300,278631450,17700,17700,17700,17700,0
|
|
20240624,154200,278631450,17700,17700,17700,17700,0
|
|
20240624,154100,278631450,17700,17700,17700,17700,0
|
|
20240624,154000,278631450,17700,17700,17700,17700,0
|
|
20240624,153900,278631450,17700,17700,17700,17700,0
|
|
20240624,153800,278631450,17700,17700,17700,17700,0
|
|
20240624,153700,278631450,17700,17700,17700,17700,0
|
|
20240624,153600,278631450,17700,17700,17700,17700,248
|
|
20240624,153500,278631450,17700,17700,17700,17700,0
|
|
20240624,153400,278631450,17700,17700,17700,17700,0
|
|
20240624,153300,278631450,17700,17700,17700,17700,0
|
|
20240624,153200,278631450,17700,17700,17700,17700,0
|
|
20240624,153100,278631450,17700,17700,17700,17700,0
|
|
20240624,153000,278631450,17700,17700,17700,17700,248
|
|
20240624,152900,274241850,17700,17700,17700,17700,0
|
|
20240624,152800,274241850,17700,17700,17700,17700,0
|
|
20240624,152700,274241850,17700,17700,17700,17700,0
|
|
20240624,152600,274241850,17700,17700,17700,17700,0
|
|
20240624,152500,274241850,17700,17700,17700,17700,0
|
|
20240624,152400,274241850,17700,17700,17700,17700,0
|
|
20240624,152300,274241850,17700,17700,17700,17700,0
|
|
20240624,152200,274241850,17700,17700,17700,17700,0
|
|
20240624,152100,274241850,17700,17700,17700,17700,0
|
|
20240624,152000,274241850,17700,17700,17700,17700,0
|
|
20240624,151900,274241850,17700,17730,17730,17700,134
|
|
20240624,151800,271867730,17730,17730,17730,17730,6
|
|
20240624,151700,271761350,17730,17720,17730,17720,55
|
|
20240624,151600,270786390,17730,17730,17730,17730,1
|
|
20240624,151500,270768660,17730,17730,17730,17730,1
|
|
20240624,151400,270750930,17730,17720,17730,17720,60
|
|
20240624,151300,269687670,17730,17720,17730,17720,7
|
|
20240624,151200,269563620,17720,17720,17720,17720,0
|
|
20240624,151100,269563620,17720,17720,17720,17720,0
|
|
20240624,151000,269563620,17720,17720,17720,17720,110
|
|
20240624,150900,267614420,17730,17730,17730,17730,104
|
|
20240624,150800,265770500,17730,17730,17730,17730,69
|
|
20240624,150700,264547130,17730,17730,17730,17730,6
|
|
20240624,150600,264440750,17730,17730,17730,17730,7
|
|
20240624,150500,264316640,17730,17730,17730,17730,0
|
|
20240624,150400,264316640,17730,17730,17730,17730,0
|
|
20240624,150300,264316640,17730,17730,17730,17730,3
|
|
20240624,150200,264263450,17730,17740,17740,17730,63
|
|
20240624,150100,263145860,17740,17740,17740,17740,0
|
|
20240624,150000,263145860,17740,17740,17740,17740,1
|
|
20240624,145900,263128120,17750,17750,17760,17740,70
|
|
20240624,145800,261885680,17750,17750,17750,17750,17
|
|
20240624,145700,261583930,17750,17750,17750,17750,5
|
|
20240624,145600,261495180,17760,17760,17770,17740,60
|
|
20240624,145500,260429630,17760,17740,17770,17740,196
|
|
20240624,145400,256948830,17750,17750,17760,17750,23
|
|
20240624,145300,256540570,17750,17750,17750,17750,0
|
|
20240624,145200,256540570,17750,17740,17750,17740,34
|
|
20240624,145100,255937140,17750,17750,17750,17750,9
|
|
20240624,145000,255777390,17750,17750,17750,17750,9
|
|
20240624,144900,255617640,17750,17740,17750,17730,58
|
|
20240624,144800,254588600,17730,17740,17740,17730,12
|
|
20240624,144700,254375750,17740,17740,17740,17740,10
|
|
20240624,144600,254198350,17740,17740,17740,17740,12
|
|
20240624,144500,253985470,17730,17720,17740,17720,133
|
|
20240624,144400,251627780,17720,17720,17720,17720,8
|
|
20240624,144300,251486020,17720,17720,17720,17710,15
|
|
20240624,144200,251220240,17710,17710,17720,17710,20
|
|
20240624,144100,250866020,17710,17710,17710,17700,63
|
|
20240624,144000,249750330,17710,17710,17710,17710,2
|
|
20240624,143900,249714910,17700,17710,17710,17700,14
|
|
20240624,143800,249467030,17700,17700,17700,17700,20
|
|
20240624,143700,249113030,17700,17700,17710,17700,77
|
|
20240624,143600,247750050,17700,17700,17700,17700,9
|
|
20240624,143500,247590750,17690,17700,17700,17690,15
|
|
20240624,143400,247325280,17700,17700,17700,17690,12
|
|
20240624,143300,247112910,17700,17700,17700,17700,9
|
|
20240624,143200,246953610,17690,17700,17700,17690,11
|
|
20240624,143100,246758940,17700,17700,17700,17700,9
|
|
20240624,143000,246599640,17690,17700,17700,17690,21
|
|
20240624,142900,246227980,17700,17700,17700,17700,18
|
|
20240624,142800,245909380,17690,17700,17700,17690,24
|
|
20240624,142700,245484610,17690,17690,17690,17690,4
|
|
20240624,142600,245413850,17700,17700,17700,17700,10
|
|
20240624,142500,245236850,17700,17700,17700,17690,20
|
|
20240624,142400,244882910,17690,17690,17690,17690,7
|
|
20240624,142300,244759080,17690,17680,17690,17680,13
|
|
20240624,142200,244529150,17690,17690,17690,17690,9
|
|
20240624,142100,244369940,17690,17690,17690,17680,23
|
|
20240624,142000,243963100,17680,17690,17690,17680,18
|
|
20240624,141900,243644770,17680,17680,17680,17680,0
|
|
20240624,141800,243644770,17680,17690,17700,17680,27
|
|
20240624,141700,243167230,17680,17690,17690,17680,10
|
|
20240624,141600,242990340,17680,17680,17680,17680,13
|
|
20240624,141500,242760500,17680,17680,17680,17680,5
|
|
20240624,141400,242672100,17670,17660,17670,17660,8
|
|
20240624,141300,242530760,17660,17670,17670,17650,20
|
|
20240624,141200,242177570,17700,17660,17700,17660,128
|
|
20240624,141100,239915270,17660,17650,17660,17650,98
|
|
20240624,141000,238185430,17650,17670,17670,17650,335
|
|
20240624,140900,232270230,17670,17680,17690,17670,321
|
|
20240624,140800,226594410,17680,17670,17680,17670,13
|
|
20240624,140700,226364600,17670,17680,17680,17670,17
|
|
20240624,140600,226064080,17670,17670,17680,17670,10
|
|
20240624,140500,225887330,17680,17680,17680,17680,5
|
|
20240624,140400,225798930,17670,17680,17680,17670,18
|
|
20240624,140300,225480770,17670,17670,17670,17670,0
|
|
20240624,140200,225480770,17670,17670,17670,17670,3
|
|
20240624,140100,225427760,17670,17670,17670,17670,3
|
|
20240624,140000,225374750,17680,17680,17680,17670,32
|
|
20240624,135900,224809150,17680,17680,17680,17680,12
|
|
20240624,135800,224596990,17680,17680,17680,17680,10
|
|
20240624,135700,224420190,17680,17690,17690,17680,12
|
|
20240624,135600,224207940,17690,17690,17690,17690,0
|
|
20240624,135500,224207940,17690,17680,17690,17680,6
|
|
20240624,135400,224101840,17680,17680,17680,17680,7
|
|
20240624,135300,223978080,17690,17690,17690,17690,19
|
|
20240624,135200,223641970,17690,17690,17690,17690,3
|
|
20240624,135100,223588900,17680,17680,17680,17680,4
|
|
20240624,135000,223518180,17690,17690,17690,17680,32
|
|
20240624,134900,222952310,17690,17690,17690,17690,1
|
|
20240624,134800,222934620,17680,17670,17690,17670,26
|
|
20240624,134700,222475000,17680,17650,17680,17650,35
|
|
20240624,134600,221856700,17660,17660,17660,17660,18
|
|
20240624,134500,221538820,17650,17650,17650,17650,0
|
|
20240624,134400,221538820,17650,17640,17650,17640,40
|
|
20240624,134300,220833120,17650,17650,17650,17640,82
|
|
20240624,134200,219386470,17640,17640,17640,17640,0
|
|
20240624,134100,219386470,17640,17640,17640,17640,5
|
|
20240624,134000,219298270,17640,17650,17650,17640,45
|
|
20240624,133900,218504450,17650,17650,17650,17640,165
|
|
20240624,133800,215593680,17650,17640,17660,17640,71
|
|
20240624,133700,214340470,17640,17650,17650,17640,12
|
|
20240624,133600,214128710,17650,17650,17660,17650,19
|
|
20240624,133500,213793350,17640,17640,17640,17640,11
|
|
20240624,133400,213599310,17630,17630,17630,17630,3
|
|
20240624,133300,213546420,17630,17640,17640,17630,14
|
|
20240624,133200,213299490,17630,17630,17630,17630,0
|
|
20240624,133100,213299490,17630,17630,17630,17630,0
|
|
20240624,133000,213299490,17630,17630,17630,17630,24
|
|
20240624,132900,212876370,17640,17640,17650,17640,18
|
|
20240624,132800,212558750,17640,17640,17650,17640,39
|
|
20240624,132700,211870780,17640,17630,17640,17630,8
|
|
20240624,132600,211729700,17630,17640,17640,17630,14
|
|
20240624,132500,211482770,17640,17640,17640,17630,58
|
|
20240624,132400,210460090,17640,17640,17640,17640,0
|
|
20240624,132300,210460090,17640,17640,17640,17640,7
|
|
20240624,132200,210336610,17640,17640,17640,17640,33
|
|
20240624,132100,209754490,17630,17630,17630,17630,0
|
|
20240624,132000,209754490,17630,17630,17630,17630,17
|
|
20240624,131900,209454780,17630,17640,17640,17630,25
|
|
20240624,131800,209013850,17640,17640,17640,17640,0
|
|
20240624,131700,209013850,17640,17640,17640,17640,2
|
|
20240624,131600,208978570,17630,17630,17630,17630,6
|
|
20240624,131500,208872790,17640,17640,17640,17640,20
|
|
20240624,131400,208519990,17630,17630,17630,17630,0
|
|
20240624,131300,208519990,17630,17630,17630,17630,0
|
|
20240624,131200,208519990,17630,17640,17640,17630,18
|
|
20240624,131100,208202540,17640,17640,17640,17640,51
|
|
20240624,131000,207302900,17640,17640,17640,17630,43
|
|
20240624,130900,206544580,17640,17620,17640,17620,14
|
|
20240624,130800,206297820,17630,17630,17630,17630,9
|
|
20240624,130700,206139150,17630,17620,17630,17620,12
|
|
20240624,130600,205927600,17620,17620,17620,17620,0
|
|
20240624,130500,205927600,17620,17630,17630,17620,19
|
|
20240624,130400,205592700,17630,17630,17630,17630,0
|
|
20240624,130300,205592700,17630,17630,17630,17630,3
|
|
20240624,130200,205539810,17620,17620,17620,17620,6
|
|
20240624,130100,205434090,17630,17630,17630,17630,23
|
|
20240624,130000,205028600,17620,17630,17630,17620,18
|
|
20240624,125900,204711430,17620,17620,17620,17620,4
|
|
20240624,125800,204640950,17620,17630,17630,17620,16
|
|
20240624,125700,204358920,17630,17630,17630,17630,0
|
|
20240624,125600,204358920,17630,17630,17630,17630,1
|
|
20240624,125500,204341290,17620,17620,17620,17620,8
|
|
20240624,125400,204200330,17610,17610,17610,17610,0
|
|
20240624,125300,204200330,17610,17610,17610,17610,0
|
|
20240624,125200,204200330,17610,17620,17620,17610,333
|
|
20240624,125100,198335240,17630,17630,17640,17630,19
|
|
20240624,125000,198000260,17620,17630,17630,17620,26
|
|
20240624,124900,197542080,17620,17620,17620,17620,0
|
|
20240624,124800,197542080,17620,17630,17630,17620,5
|
|
20240624,124700,197453960,17620,17630,17630,17620,12
|
|
20240624,124600,197242430,17620,17620,17620,17620,0
|
|
20240624,124500,197242430,17620,17620,17620,17620,4
|
|
20240624,124400,197171950,17620,17620,17620,17620,13
|
|
20240624,124300,196942890,17620,17620,17620,17620,10
|
|
20240624,124200,196766690,17620,17620,17620,17620,2
|
|
20240624,124100,196731450,17610,17620,17620,17610,59
|
|
20240624,124000,195691900,17620,17610,17620,17610,29
|
|
20240624,123900,195181130,17610,17620,17620,17610,3
|
|
20240624,123800,195128280,17620,17610,17620,17610,64
|
|
20240624,123700,194000640,17620,17610,17620,17610,15
|
|
20240624,123600,193736380,17610,17610,17610,17610,8
|
|
20240624,123500,193595500,17600,17600,17610,17600,1717
|
|
20240624,123400,163375800,17610,17610,17610,17600,206
|
|
20240624,123300,159749750,17610,17600,17610,17600,53
|
|
20240624,123200,158816460,17610,17610,17610,17610,60
|
|
20240624,123100,157759860,17610,17620,17620,17610,843
|
|
20240624,123000,142913300,17620,17620,17630,17620,32
|
|
20240624,122900,142349340,17630,17630,17630,17630,188
|
|
20240624,122800,139034900,17630,17630,17630,17630,0
|
|
20240624,122700,139034900,17630,17640,17640,17630,11
|
|
20240624,122600,138840890,17630,17630,17630,17630,4
|
|
20240624,122500,138770370,17630,17630,17630,17630,0
|
|
20240624,122400,138770370,17630,17630,17630,17630,3
|
|
20240624,122300,138717480,17640,17630,17640,17630,21
|
|
20240624,122200,138347080,17640,17640,17640,17640,1
|
|
20240624,122100,138329440,17630,17630,17630,17630,2
|
|
20240624,122000,138294180,17640,17640,17650,17630,35
|
|
20240624,121900,137676940,17640,17640,17640,17640,6
|
|
20240624,121800,137571100,17640,17640,17640,17640,7
|
|
20240624,121700,137447620,17640,17640,17640,17640,1
|
|
20240624,121600,137429980,17650,17650,17650,17650,12
|
|
20240624,121500,137218180,17640,17640,17650,17640,9
|
|
20240624,121400,137059400,17650,17630,17650,17630,50
|
|
20240624,121300,136176980,17640,17640,17650,17640,13
|
|
20240624,121200,135947650,17630,17640,17640,17630,11
|
|
20240624,121100,135753650,17640,17640,17640,17640,15
|
|
20240624,121000,135489050,17640,17640,17650,17640,31
|
|
20240624,120900,134942200,17640,17640,17640,17640,12
|
|
20240624,120800,134730520,17640,17640,17640,17640,23
|
|
20240624,120700,134324800,17650,17640,17650,17640,15
|
|
20240624,120600,134060080,17640,17640,17640,17640,12
|
|
20240624,120500,133848400,17640,17630,17640,17630,53
|
|
20240624,120400,132913520,17640,17640,17640,17640,10
|
|
20240624,120300,132737120,17630,17620,17630,17620,51
|
|
20240624,120200,131838230,17620,17620,17620,17620,13
|
|
20240624,120100,131609170,17620,17610,17620,17610,19
|
|
20240624,120000,131274450,17610,17610,17620,17610,39
|
|
20240624,115900,130587470,17610,17610,17620,17610,22
|
|
20240624,115800,130199970,17610,17610,17610,17610,14
|
|
20240624,115700,129953430,17610,17610,17610,17610,5
|
|
20240624,115600,129865380,17610,17610,17610,17610,6
|
|
20240624,115500,129759720,17610,17610,17620,17610,23
|
|
20240624,115400,129354580,17610,17620,17620,17610,15
|
|
20240624,115300,129090370,17610,17610,17610,17610,6
|
|
20240624,115200,128984710,17610,17620,17620,17610,14
|
|
20240624,115100,128738080,17610,17610,17610,17610,9
|
|
20240624,115000,128579590,17620,17610,17620,17610,33
|
|
20240624,114900,127998350,17610,17610,17620,17610,38
|
|
20240624,114800,127328840,17610,17610,17620,17610,15
|
|
20240624,114700,127064590,17610,17610,17610,17610,8
|
|
20240624,114600,126923710,17610,17610,17610,17610,7
|
|
20240624,114500,126800440,17610,17610,17620,17610,25
|
|
20240624,114400,126360090,17610,17610,17610,17610,141
|
|
20240624,114300,123877080,17610,17630,17630,17610,689
|
|
20240624,114200,111736360,17630,17630,17630,17630,2
|
|
20240624,114100,111701100,17630,17620,17640,17620,27
|
|
20240624,114000,111224990,17620,17620,17630,17620,65
|
|
20240624,113900,110079170,17620,17620,17620,17620,6
|
|
20240624,113800,109973450,17620,17620,17630,17620,15
|
|
20240624,113700,109709050,17620,17620,17620,17620,3
|
|
20240624,113600,109656190,17630,17630,17630,17630,16
|
|
20240624,113500,109374110,17630,17630,17630,17630,6
|
|
20240624,113400,109268330,17630,17620,17630,17620,45
|
|
20240624,113300,108475200,17620,17620,17620,17620,15
|
|
20240624,113200,108210900,17630,17620,17630,17620,6
|
|
20240624,113100,108105170,17620,17620,17630,17620,17
|
|
20240624,113000,107805550,17630,17630,17630,17630,64
|
|
20240624,112900,106677230,17630,17630,17640,17630,24
|
|
20240624,112800,106254100,17630,17640,17640,17630,54
|
|
20240624,112700,105302070,17640,17630,17640,17630,16
|
|
20240624,112600,105019890,17640,17630,17640,17630,16
|
|
20240624,112500,104737710,17630,17640,17640,17630,7
|
|
20240624,112400,104614290,17650,17640,17650,17630,15
|
|
20240624,112300,104349710,17630,17630,17640,17630,8
|
|
20240624,112200,104208650,17630,17650,17650,17630,8
|
|
20240624,112100,104067590,17630,17640,17640,17630,32
|
|
20240624,112000,103503300,17630,17640,17640,17630,84
|
|
20240624,111900,102022350,17640,17640,17640,17640,7
|
|
20240624,111800,101898870,17640,17640,17640,17630,20
|
|
20240624,111700,101546120,17640,17640,17650,17640,13
|
|
20240624,111600,101316720,17640,17630,17650,17630,28
|
|
20240624,111500,100822810,17640,17630,17640,17630,19
|
|
20240624,111400,100487740,17630,17640,17640,17630,15
|
|
20240624,111300,100223160,17640,17640,17640,17630,212
|
|
20240624,111200,96483500,17640,17630,17640,17630,27
|
|
20240624,111100,96007290,17630,17640,17640,17630,7
|
|
20240624,111000,95883830,17630,17650,17660,17630,59
|
|
20240624,110900,94842710,17640,17640,17640,17640,3
|
|
20240624,110800,94789790,17640,17650,17650,17640,14
|
|
20240624,110700,94542740,17660,17640,17660,17640,15
|
|
20240624,110600,94278030,17640,17630,17640,17630,8
|
|
20240624,110500,94136930,17650,17630,17650,17630,56
|
|
20240624,110400,93148620,17630,17640,17640,17630,15
|
|
20240624,110300,92884060,17630,17630,17640,17630,18
|
|
20240624,110200,92566610,17630,17630,17630,17630,3
|
|
20240624,110100,92513720,17630,17630,17630,17630,9
|
|
20240624,110000,92355050,17630,17640,17640,17630,32
|
|
20240624,105900,91790770,17630,17630,17630,17630,0
|
|
20240624,105800,91790770,17630,17620,17630,17620,24
|
|
20240624,105700,91367680,17620,17620,17620,17620,4
|
|
20240624,105600,91297200,17630,17630,17630,17630,27
|
|
20240624,105500,90821190,17620,17620,17620,17620,8
|
|
20240624,105400,90680230,17620,17620,17620,17620,7
|
|
20240624,105300,90556890,17630,17630,17630,17620,17
|
|
20240624,105200,90257190,17620,17630,17630,17620,48
|
|
20240624,105100,89411410,17620,17620,17620,17620,3
|
|
20240624,105000,89358550,17620,17630,17630,17620,32
|
|
20240624,104900,88794600,17630,17620,17630,17620,19
|
|
20240624,104800,88459740,17620,17620,17620,17620,5
|
|
20240624,104700,88371640,17620,17630,17630,17620,8
|
|
20240624,104600,88230650,17630,17640,17640,17630,21
|
|
20240624,104500,87860310,17630,17630,17630,17630,0
|
|
20240624,104400,87860310,17630,17630,17630,17630,3
|
|
20240624,104300,87807420,17640,17650,17650,17640,55
|
|
20240624,104200,86837210,17650,17650,17650,17650,9
|
|
20240624,104100,86678360,17650,17650,17650,17650,214
|
|
20240624,104000,82901260,17650,17650,17660,17650,40
|
|
20240624,103900,82195200,17660,17660,17660,17660,12
|
|
20240624,103800,81983280,17660,17660,17660,17660,90
|
|
20240624,103700,80393880,17660,17660,17660,17660,3
|
|
20240624,103600,80340900,17660,17660,17660,17660,4
|
|
20240624,103500,80270260,17670,17670,17670,17670,8
|
|
20240624,103400,80128900,17670,17670,17670,17660,14
|
|
20240624,103300,79881550,17670,17670,17670,17670,9
|
|
20240624,103200,79722520,17660,17670,17670,17660,17
|
|
20240624,103100,79422170,17660,17660,17660,17660,17
|
|
20240624,103000,79121950,17660,17660,17660,17660,3
|
|
20240624,102900,79068970,17670,17670,17680,17660,57
|
|
20240624,102800,78062240,17680,17670,17680,17670,83
|
|
20240624,102700,76595520,17670,17670,17670,17670,43
|
|
20240624,102600,75835710,17680,17680,17680,17680,10
|
|
20240624,102500,75658910,17680,17690,17690,17670,117
|
|
20240624,102400,73590270,17690,17690,17690,17690,50
|
|
20240624,102300,72705770,17690,17690,17690,17690,7
|
|
20240624,102200,72581940,17690,17690,17690,17690,4
|
|
20240624,102100,72511180,17690,17690,17700,17690,18
|
|
20240624,102000,72192680,17690,17700,17700,17690,22
|
|
20240624,101900,71803390,17690,17690,17690,17690,5
|
|
20240624,101800,71714940,17690,17690,17700,17690,21
|
|
20240624,101700,71343330,17690,17690,17690,17690,8
|
|
20240624,101600,71201810,17690,17690,17690,17690,7
|
|
20240624,101500,71077980,17690,17690,17690,17690,3
|
|
20240624,101400,71024910,17700,17700,17700,17700,69
|
|
20240624,101300,69803610,17710,17710,17710,17710,16
|
|
20240624,101200,69520250,17710,17710,17710,17710,2
|
|
20240624,101100,69484830,17710,17710,17720,17710,17
|
|
20240624,101000,69183750,17710,17710,17710,17710,18
|
|
20240624,100900,68864970,17700,17700,17700,17700,3
|
|
20240624,100800,68811870,17700,17710,17710,17700,12
|
|
20240624,100700,68599390,17700,17700,17700,17700,0
|
|
20240624,100600,68599390,17700,17710,17710,17700,4
|
|
20240624,100500,68528580,17710,17710,17710,17710,29
|
|
20240624,100400,68014990,17710,17710,17710,17700,65
|
|
20240624,100300,66864190,17730,17710,17730,17710,5
|
|
20240624,100200,66775610,17720,17720,17720,17720,7
|
|
20240624,100100,66651570,17720,17720,17720,17720,11
|
|
20240624,100000,66456650,17710,17720,17720,17710,10
|
|
20240624,095900,66279480,17720,17720,17720,17720,8
|
|
20240624,095800,66137720,17730,17730,17730,17720,79
|
|
20240624,095700,64737810,17720,17750,17760,17720,520
|
|
20240624,095600,55519290,17750,17750,17750,17750,6
|
|
20240624,095500,55412790,17760,17760,17760,17760,0
|
|
20240624,095400,55412790,17760,17760,17760,17760,12
|
|
20240624,095300,55199670,17770,17770,17770,17770,10
|
|
20240624,095200,55021970,17770,17770,17770,17770,7
|
|
20240624,095100,54897580,17770,17770,17770,17770,3
|
|
20240624,095000,54844270,17780,17750,17780,17750,38
|
|
20240624,094900,54168890,17760,17760,17760,17750,41
|
|
20240624,094800,53440770,17770,17770,17770,17770,1
|
|
20240624,094700,53423000,17770,17770,17770,17770,13
|
|
20240624,094600,53191990,17760,17770,17770,17750,36
|
|
20240624,094500,52552660,17780,17780,17780,17770,23
|
|
20240624,094400,52143920,17780,17780,17780,17770,55
|
|
20240624,094300,51166520,17780,17790,17790,17780,17
|
|
20240624,094200,50864250,17790,17790,17800,17780,238
|
|
20240624,094100,46628610,17790,17790,17790,17780,7
|
|
20240624,094000,46504090,17770,17780,17790,17770,22
|
|
20240624,093900,46112990,17780,17780,17780,17770,14
|
|
20240624,093800,45864150,17780,17720,17790,17720,157
|
|
20240624,093700,43080180,17710,17700,17710,17700,23
|
|
20240624,093600,42672990,17700,17690,17700,17690,349
|
|
20240624,093500,36496680,17700,17710,17710,17700,387
|
|
20240624,093400,29646700,17710,17750,17750,17710,594
|
|
20240624,093300,19119040,17750,17750,17750,17750,9
|
|
20240624,093200,18959290,17750,17760,17760,17750,236
|
|
20240624,093100,14768260,17760,17770,17770,17760,4
|
|
20240624,093000,14697210,17760,17780,17780,17760,14
|
|
20240624,092900,14448490,17770,17770,17770,17760,36
|
|
20240624,092800,13808810,17770,17780,17780,17770,15
|
|
20240624,092700,13542190,17770,17770,17770,17770,1
|
|
20240624,092600,13524420,17780,17780,17780,17780,7
|
|
20240624,092500,13399960,17770,17780,17780,17770,10
|
|
20240624,092400,13222200,17770,17800,17800,17770,21
|
|
20240624,092300,12848520,17790,17790,17790,17790,7
|
|
20240624,092200,12723990,17780,17780,17790,17770,50
|
|
20240624,092100,11835020,17770,17780,17780,17770,20
|
|
20240624,092000,11479570,17780,17780,17780,17760,47
|
|
20240624,091900,10644150,17760,17780,17780,17760,31
|
|
20240624,091800,10093110,17770,17760,17770,17760,9
|
|
20240624,091700,9933230,17760,17760,17760,17760,0
|
|
20240624,091600,9933230,17760,17770,17770,17760,81
|
|
20240624,091500,8494630,17770,17770,17770,17760,71
|
|
20240624,091400,7233550,17770,17790,17790,17770,17
|
|
20240624,091300,6931230,17790,17790,17790,17780,16
|
|
20240624,091200,6646670,17790,17790,17790,17790,12
|
|
20240624,091100,6433190,17790,17800,17800,17790,33
|
|
20240624,091000,5846090,17800,17800,17800,17790,42
|
|
20240624,090900,5098640,17800,17790,17800,17790,11
|
|
20240624,090800,4902910,17780,17790,17800,17780,14
|
|
20240624,090700,4653880,17790,17800,17800,17790,9
|
|
20240624,090600,4493750,17800,17800,17800,17800,5
|
|
20240624,090500,4404750,17790,17800,17800,17790,11
|
|
20240624,090400,4208980,17800,17810,17810,17790,12
|
|
20240624,090300,3995420,17790,17810,17810,17790,10
|
|
20240624,090200,3817420,17790,17790,17810,17790,15
|
|
20240624,090100,3550480,17790,17780,17790,17750,6
|
|
20240624,090000,3443810,17770,17750,17770,17750,189
|