619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,191600,2323775590,18400,18400,18400,18400,2913
|
|
20240619,191500,2323775590,18400,18400,18400,18400,0
|
|
20240619,191400,2323775590,18400,18400,18400,18400,0
|
|
20240619,191300,2323775590,18400,18400,18400,18400,0
|
|
20240619,191200,2323775590,18400,18400,18400,18400,0
|
|
20240619,191100,2323775590,18400,18400,18400,18400,0
|
|
20240619,191000,2323775590,18400,18400,18400,18400,0
|
|
20240619,190900,2323775590,18400,18400,18400,18400,0
|
|
20240619,190800,2323775590,18400,18400,18400,18400,0
|
|
20240619,190700,2323775590,18400,18400,18400,18400,0
|
|
20240619,190600,2323775590,18400,18400,18400,18400,0
|
|
20240619,190500,2323775590,18400,18400,18400,18400,0
|
|
20240619,190400,2323775590,18400,18400,18400,18400,0
|
|
20240619,190300,2323775590,18400,18400,18400,18400,0
|
|
20240619,190200,2323775590,18400,18400,18400,18400,0
|
|
20240619,190100,2323775590,18400,18400,18400,18400,0
|
|
20240619,190000,2323775590,18400,18400,18400,18400,0
|
|
20240619,185900,2323775590,18400,18400,18400,18400,0
|
|
20240619,185800,2323775590,18400,18400,18400,18400,0
|
|
20240619,185700,2323775590,18400,18400,18400,18400,0
|
|
20240619,185600,2323775590,18400,18400,18400,18400,0
|
|
20240619,185500,2323775590,18400,18400,18400,18400,0
|
|
20240619,185400,2323775590,18400,18400,18400,18400,0
|
|
20240619,185300,2323775590,18400,18400,18400,18400,0
|
|
20240619,185200,2323775590,18400,18400,18400,18400,0
|
|
20240619,185100,2323775590,18400,18400,18400,18400,0
|
|
20240619,185000,2323775590,18400,18400,18400,18400,0
|
|
20240619,184900,2323775590,18400,18400,18400,18400,0
|
|
20240619,184800,2323775590,18400,18400,18400,18400,0
|
|
20240619,184700,2323775590,18400,18400,18400,18400,0
|
|
20240619,184600,2323775590,18400,18400,18400,18400,2913
|
|
20240619,184500,2323775590,18400,18400,18400,18400,0
|
|
20240619,184400,2323775590,18400,18400,18400,18400,0
|
|
20240619,184300,2323775590,18400,18400,18400,18400,0
|
|
20240619,184200,2323775590,18400,18400,18400,18400,0
|
|
20240619,184100,2323775590,18400,18400,18400,18400,0
|
|
20240619,184000,2323775590,18400,18400,18400,18400,0
|
|
20240619,183900,2323775590,18400,18400,18400,18400,0
|
|
20240619,183800,2323775590,18400,18400,18400,18400,0
|
|
20240619,183700,2323775590,18400,18400,18400,18400,0
|
|
20240619,183600,2323775590,18400,18400,18400,18400,0
|
|
20240619,183500,2323775590,18400,18400,18400,18400,0
|
|
20240619,183400,2323775590,18400,18400,18400,18400,0
|
|
20240619,183300,2323775590,18400,18400,18400,18400,0
|
|
20240619,183200,2323775590,18400,18400,18400,18400,0
|
|
20240619,183100,2323775590,18400,18400,18400,18400,0
|
|
20240619,183000,2323775590,18400,18400,18400,18400,0
|
|
20240619,182900,2323775590,18400,18400,18400,18400,0
|
|
20240619,182800,2323775590,18400,18400,18400,18400,0
|
|
20240619,182700,2323775590,18400,18400,18400,18400,0
|
|
20240619,182600,2323775590,18400,18400,18400,18400,0
|
|
20240619,182500,2323775590,18400,18400,18400,18400,0
|
|
20240619,182400,2323775590,18400,18400,18400,18400,0
|
|
20240619,182300,2323775590,18400,18400,18400,18400,0
|
|
20240619,182200,2323775590,18400,18400,18400,18400,0
|
|
20240619,182100,2323775590,18400,18400,18400,18400,0
|
|
20240619,182000,2323775590,18400,18400,18400,18400,0
|
|
20240619,181900,2323775590,18400,18400,18400,18400,0
|
|
20240619,181800,2323775590,18400,18400,18400,18400,0
|
|
20240619,181700,2323775590,18400,18400,18400,18400,0
|
|
20240619,181600,2323775590,18400,18400,18400,18400,2913
|
|
20240619,181500,2323775590,18400,18400,18400,18400,0
|
|
20240619,181400,2323775590,18400,18400,18400,18400,0
|
|
20240619,181300,2323775590,18400,18400,18400,18400,0
|
|
20240619,181200,2323775590,18400,18400,18400,18400,0
|
|
20240619,181100,2323775590,18400,18400,18400,18400,0
|
|
20240619,181000,2323775590,18400,18400,18400,18400,0
|
|
20240619,180900,2323775590,18400,18400,18400,18400,0
|
|
20240619,180800,2323775590,18400,18400,18400,18400,0
|
|
20240619,180700,2323775590,18400,18400,18400,18400,0
|
|
20240619,180600,2323775590,18400,18400,18400,18400,0
|
|
20240619,180500,2323775590,18400,18400,18400,18400,0
|
|
20240619,180400,2323775590,18400,18400,18400,18400,0
|
|
20240619,180300,2323775590,18400,18400,18400,18400,0
|
|
20240619,180200,2323775590,18400,18400,18400,18400,0
|
|
20240619,180100,2323775590,18400,18400,18400,18400,0
|
|
20240619,180000,2323775590,18400,18400,18400,18400,0
|
|
20240619,175900,2323775590,18400,18400,18400,18400,0
|
|
20240619,175800,2323775590,18400,18400,18400,18400,0
|
|
20240619,175700,2323775590,18400,18400,18400,18400,0
|
|
20240619,175600,2323775590,18400,18400,18400,18400,0
|
|
20240619,175500,2323775590,18400,18400,18400,18400,0
|
|
20240619,175400,2323775590,18400,18400,18400,18400,0
|
|
20240619,175300,2323775590,18400,18400,18400,18400,0
|
|
20240619,175200,2323775590,18400,18400,18400,18400,0
|
|
20240619,175100,2323775590,18400,18400,18400,18400,0
|
|
20240619,175000,2323775590,18400,18400,18400,18400,0
|
|
20240619,174900,2323775590,18400,18400,18400,18400,0
|
|
20240619,174800,2323775590,18400,18400,18400,18400,0
|
|
20240619,174700,2323775590,18400,18400,18400,18400,0
|
|
20240619,174600,2323775590,18400,18400,18400,18400,2913
|
|
20240619,174500,2323775590,18400,18400,18400,18400,0
|
|
20240619,174400,2323775590,18400,18400,18400,18400,0
|
|
20240619,174300,2323775590,18400,18400,18400,18400,0
|
|
20240619,174200,2323775590,18400,18400,18400,18400,0
|
|
20240619,174100,2323775590,18400,18400,18400,18400,0
|
|
20240619,174000,2323775590,18400,18400,18400,18400,0
|
|
20240619,173900,2323775590,18400,18400,18400,18400,0
|
|
20240619,173800,2323775590,18400,18400,18400,18400,0
|
|
20240619,173700,2323775590,18400,18400,18400,18400,0
|
|
20240619,173600,2323775590,18400,18400,18400,18400,0
|
|
20240619,173500,2323775590,18400,18400,18400,18400,0
|
|
20240619,173400,2323775590,18400,18400,18400,18400,0
|
|
20240619,173300,2323775590,18400,18400,18400,18400,0
|
|
20240619,173200,2323775590,18400,18400,18400,18400,0
|
|
20240619,173100,2323775590,18400,18400,18400,18400,0
|
|
20240619,173000,2323775590,18400,18400,18400,18400,0
|
|
20240619,172900,2323775590,18400,18400,18400,18400,0
|
|
20240619,172800,2323775590,18400,18400,18400,18400,0
|
|
20240619,172700,2323775590,18400,18400,18400,18400,0
|
|
20240619,172600,2323775590,18400,18400,18400,18400,0
|
|
20240619,172500,2323775590,18400,18400,18400,18400,0
|
|
20240619,172400,2323775590,18400,18400,18400,18400,0
|
|
20240619,172300,2323775590,18400,18400,18400,18400,0
|
|
20240619,172200,2323775590,18400,18400,18400,18400,0
|
|
20240619,172100,2323775590,18400,18400,18400,18400,0
|
|
20240619,172000,2323775590,18400,18400,18400,18400,0
|
|
20240619,171900,2323775590,18400,18400,18400,18400,0
|
|
20240619,171800,2323775590,18400,18400,18400,18400,0
|
|
20240619,171700,2323775590,18400,18400,18400,18400,0
|
|
20240619,171600,2323775590,18400,18400,18400,18400,2913
|
|
20240619,171500,2323775590,18400,18400,18400,18400,0
|
|
20240619,171400,2323775590,18400,18400,18400,18400,0
|
|
20240619,171300,2323775590,18400,18400,18400,18400,0
|
|
20240619,171200,2323775590,18400,18400,18400,18400,0
|
|
20240619,171100,2323775590,18400,18400,18400,18400,0
|
|
20240619,171000,2323775590,18400,18400,18400,18400,0
|
|
20240619,170900,2323775590,18400,18400,18400,18400,0
|
|
20240619,170800,2323775590,18400,18400,18400,18400,0
|
|
20240619,170700,2323775590,18400,18400,18400,18400,0
|
|
20240619,170600,2323775590,18400,18400,18400,18400,0
|
|
20240619,170500,2323775590,18400,18400,18400,18400,0
|
|
20240619,170400,2323775590,18400,18400,18400,18400,0
|
|
20240619,170300,2323775590,18400,18400,18400,18400,0
|
|
20240619,170200,2323775590,18400,18400,18400,18400,0
|
|
20240619,170100,2323775590,18400,18400,18400,18400,0
|
|
20240619,170000,2323775590,18400,18400,18400,18400,0
|
|
20240619,165900,2323775590,18400,18400,18400,18400,0
|
|
20240619,165800,2323775590,18400,18400,18400,18400,0
|
|
20240619,165700,2323775590,18400,18400,18400,18400,0
|
|
20240619,165600,2323775590,18400,18400,18400,18400,0
|
|
20240619,165500,2323775590,18400,18400,18400,18400,0
|
|
20240619,165400,2323775590,18400,18400,18400,18400,0
|
|
20240619,165300,2323775590,18400,18400,18400,18400,0
|
|
20240619,165200,2323775590,18400,18400,18400,18400,0
|
|
20240619,165100,2323775590,18400,18400,18400,18400,0
|
|
20240619,165000,2323775590,18400,18400,18400,18400,0
|
|
20240619,164900,2323775590,18400,18400,18400,18400,0
|
|
20240619,164800,2323775590,18400,18400,18400,18400,0
|
|
20240619,164700,2323775590,18400,18400,18400,18400,0
|
|
20240619,164600,2323775590,18400,18400,18400,18400,2913
|
|
20240619,164500,2323775590,18400,18400,18400,18400,0
|
|
20240619,164400,2323775590,18400,18400,18400,18400,0
|
|
20240619,164300,2323775590,18400,18400,18400,18400,0
|
|
20240619,164200,2323775590,18400,18400,18400,18400,0
|
|
20240619,164100,2323775590,18400,18400,18400,18400,0
|
|
20240619,164000,2323775590,18400,18400,18400,18400,0
|
|
20240619,163900,2323775590,18400,18400,18400,18400,0
|
|
20240619,163800,2323775590,18400,18400,18400,18400,0
|
|
20240619,163700,2323775590,18400,18400,18400,18400,0
|
|
20240619,163600,2323775590,18400,18400,18400,18400,0
|
|
20240619,163500,2323775590,18400,18400,18400,18400,0
|
|
20240619,163400,2323775590,18400,18400,18400,18400,0
|
|
20240619,163300,2323775590,18400,18400,18400,18400,0
|
|
20240619,163200,2323775590,18400,18400,18400,18400,0
|
|
20240619,163100,2323775590,18400,18400,18400,18400,0
|
|
20240619,163000,2323775590,18400,18400,18400,18400,0
|
|
20240619,162900,2323775590,18400,18400,18400,18400,0
|
|
20240619,162800,2323775590,18400,18400,18400,18400,0
|
|
20240619,162700,2323775590,18400,18400,18400,18400,0
|
|
20240619,162600,2323775590,18400,18400,18400,18400,0
|
|
20240619,162500,2323775590,18400,18400,18400,18400,0
|
|
20240619,162400,2323775590,18400,18400,18400,18400,0
|
|
20240619,162300,2323775590,18400,18400,18400,18400,0
|
|
20240619,162200,2323775590,18400,18400,18400,18400,0
|
|
20240619,162100,2323775590,18400,18400,18400,18400,0
|
|
20240619,162000,2323775590,18400,18400,18400,18400,0
|
|
20240619,161900,2323775590,18400,18400,18400,18400,0
|
|
20240619,161800,2323775590,18400,18400,18400,18400,0
|
|
20240619,161700,2323775590,18400,18400,18400,18400,0
|
|
20240619,161600,2323775590,18400,18400,18400,18400,2913
|
|
20240619,161500,2323775590,18400,18400,18400,18400,0
|
|
20240619,161400,2323775590,18400,18400,18400,18400,0
|
|
20240619,161300,2323775590,18400,18400,18400,18400,0
|
|
20240619,161200,2323775590,18400,18400,18400,18400,0
|
|
20240619,161100,2323775590,18400,18400,18400,18400,0
|
|
20240619,161000,2323775590,18400,18400,18400,18400,0
|
|
20240619,160900,2323775590,18400,18400,18400,18400,0
|
|
20240619,160800,2323775590,18400,18400,18400,18400,0
|
|
20240619,160700,2323775590,18400,18400,18400,18400,0
|
|
20240619,160600,2323775590,18400,18400,18400,18400,0
|
|
20240619,160500,2323775590,18400,18400,18400,18400,0
|
|
20240619,160400,2323775590,18400,18400,18400,18400,0
|
|
20240619,160300,2323775590,18400,18400,18400,18400,0
|
|
20240619,160200,2323775590,18400,18400,18400,18400,0
|
|
20240619,160100,2323775590,18400,18400,18400,18400,0
|
|
20240619,160000,2323775590,18400,18400,18400,18400,0
|
|
20240619,155900,2323775590,18400,18400,18400,18400,0
|
|
20240619,155800,2323775590,18400,18400,18400,18400,0
|
|
20240619,155700,2323775590,18400,18400,18400,18400,0
|
|
20240619,155600,2323775590,18400,18400,18400,18400,0
|
|
20240619,155500,2323775590,18400,18400,18400,18400,0
|
|
20240619,155400,2323775590,18400,18400,18400,18400,0
|
|
20240619,155300,2323775590,18400,18400,18400,18400,0
|
|
20240619,155200,2323775590,18400,18400,18400,18400,0
|
|
20240619,155100,2323775590,18400,18400,18400,18400,0
|
|
20240619,155000,2323775590,18400,18400,18400,18400,0
|
|
20240619,154900,2323775590,18400,18400,18400,18400,0
|
|
20240619,154800,2323775590,18400,18400,18400,18400,0
|
|
20240619,154700,2323775590,18400,18400,18400,18400,0
|
|
20240619,154600,2323775590,18400,18400,18400,18400,2913
|
|
20240619,154500,2323775590,18400,18400,18400,18400,0
|
|
20240619,154400,2323775590,18400,18400,18400,18400,0
|
|
20240619,154300,2323775590,18400,18400,18400,18400,0
|
|
20240619,154200,2323775590,18400,18400,18400,18400,0
|
|
20240619,154100,2323775590,18400,18400,18400,18400,0
|
|
20240619,154000,2323775590,18400,18400,18400,18400,0
|
|
20240619,153900,2323775590,18400,18400,18400,18400,0
|
|
20240619,153800,2323775590,18400,18400,18400,18400,0
|
|
20240619,153700,2323775590,18400,18400,18400,18400,0
|
|
20240619,153600,2323775590,18400,18400,18400,18400,0
|
|
20240619,153500,2323775590,18400,18400,18400,18400,0
|
|
20240619,153400,2323775590,18400,18400,18400,18400,0
|
|
20240619,153300,2323775590,18400,18400,18400,18400,0
|
|
20240619,153200,2323775590,18400,18400,18400,18400,0
|
|
20240619,153100,2323775590,18400,18400,18400,18400,0
|
|
20240619,153000,2323775590,18400,18400,18400,18400,2913
|
|
20240619,152900,2270176390,18380,18380,18380,18380,0
|
|
20240619,152800,2270176390,18380,18380,18380,18380,0
|
|
20240619,152700,2270176390,18380,18380,18380,18380,0
|
|
20240619,152600,2270176390,18380,18380,18380,18380,0
|
|
20240619,152500,2270176390,18380,18380,18380,18380,0
|
|
20240619,152400,2270176390,18380,18380,18380,18380,0
|
|
20240619,152300,2270176390,18380,18380,18380,18380,0
|
|
20240619,152200,2270176390,18380,18380,18380,18380,0
|
|
20240619,152100,2270176390,18380,18380,18380,18380,0
|
|
20240619,152000,2270176390,18380,18380,18380,18380,0
|
|
20240619,151900,2270176390,18380,18380,18390,18370,260
|
|
20240619,151800,2265399780,18390,18380,18390,18380,4
|
|
20240619,151700,2265326250,18380,18420,18420,18380,193
|
|
20240619,151600,2261773110,18410,18390,18410,18390,222
|
|
20240619,151500,2257689260,18380,18390,18390,18380,137
|
|
20240619,151400,2255170040,18380,18420,18430,18380,469
|
|
20240619,151300,2246532530,18430,18440,18440,18420,122
|
|
20240619,151200,2244282950,18440,18410,18440,18410,533
|
|
20240619,151100,2234464520,18410,18410,18420,18400,204
|
|
20240619,151000,2230708980,18410,18370,18420,18360,506
|
|
20240619,150900,2221405910,18370,18390,18400,18360,1629
|
|
20240619,150800,2191472100,18390,18390,18410,18390,523
|
|
20240619,150700,2181847460,18390,18400,18410,18390,239
|
|
20240619,150600,2177448280,18400,18390,18400,18390,217
|
|
20240619,150500,2173456080,18400,18390,18410,18380,295
|
|
20240619,150400,2168029280,18390,18390,18400,18380,141
|
|
20240619,150300,2165435180,18390,18390,18400,18390,348
|
|
20240619,150200,2159035340,18380,18400,18400,18380,291
|
|
20240619,150100,2153683590,18390,18380,18400,18380,137
|
|
20240619,150000,2151164450,18380,18380,18400,18380,231
|
|
20240619,145900,2146914980,18380,18390,18400,18380,303
|
|
20240619,145800,2141343290,18380,18370,18400,18370,314
|
|
20240619,145700,2135569680,18370,18380,18390,18370,274
|
|
20240619,145600,2130531380,18380,18390,18390,18380,291
|
|
20240619,145500,2125179970,18380,18380,18390,18380,120
|
|
20240619,145400,2122973230,18380,18390,18390,18380,282
|
|
20240619,145300,2117787620,18390,18380,18390,18380,354
|
|
20240619,145200,2111277630,18380,18390,18400,18380,324
|
|
20240619,145100,2105318270,18380,18380,18390,18380,248
|
|
20240619,145000,2100759330,18370,18370,18370,18360,268
|
|
20240619,144900,2095836240,18370,18360,18370,18360,8
|
|
20240619,144800,2095689320,18360,18370,18370,18360,153
|
|
20240619,144700,2092879080,18370,18370,18370,18360,129
|
|
20240619,144600,2090509390,18360,18360,18360,18360,131
|
|
20240619,144500,2088104230,18360,18360,18370,18360,48
|
|
20240619,144400,2087222790,18360,18360,18370,18360,68
|
|
20240619,144300,2085973720,18370,18370,18370,18360,235
|
|
20240619,144200,2081658080,18360,18370,18370,18360,78
|
|
20240619,144100,2080225310,18370,18360,18370,18360,92
|
|
20240619,144000,2078535630,18370,18380,18380,18370,272
|
|
20240619,143900,2073538960,18370,18370,18380,18370,50
|
|
20240619,143800,2072620440,18380,18380,18380,18370,106
|
|
20240619,143700,2070672170,18370,18360,18370,18360,269
|
|
20240619,143600,2065731010,18360,18360,18360,18360,33
|
|
20240619,143500,2065125130,18370,18360,18370,18360,25
|
|
20240619,143400,2064666120,18360,18360,18370,18360,44
|
|
20240619,143300,2063858170,18370,18360,18370,18360,99
|
|
20240619,143200,2062040460,18370,18370,18370,18360,35
|
|
20240619,143100,2061397820,18370,18370,18370,18370,34
|
|
20240619,143000,2060773240,18380,18360,18380,18360,107
|
|
20240619,142900,2058807950,18370,18380,18380,18360,537
|
|
20240619,142800,2048942750,18380,18370,18380,18370,38
|
|
20240619,142700,2048244630,18370,18370,18370,18370,8
|
|
20240619,142600,2048097670,18370,18380,18380,18370,253
|
|
20240619,142500,2043447560,18380,18380,18390,18380,59
|
|
20240619,142400,2042362870,18380,18380,18390,18380,517
|
|
20240619,142300,2032860400,18390,18380,18390,18380,135
|
|
20240619,142200,2030379070,18390,18380,18390,18380,70
|
|
20240619,142100,2029091860,18390,18390,18390,18380,37
|
|
20240619,142000,2028411440,18390,18400,18400,18390,43
|
|
20240619,141900,2027620650,18390,18410,18410,18390,767
|
|
20240619,141800,2013512840,18400,18410,18410,18400,8
|
|
20240619,141700,2013365600,18400,18380,18400,18380,682
|
|
20240619,141600,2000819340,18390,18380,18390,18380,12
|
|
20240619,141500,2000598740,18390,18380,18390,18380,48
|
|
20240619,141400,1999716450,18390,18390,18400,18390,91
|
|
20240619,141300,1998042950,18390,18390,18390,18390,6
|
|
20240619,141200,1997932610,18390,18390,18390,18390,57
|
|
20240619,141100,1996884380,18390,18390,18390,18390,0
|
|
20240619,141000,1996884380,18390,18400,18400,18390,84
|
|
20240619,140900,1995339110,18390,18390,18390,18390,0
|
|
20240619,140800,1995339110,18390,18380,18410,18380,197
|
|
20240619,140700,1991715500,18390,18370,18390,18370,161
|
|
20240619,140600,1988756300,18380,18380,18380,18380,23
|
|
20240619,140500,1988333560,18370,18360,18370,18360,136
|
|
20240619,140400,1985835320,18370,18360,18370,18360,167
|
|
20240619,140300,1982768080,18370,18360,18370,18360,44
|
|
20240619,140200,1981960160,18360,18360,18360,18360,2
|
|
20240619,140100,1981923440,18370,18350,18370,18350,556
|
|
20240619,140000,1971715980,18360,18360,18360,18350,35
|
|
20240619,135900,1971073690,18350,18350,18360,18350,110
|
|
20240619,135800,1969055100,18360,18360,18360,18350,5
|
|
20240619,135700,1968963330,18350,18350,18360,18350,43
|
|
20240619,135600,1968174230,18360,18350,18360,18350,15
|
|
20240619,135500,1967898860,18350,18350,18350,18350,8
|
|
20240619,135400,1967752060,18350,18350,18360,18350,58
|
|
20240619,135300,1966687490,18350,18360,18360,18350,15
|
|
20240619,135200,1966412170,18360,18350,18360,18350,37
|
|
20240619,135100,1965733210,18350,18350,18350,18350,3
|
|
20240619,135000,1965678160,18360,18360,18370,18350,5043
|
|
20240619,134900,1873133300,18360,18370,18370,18360,34
|
|
20240619,134800,1872508790,18370,18360,18370,18360,46
|
|
20240619,134700,1871664220,18360,18360,18370,18360,16
|
|
20240619,134600,1871370420,18360,18360,18360,18350,673
|
|
20240619,134500,1859014190,18360,18370,18370,18350,1056
|
|
20240619,134400,1839629040,18360,18370,18370,18350,1146
|
|
20240619,134300,1818593780,18360,18360,18360,18350,1143
|
|
20240619,134200,1797608610,18360,18350,18360,18350,198
|
|
20240619,134100,1793973400,18360,18360,18360,18350,168
|
|
20240619,134000,1790890550,18360,18350,18360,18350,482
|
|
20240619,133900,1782041320,18350,18370,18370,18350,2109
|
|
20240619,133800,1743323560,18380,18400,18400,18370,2054
|
|
20240619,133700,1705569560,18390,18400,18400,18390,32
|
|
20240619,133600,1704980840,18400,18400,18400,18400,25
|
|
20240619,133500,1704520840,18400,18400,18410,18400,65
|
|
20240619,133400,1703324290,18400,18400,18400,18400,52
|
|
20240619,133300,1702367490,18400,18390,18400,18390,232
|
|
20240619,133200,1698098760,18390,18390,18390,18390,36
|
|
20240619,133100,1697436720,18390,18390,18390,18390,41
|
|
20240619,133000,1696682730,18390,18390,18390,18380,116
|
|
20240619,132900,1694549770,18390,18390,18390,18380,19
|
|
20240619,132800,1694200440,18390,18390,18390,18380,400
|
|
20240619,132700,1686844450,18390,18400,18400,18390,9
|
|
20240619,132600,1686678920,18390,18390,18390,18390,44
|
|
20240619,132500,1685869760,18390,18390,18390,18380,153
|
|
20240619,132400,1683056140,18390,18390,18390,18380,102
|
|
20240619,132300,1681180370,18380,18390,18390,18380,76
|
|
20240619,132200,1679783110,18390,18380,18390,18380,4
|
|
20240619,132100,1679709570,18380,18380,18380,18380,17
|
|
20240619,132000,1679397110,18390,18390,18390,18380,175
|
|
20240619,131900,1676179860,18390,18380,18390,18380,33
|
|
20240619,131800,1675573090,18390,18390,18390,18380,56
|
|
20240619,131700,1674543350,18390,18380,18390,18370,226
|
|
20240619,131600,1670389470,18370,18370,18380,18370,707
|
|
20240619,131500,1657394870,18370,18370,18380,18370,4
|
|
20240619,131400,1657321380,18370,18380,18380,18370,87
|
|
20240619,131300,1655722330,18380,18380,18380,18370,142
|
|
20240619,131200,1653112390,18380,18370,18380,18370,108
|
|
20240619,131100,1651127420,18370,18370,18370,18370,3
|
|
20240619,131000,1651072310,18370,18380,18380,18370,216
|
|
20240619,130900,1647104080,18370,18370,18380,18370,7
|
|
20240619,130800,1646975450,18370,18370,18380,18370,8
|
|
20240619,130700,1646828480,18380,18380,18380,18370,46
|
|
20240619,130600,1645983130,18380,18380,18390,18380,49
|
|
20240619,130500,1645082410,18380,18390,18390,18380,10
|
|
20240619,130400,1644898580,18380,18380,18390,18380,118
|
|
20240619,130300,1642729730,18370,18370,18380,18370,4
|
|
20240619,130200,1642656240,18370,18380,18390,18370,116
|
|
20240619,130100,1640525080,18380,18370,18380,18370,79
|
|
20240619,130000,1639073170,18370,18380,18380,18370,66
|
|
20240619,125900,1637860170,18370,18370,18390,18370,4
|
|
20240619,125800,1637786670,18370,18370,18370,18360,463
|
|
20240619,125700,1629281370,18360,18360,18370,18360,9
|
|
20240619,125600,1629116120,18370,18360,18370,18360,68
|
|
20240619,125500,1627867010,18370,18360,18370,18360,125
|
|
20240619,125400,1625570960,18360,18360,18370,18360,69
|
|
20240619,125300,1624304070,18370,18370,18370,18360,76
|
|
20240619,125200,1622908030,18360,18370,18370,18360,125
|
|
20240619,125100,1620611810,18360,18360,18370,18360,222
|
|
20240619,125000,1616533910,18360,18370,18370,18360,79
|
|
20240619,124900,1615083350,18360,18360,18370,18360,32
|
|
20240619,124800,1614495600,18360,18360,18370,18360,7
|
|
20240619,124700,1614367070,18370,18360,18370,18360,585
|
|
20240619,124600,1603625870,18370,18360,18370,18360,431
|
|
20240619,124500,1595708510,18370,18380,18390,18370,782
|
|
20240619,124400,1581341980,18370,18380,18390,18370,129
|
|
20240619,124300,1578971120,18380,18390,18390,18370,541
|
|
20240619,124200,1569026550,18390,18390,18390,18390,430
|
|
20240619,124100,1561118850,18390,18390,18390,18390,3
|
|
20240619,124000,1561063680,18390,18400,18400,18390,15
|
|
20240619,123900,1560787780,18390,18390,18400,18390,391
|
|
20240619,123800,1553596410,18400,18390,18400,18390,758
|
|
20240619,123700,1539654280,18400,18400,18400,18390,4
|
|
20240619,123600,1539580700,18390,18390,18390,18390,7
|
|
20240619,123500,1539451970,18400,18390,18400,18390,7
|
|
20240619,123400,1539323220,18390,18410,18410,18390,515
|
|
20240619,123300,1529851310,18390,18400,18410,18390,222
|
|
20240619,123200,1525768480,18400,18400,18410,18390,638
|
|
20240619,123100,1514029280,18400,18390,18400,18390,176
|
|
20240619,123000,1510791490,18390,18390,18390,18390,3
|
|
20240619,122900,1510736320,18400,18390,18400,18390,193
|
|
20240619,122800,1507185190,18390,18390,18390,18390,12
|
|
20240619,122700,1506964510,18390,18400,18400,18390,562
|
|
20240619,122600,1496629060,18390,18390,18400,18390,10
|
|
20240619,122500,1496445100,18390,18390,18390,18390,30
|
|
20240619,122400,1495893400,18400,18390,18400,18390,5
|
|
20240619,122300,1495801430,18400,18400,18400,18390,155
|
|
20240619,122200,1492949490,18400,18400,18400,18400,429
|
|
20240619,122100,1485055890,18400,18400,18410,18400,41
|
|
20240619,122000,1484301470,18400,18400,18410,18400,2772
|
|
20240619,121900,1433296550,18400,18400,18400,18400,6
|
|
20240619,121800,1433186150,18410,18400,18410,18400,22
|
|
20240619,121700,1432781160,18400,18400,18410,18400,8
|
|
20240619,121600,1432633950,18400,18400,18410,18400,4
|
|
20240619,121500,1432560340,18400,18400,18400,18400,107
|
|
20240619,121400,1430591540,18410,18410,18410,18400,102
|
|
20240619,121300,1428713790,18400,18400,18410,18400,24
|
|
20240619,121200,1428271970,18410,18400,18410,18400,21
|
|
20240619,121100,1427885440,18400,18400,18410,18400,168
|
|
20240619,121000,1424794180,18400,18400,18410,18400,38
|
|
20240619,120900,1424094780,18400,18400,18410,18400,164
|
|
20240619,120800,1421075560,18400,18400,18410,18400,27
|
|
20240619,120700,1420578560,18410,18400,18410,18400,3
|
|
20240619,120600,1420523350,18410,18400,18410,18400,170
|
|
20240619,120500,1417394230,18400,18400,18410,18400,69
|
|
20240619,120400,1416123960,18410,18410,18410,18410,270
|
|
20240619,120300,1411153260,18410,18410,18410,18410,7
|
|
20240619,120200,1411024390,18420,18410,18420,18410,25
|
|
20240619,120100,1410564130,18410,18410,18410,18410,1086
|
|
20240619,120000,1390570870,18410,18420,18420,18410,496
|
|
20240619,115900,1381436750,18420,18420,18420,18420,5
|
|
20240619,115800,1381344650,18430,18420,18430,18420,15
|
|
20240619,115700,1381068250,18420,18420,18420,18420,4
|
|
20240619,115600,1380994570,18430,18430,18430,18430,47
|
|
20240619,115500,1380128360,18430,18430,18440,18430,61
|
|
20240619,115400,1379003880,18440,18420,18440,18420,122
|
|
20240619,115300,1376756440,18410,18410,18410,18410,5
|
|
20240619,115200,1376664390,18420,18420,18420,18420,51
|
|
20240619,115100,1375724970,18410,18410,18410,18410,7
|
|
20240619,115000,1375596100,18420,18420,18420,18420,47
|
|
20240619,114900,1374730360,18420,18400,18420,18400,3474
|
|
20240619,114800,1310804350,18410,18400,18410,18400,5
|
|
20240619,114700,1310712330,18400,18410,18410,18400,7
|
|
20240619,114600,1310583510,18400,18400,18400,18400,307
|
|
20240619,114500,1304934710,18400,18400,18410,18400,46
|
|
20240619,114400,1304087900,18410,18400,18410,18400,34
|
|
20240619,114300,1303462290,18400,18400,18410,18400,1391
|
|
20240619,114200,1277867880,18410,18400,18410,18400,128
|
|
20240619,114100,1275511460,18410,18410,18410,18400,141
|
|
20240619,114000,1272916670,18410,18400,18410,18400,112
|
|
20240619,113900,1270854790,18410,18410,18410,18410,81
|
|
20240619,113800,1269363580,18410,18400,18410,18400,56
|
|
20240619,113700,1268332670,18410,18410,18410,18400,4
|
|
20240619,113600,1268259040,18400,18410,18410,18400,206
|
|
20240619,113500,1264467650,18410,18410,18410,18400,143
|
|
20240619,113400,1261836240,18410,18430,18430,18410,1154
|
|
20240619,113300,1240589910,18430,18420,18430,18420,4
|
|
20240619,113200,1240516220,18420,18420,18420,18420,84
|
|
20240619,113100,1238968940,18420,18420,18420,18420,14
|
|
20240619,113000,1238711060,18410,18420,18420,18410,46
|
|
20240619,112900,1237863800,18420,18420,18420,18420,209
|
|
20240619,112800,1234014020,18410,18410,18420,18410,45
|
|
20240619,112700,1233185560,18410,18410,18410,18410,110
|
|
20240619,112600,1231160460,18410,18430,18430,18410,459
|
|
20240619,112500,1222708000,18440,18430,18440,18430,16
|
|
20240619,112400,1222413010,18440,18430,18440,18430,58
|
|
20240619,112300,1221343960,18420,18420,18430,18410,87
|
|
20240619,112200,1219741450,18420,18420,18420,18420,1
|
|
20240619,112100,1219723030,18420,18420,18430,18420,146
|
|
20240619,112000,1217033690,18420,18410,18420,18410,127
|
|
20240619,111900,1214694440,18410,18420,18420,18410,57
|
|
20240619,111800,1213645050,18420,18410,18420,18410,216
|
|
20240619,111700,1209666480,18410,18410,18410,18410,22
|
|
20240619,111600,1209261460,18420,18420,18420,18400,195
|
|
20240619,111500,1205672810,18420,18420,18420,18410,181
|
|
20240619,111400,1202340550,18410,18400,18420,18400,95
|
|
20240619,111300,1200591940,18400,18450,18450,18390,4314
|
|
20240619,111200,1121165090,18450,18450,18450,18450,1261
|
|
20240619,111100,1097899640,18460,18460,18460,18450,573
|
|
20240619,111000,1087326700,18460,18470,18470,18450,440
|
|
20240619,110900,1079203190,18480,18480,18490,18470,705
|
|
20240619,110800,1066178570,18480,18490,18490,18480,6
|
|
20240619,110700,1066067680,18490,18490,18490,18490,20
|
|
20240619,110600,1065697880,18490,18480,18490,18480,6
|
|
20240619,110500,1065586980,18490,18500,18500,18480,53
|
|
20240619,110400,1064606530,18480,18470,18480,18470,892
|
|
20240619,110300,1048122510,18470,18470,18480,18470,1365
|
|
20240619,110200,1022897500,18470,18470,18470,18470,9
|
|
20240619,110100,1022731270,18470,18470,18470,18470,52
|
|
20240619,110000,1021770830,18480,18470,18480,18470,14
|
|
20240619,105900,1021512230,18470,18480,18480,18470,5
|
|
20240619,105800,1021419870,18470,18470,18480,18470,36
|
|
20240619,105700,1020754940,18480,18470,18480,18470,140
|
|
20240619,105600,1018169130,18470,18470,18470,18460,33
|
|
20240619,105500,1017559670,18460,18460,18460,18460,14
|
|
20240619,105400,1017301230,18460,18470,18470,18460,58
|
|
20240619,105300,1016230010,18470,18460,18470,18460,16
|
|
20240619,105200,1015934540,18460,18460,18460,18460,204
|
|
20240619,105100,1012168700,18460,18450,18460,18450,13
|
|
20240619,105000,1011928800,18460,18470,18470,18460,896
|
|
20240619,104900,995388580,18470,18460,18470,18460,58
|
|
20240619,104800,994317370,18470,18470,18470,18460,85
|
|
20240619,104700,992747620,18470,18460,18470,18460,213
|
|
20240619,104600,988813520,18470,18470,18470,18470,420
|
|
20240619,104500,981056120,18470,18470,18470,18470,28
|
|
20240619,104400,980538960,18470,18480,18480,18470,330
|
|
20240619,104300,974443760,18480,18510,18510,18470,3115
|
|
20240619,104200,916866370,18500,18500,18500,18500,66
|
|
20240619,104100,915645370,18500,18510,18510,18500,184
|
|
20240619,104000,912239780,18520,18520,18520,18520,1
|
|
20240619,103900,912221260,18520,18520,18520,18510,8
|
|
20240619,103800,912073150,18520,18520,18520,18520,85
|
|
20240619,103700,910498950,18510,18510,18510,18510,4
|
|
20240619,103600,910424910,18510,18510,18510,18510,5
|
|
20240619,103500,910332360,18520,18520,18520,18520,0
|
|
20240619,103400,910332360,18520,18510,18520,18510,24
|
|
20240619,103300,909887930,18520,18520,18520,18510,19
|
|
20240619,103200,909536150,18540,18540,18540,18540,3
|
|
20240619,103100,909480530,18500,18500,18500,18500,2538
|
|
20240619,103000,862527530,18490,18500,18500,18490,21
|
|
20240619,102900,862139220,18490,18500,18500,18480,2501
|
|
20240619,102800,815887320,18500,18500,18500,18490,144
|
|
20240619,102700,813223490,18500,18500,18500,18490,2026
|
|
20240619,102600,775747650,18490,18490,18500,18490,28
|
|
20240619,102500,775229900,18500,18550,18550,18490,10260
|
|
20240619,102400,585270890,18560,18550,18560,18540,1238
|
|
20240619,102300,562314570,18550,18550,18550,18550,292
|
|
20240619,102200,556897970,18550,18580,18580,18550,1882
|
|
20240619,102100,521977670,18590,18580,18590,18580,156
|
|
20240619,102000,519077810,18590,18590,18590,18580,11
|
|
20240619,101900,518873410,18590,18580,18590,18580,8
|
|
20240619,101800,518724740,18590,18580,18590,18580,21
|
|
20240619,101700,518334550,18580,18580,18580,18570,65
|
|
20240619,101600,517126900,18580,18580,18580,18580,28
|
|
20240619,101500,516606660,18580,18570,18580,18570,138
|
|
20240619,101400,514042740,18580,18580,18580,18580,27
|
|
20240619,101300,513541080,18580,18580,18580,18570,8
|
|
20240619,101200,513392490,18580,18580,18580,18580,85
|
|
20240619,101100,511813190,18570,18570,18570,18570,5
|
|
20240619,101000,511720340,18570,18570,18570,18570,73
|
|
20240619,100900,510364730,18570,18570,18570,18560,91
|
|
20240619,100800,508674900,18570,18570,18570,18570,17
|
|
20240619,100700,508359210,18560,18560,18560,18560,74
|
|
20240619,100600,506985770,18560,18560,18560,18560,161
|
|
20240619,100500,503997610,18550,18560,18560,18550,138
|
|
20240619,100400,501436390,18560,18550,18560,18550,420
|
|
20240619,100300,493641230,18560,18560,18560,18550,154
|
|
20240619,100200,490783290,18560,18550,18560,18550,68
|
|
20240619,100100,489521260,18550,18560,18560,18550,238
|
|
20240619,100000,485105740,18560,18550,18560,18550,317
|
|
20240619,095900,479222360,18560,18560,18570,18560,620
|
|
20240619,095800,467715110,18570,18570,18570,18560,7
|
|
20240619,095700,467585160,18560,18570,18570,18560,517
|
|
20240619,095600,457988180,18570,18580,18580,18570,548
|
|
20240619,095500,447811730,18580,18560,18580,18560,335
|
|
20240619,095400,441592020,18570,18580,18580,18570,798
|
|
20240619,095300,426771410,18580,18580,18580,18570,80
|
|
20240619,095200,425285020,18570,18570,18570,18570,16
|
|
20240619,095100,424987900,18570,18570,18570,18570,121
|
|
20240619,095000,422740930,18560,18550,18570,18550,607
|
|
20240619,094900,411479400,18550,18570,18570,18550,2032
|
|
20240619,094800,373768510,18570,18570,18570,18570,393
|
|
20240619,094700,366470500,18570,18580,18580,18570,1635
|
|
20240619,094600,336102240,18590,18590,18590,18590,15
|
|
20240619,094500,335823390,18590,18600,18610,18580,238
|
|
20240619,094400,331397220,18600,18600,18600,18600,12
|
|
20240619,094300,331174020,18610,18610,18610,18600,117
|
|
20240619,094200,328997800,18600,18600,18600,18600,3
|
|
20240619,094100,328942000,18600,18600,18600,18600,10
|
|
20240619,094000,328756000,18610,18610,18610,18610,69
|
|
20240619,093900,327471910,18600,18610,18610,18600,17
|
|
20240619,093800,327155640,18610,18620,18620,18610,346
|
|
20240619,093700,320716560,18620,18620,18620,18610,17
|
|
20240619,093600,320400120,18620,18620,18620,18620,110
|
|
20240619,093500,318351920,18620,18610,18620,18610,40
|
|
20240619,093400,317607210,18610,18610,18610,18610,124
|
|
20240619,093300,315299570,18600,18590,18600,18590,239
|
|
20240619,093200,310854680,18590,18590,18590,18590,33
|
|
20240619,093100,310241210,18590,18580,18590,18560,790
|
|
20240619,093000,295574950,18570,18580,18590,18570,806
|
|
20240619,092900,280605790,18590,18580,18590,18580,173
|
|
20240619,092800,277390000,18580,18580,18580,18570,89
|
|
20240619,092700,275736440,18580,18580,18590,18580,839
|
|
20240619,092600,260147710,18590,18590,18590,18580,95
|
|
20240619,092500,258382390,18590,18590,18590,18590,246
|
|
20240619,092400,253809250,18590,18600,18600,18590,17
|
|
20240619,092300,253493210,18580,18580,18580,18570,287
|
|
20240619,092200,248160820,18570,18610,18610,18570,3090
|
|
20240619,092100,190741670,18610,18600,18610,18600,115
|
|
20240619,092000,188602540,18600,18600,18600,18600,85
|
|
20240619,091900,187021540,18590,18600,18600,18590,249
|
|
20240619,091800,182391620,18600,18600,18600,18590,475
|
|
20240619,091700,173558660,18600,18610,18610,18600,142
|
|
20240619,091600,170917400,18600,18610,18610,18600,106
|
|
20240619,091500,168944790,18610,18610,18610,18590,85
|
|
20240619,091400,167363600,18610,18600,18610,18600,183
|
|
20240619,091300,163958330,18590,18590,18590,18580,126
|
|
20240619,091200,161616830,18590,18600,18600,18580,533
|
|
20240619,091100,151708340,18610,18600,18610,18600,62
|
|
20240619,091000,150555130,18600,18610,18610,18600,466
|
|
20240619,090900,141886360,18610,18630,18630,18610,484
|
|
20240619,090800,132875620,18620,18650,18650,18620,708
|
|
20240619,090700,119687510,18650,18650,18650,18640,63
|
|
20240619,090600,118512600,18650,18650,18650,18650,100
|
|
20240619,090500,116647600,18650,18680,18680,18650,49
|
|
20240619,090400,115732370,18690,18690,18690,18680,11
|
|
20240619,090300,115526870,18680,18630,18690,18630,47
|
|
20240619,090200,114649390,18620,18620,18700,18620,244
|
|
20240619,090100,110104650,18630,18700,18760,18600,5365
|
|
20240619,090000,9980540,18770,18690,18770,18690,534
|