631 lines
33 KiB
CSV
631 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,192800,1775310160,17380,17380,17380,17380,900
|
|
20240627,192700,1775310160,17380,17380,17380,17380,0
|
|
20240627,192600,1775310160,17380,17380,17380,17380,0
|
|
20240627,192500,1775310160,17380,17380,17380,17380,0
|
|
20240627,192400,1775310160,17380,17380,17380,17380,0
|
|
20240627,192300,1775310160,17380,17380,17380,17380,0
|
|
20240627,192200,1775310160,17380,17380,17380,17380,0
|
|
20240627,192100,1775310160,17380,17380,17380,17380,0
|
|
20240627,192000,1775310160,17380,17380,17380,17380,0
|
|
20240627,191900,1775310160,17380,17380,17380,17380,0
|
|
20240627,191800,1775310160,17380,17380,17380,17380,0
|
|
20240627,191700,1775310160,17380,17380,17380,17380,0
|
|
20240627,191600,1775310160,17380,17380,17380,17380,0
|
|
20240627,191500,1775310160,17380,17380,17380,17380,0
|
|
20240627,191400,1775310160,17380,17380,17380,17380,0
|
|
20240627,191300,1775310160,17380,17380,17380,17380,0
|
|
20240627,191200,1775310160,17380,17380,17380,17380,0
|
|
20240627,191100,1775310160,17380,17380,17380,17380,0
|
|
20240627,191000,1775310160,17380,17380,17380,17380,0
|
|
20240627,190900,1775310160,17380,17380,17380,17380,0
|
|
20240627,190800,1775310160,17380,17380,17380,17380,0
|
|
20240627,190700,1775310160,17380,17380,17380,17380,0
|
|
20240627,190600,1775310160,17380,17380,17380,17380,0
|
|
20240627,190500,1775310160,17380,17380,17380,17380,0
|
|
20240627,190400,1775310160,17380,17380,17380,17380,0
|
|
20240627,190300,1775310160,17380,17380,17380,17380,0
|
|
20240627,190200,1775310160,17380,17380,17380,17380,0
|
|
20240627,190100,1775310160,17380,17380,17380,17380,0
|
|
20240627,190000,1775310160,17380,17380,17380,17380,0
|
|
20240627,185900,1775310160,17380,17380,17380,17380,0
|
|
20240627,185800,1775310160,17380,17380,17380,17380,900
|
|
20240627,185700,1775310160,17380,17380,17380,17380,0
|
|
20240627,185600,1775310160,17380,17380,17380,17380,0
|
|
20240627,185500,1775310160,17380,17380,17380,17380,0
|
|
20240627,185400,1775310160,17380,17380,17380,17380,0
|
|
20240627,185300,1775310160,17380,17380,17380,17380,0
|
|
20240627,185200,1775310160,17380,17380,17380,17380,0
|
|
20240627,185100,1775310160,17380,17380,17380,17380,0
|
|
20240627,185000,1775310160,17380,17380,17380,17380,0
|
|
20240627,184900,1775310160,17380,17380,17380,17380,0
|
|
20240627,184800,1775310160,17380,17380,17380,17380,0
|
|
20240627,184700,1775310160,17380,17380,17380,17380,0
|
|
20240627,184600,1775310160,17380,17380,17380,17380,0
|
|
20240627,184500,1775310160,17380,17380,17380,17380,0
|
|
20240627,184400,1775310160,17380,17380,17380,17380,0
|
|
20240627,184300,1775310160,17380,17380,17380,17380,0
|
|
20240627,184200,1775310160,17380,17380,17380,17380,0
|
|
20240627,184100,1775310160,17380,17380,17380,17380,0
|
|
20240627,184000,1775310160,17380,17380,17380,17380,0
|
|
20240627,183900,1775310160,17380,17380,17380,17380,0
|
|
20240627,183800,1775310160,17380,17380,17380,17380,0
|
|
20240627,183700,1775310160,17380,17380,17380,17380,0
|
|
20240627,183600,1775310160,17380,17380,17380,17380,0
|
|
20240627,183500,1775310160,17380,17380,17380,17380,0
|
|
20240627,183400,1775310160,17380,17380,17380,17380,0
|
|
20240627,183300,1775310160,17380,17380,17380,17380,0
|
|
20240627,183200,1775310160,17380,17380,17380,17380,0
|
|
20240627,183100,1775310160,17380,17380,17380,17380,0
|
|
20240627,183000,1775310160,17380,17380,17380,17380,0
|
|
20240627,182900,1775310160,17380,17380,17380,17380,0
|
|
20240627,182800,1775310160,17380,17380,17380,17380,900
|
|
20240627,182700,1775310160,17380,17380,17380,17380,0
|
|
20240627,182600,1775310160,17380,17380,17380,17380,0
|
|
20240627,182500,1775310160,17380,17380,17380,17380,0
|
|
20240627,182400,1775310160,17380,17380,17380,17380,0
|
|
20240627,182300,1775310160,17380,17380,17380,17380,0
|
|
20240627,182200,1775310160,17380,17380,17380,17380,0
|
|
20240627,182100,1775310160,17380,17380,17380,17380,0
|
|
20240627,182000,1775310160,17380,17380,17380,17380,0
|
|
20240627,181900,1775310160,17380,17380,17380,17380,0
|
|
20240627,181800,1775310160,17380,17380,17380,17380,0
|
|
20240627,181700,1775310160,17380,17380,17380,17380,0
|
|
20240627,181600,1775310160,17380,17380,17380,17380,0
|
|
20240627,181500,1775310160,17380,17380,17380,17380,0
|
|
20240627,181400,1775310160,17380,17380,17380,17380,0
|
|
20240627,181300,1775310160,17380,17380,17380,17380,0
|
|
20240627,181200,1775310160,17380,17380,17380,17380,0
|
|
20240627,181100,1775310160,17380,17380,17380,17380,0
|
|
20240627,181000,1775310160,17380,17380,17380,17380,0
|
|
20240627,180900,1775310160,17380,17380,17380,17380,0
|
|
20240627,180800,1775310160,17380,17380,17380,17380,0
|
|
20240627,180700,1775310160,17380,17380,17380,17380,0
|
|
20240627,180600,1775310160,17380,17380,17380,17380,0
|
|
20240627,180500,1775310160,17380,17380,17380,17380,0
|
|
20240627,180400,1775310160,17380,17380,17380,17380,0
|
|
20240627,180300,1775310160,17380,17380,17380,17380,0
|
|
20240627,180200,1775310160,17380,17380,17380,17380,0
|
|
20240627,180100,1775310160,17380,17380,17380,17380,0
|
|
20240627,180000,1775310160,17380,17380,17380,17380,0
|
|
20240627,175900,1775310160,17380,17380,17380,17380,0
|
|
20240627,175800,1775310160,17380,17380,17380,17380,900
|
|
20240627,175700,1775310160,17380,17380,17380,17380,0
|
|
20240627,175600,1775310160,17380,17380,17380,17380,0
|
|
20240627,175500,1775310160,17380,17380,17380,17380,0
|
|
20240627,175400,1775310160,17380,17380,17380,17380,0
|
|
20240627,175300,1775310160,17380,17380,17380,17380,0
|
|
20240627,175200,1775310160,17380,17380,17380,17380,0
|
|
20240627,175100,1775310160,17380,17380,17380,17380,0
|
|
20240627,175000,1775310160,17380,17380,17380,17380,0
|
|
20240627,174900,1775310160,17380,17380,17380,17380,0
|
|
20240627,174800,1775310160,17380,17380,17380,17380,0
|
|
20240627,174700,1775310160,17380,17380,17380,17380,0
|
|
20240627,174600,1775310160,17380,17380,17380,17380,0
|
|
20240627,174500,1775310160,17380,17380,17380,17380,0
|
|
20240627,174400,1775310160,17380,17380,17380,17380,0
|
|
20240627,174300,1775310160,17380,17380,17380,17380,0
|
|
20240627,174200,1775310160,17380,17380,17380,17380,0
|
|
20240627,174100,1775310160,17380,17380,17380,17380,0
|
|
20240627,174000,1775310160,17380,17380,17380,17380,0
|
|
20240627,173900,1775310160,17380,17380,17380,17380,0
|
|
20240627,173800,1775310160,17380,17380,17380,17380,0
|
|
20240627,173700,1775310160,17380,17380,17380,17380,0
|
|
20240627,173600,1775310160,17380,17380,17380,17380,0
|
|
20240627,173500,1775310160,17380,17380,17380,17380,0
|
|
20240627,173400,1775310160,17380,17380,17380,17380,0
|
|
20240627,173300,1775310160,17380,17380,17380,17380,0
|
|
20240627,173200,1775310160,17380,17380,17380,17380,0
|
|
20240627,173100,1775310160,17380,17380,17380,17380,0
|
|
20240627,173000,1775310160,17380,17380,17380,17380,0
|
|
20240627,172900,1775310160,17380,17380,17380,17380,0
|
|
20240627,172800,1775310160,17380,17380,17380,17380,900
|
|
20240627,172700,1775310160,17380,17380,17380,17380,0
|
|
20240627,172600,1775310160,17380,17380,17380,17380,0
|
|
20240627,172500,1775310160,17380,17380,17380,17380,0
|
|
20240627,172400,1775310160,17380,17380,17380,17380,0
|
|
20240627,172300,1775310160,17380,17380,17380,17380,0
|
|
20240627,172200,1775310160,17380,17380,17380,17380,0
|
|
20240627,172100,1775310160,17380,17380,17380,17380,0
|
|
20240627,172000,1775310160,17380,17380,17380,17380,0
|
|
20240627,171900,1775310160,17380,17380,17380,17380,0
|
|
20240627,171800,1775310160,17380,17380,17380,17380,0
|
|
20240627,171700,1775310160,17380,17380,17380,17380,0
|
|
20240627,171600,1775310160,17380,17380,17380,17380,0
|
|
20240627,171500,1775310160,17380,17380,17380,17380,0
|
|
20240627,171400,1775310160,17380,17380,17380,17380,0
|
|
20240627,171300,1775310160,17380,17380,17380,17380,0
|
|
20240627,171200,1775310160,17380,17380,17380,17380,0
|
|
20240627,171100,1775310160,17380,17380,17380,17380,0
|
|
20240627,171000,1775310160,17380,17380,17380,17380,0
|
|
20240627,170900,1775310160,17380,17380,17380,17380,0
|
|
20240627,170800,1775310160,17380,17380,17380,17380,0
|
|
20240627,170700,1775310160,17380,17380,17380,17380,0
|
|
20240627,170600,1775310160,17380,17380,17380,17380,0
|
|
20240627,170500,1775310160,17380,17380,17380,17380,0
|
|
20240627,170400,1775310160,17380,17380,17380,17380,0
|
|
20240627,170300,1775310160,17380,17380,17380,17380,0
|
|
20240627,170200,1775310160,17380,17380,17380,17380,0
|
|
20240627,170100,1775310160,17380,17380,17380,17380,0
|
|
20240627,170000,1775310160,17380,17380,17380,17380,0
|
|
20240627,165900,1775310160,17380,17380,17380,17380,0
|
|
20240627,165800,1775310160,17380,17380,17380,17380,900
|
|
20240627,165700,1775310160,17380,17380,17380,17380,0
|
|
20240627,165600,1775310160,17380,17380,17380,17380,0
|
|
20240627,165500,1775310160,17380,17380,17380,17380,0
|
|
20240627,165400,1775310160,17380,17380,17380,17380,0
|
|
20240627,165300,1775310160,17380,17380,17380,17380,0
|
|
20240627,165200,1775310160,17380,17380,17380,17380,0
|
|
20240627,165100,1775310160,17380,17380,17380,17380,0
|
|
20240627,165000,1775310160,17380,17380,17380,17380,0
|
|
20240627,164900,1775310160,17380,17380,17380,17380,0
|
|
20240627,164800,1775310160,17380,17380,17380,17380,0
|
|
20240627,164700,1775310160,17380,17380,17380,17380,0
|
|
20240627,164600,1775310160,17380,17380,17380,17380,0
|
|
20240627,164500,1775310160,17380,17380,17380,17380,0
|
|
20240627,164400,1775310160,17380,17380,17380,17380,0
|
|
20240627,164300,1775310160,17380,17380,17380,17380,0
|
|
20240627,164200,1775310160,17380,17380,17380,17380,0
|
|
20240627,164100,1775310160,17380,17380,17380,17380,0
|
|
20240627,164000,1775310160,17380,17380,17380,17380,0
|
|
20240627,163900,1775310160,17380,17380,17380,17380,0
|
|
20240627,163800,1775310160,17380,17380,17380,17380,0
|
|
20240627,163700,1775310160,17380,17380,17380,17380,0
|
|
20240627,163600,1775310160,17380,17380,17380,17380,0
|
|
20240627,163500,1775310160,17380,17380,17380,17380,0
|
|
20240627,163400,1775310160,17380,17380,17380,17380,0
|
|
20240627,163300,1775310160,17380,17380,17380,17380,0
|
|
20240627,163200,1775310160,17380,17380,17380,17380,0
|
|
20240627,163100,1775310160,17380,17380,17380,17380,0
|
|
20240627,163000,1775310160,17380,17380,17380,17380,0
|
|
20240627,162900,1775310160,17380,17380,17380,17380,0
|
|
20240627,162800,1775310160,17380,17380,17380,17380,900
|
|
20240627,162700,1775310160,17380,17380,17380,17380,0
|
|
20240627,162600,1775310160,17380,17380,17380,17380,0
|
|
20240627,162500,1775310160,17380,17380,17380,17380,0
|
|
20240627,162400,1775310160,17380,17380,17380,17380,0
|
|
20240627,162300,1775310160,17380,17380,17380,17380,0
|
|
20240627,162200,1775310160,17380,17380,17380,17380,0
|
|
20240627,162100,1775310160,17380,17380,17380,17380,0
|
|
20240627,162000,1775310160,17380,17380,17380,17380,0
|
|
20240627,161900,1775310160,17380,17380,17380,17380,0
|
|
20240627,161800,1775310160,17380,17380,17380,17380,0
|
|
20240627,161700,1775310160,17380,17380,17380,17380,0
|
|
20240627,161600,1775310160,17380,17380,17380,17380,0
|
|
20240627,161500,1775310160,17380,17380,17380,17380,0
|
|
20240627,161400,1775310160,17380,17380,17380,17380,0
|
|
20240627,161300,1775310160,17380,17380,17380,17380,0
|
|
20240627,161200,1775310160,17380,17380,17380,17380,0
|
|
20240627,161100,1775310160,17380,17380,17380,17380,0
|
|
20240627,161000,1775310160,17380,17380,17380,17380,0
|
|
20240627,160900,1775310160,17380,17380,17380,17380,0
|
|
20240627,160800,1775310160,17380,17380,17380,17380,0
|
|
20240627,160700,1775310160,17380,17380,17380,17380,0
|
|
20240627,160600,1775310160,17380,17380,17380,17380,0
|
|
20240627,160500,1775310160,17380,17380,17380,17380,0
|
|
20240627,160400,1775310160,17380,17380,17380,17380,0
|
|
20240627,160300,1775310160,17380,17380,17380,17380,0
|
|
20240627,160200,1775310160,17380,17380,17380,17380,0
|
|
20240627,160100,1775310160,17380,17380,17380,17380,0
|
|
20240627,160000,1775310160,17380,17380,17380,17380,0
|
|
20240627,155900,1775310160,17380,17380,17380,17380,0
|
|
20240627,155800,1775310160,17380,17380,17380,17380,900
|
|
20240627,155700,1775310160,17380,17380,17380,17380,0
|
|
20240627,155600,1775310160,17380,17380,17380,17380,0
|
|
20240627,155500,1775310160,17380,17380,17380,17380,0
|
|
20240627,155400,1775310160,17380,17380,17380,17380,0
|
|
20240627,155300,1775310160,17380,17380,17380,17380,0
|
|
20240627,155200,1775310160,17380,17380,17380,17380,0
|
|
20240627,155100,1775310160,17380,17380,17380,17380,0
|
|
20240627,155000,1775310160,17380,17380,17380,17380,0
|
|
20240627,154900,1775310160,17380,17380,17380,17380,0
|
|
20240627,154800,1775310160,17380,17380,17380,17380,0
|
|
20240627,154700,1775310160,17380,17380,17380,17380,0
|
|
20240627,154600,1775310160,17380,17380,17380,17380,0
|
|
20240627,154500,1775310160,17380,17380,17380,17380,0
|
|
20240627,154400,1775310160,17380,17380,17380,17380,0
|
|
20240627,154300,1775310160,17380,17380,17380,17380,0
|
|
20240627,154200,1775310160,17380,17380,17380,17380,0
|
|
20240627,154100,1775310160,17380,17380,17380,17380,0
|
|
20240627,154000,1775310160,17380,17380,17380,17380,0
|
|
20240627,153900,1775310160,17380,17380,17380,17380,0
|
|
20240627,153800,1775310160,17380,17380,17380,17380,0
|
|
20240627,153700,1775310160,17380,17380,17380,17380,0
|
|
20240627,153600,1775310160,17380,17380,17380,17380,0
|
|
20240627,153500,1775310160,17380,17380,17380,17380,0
|
|
20240627,153400,1775310160,17380,17380,17380,17380,0
|
|
20240627,153300,1775310160,17380,17380,17380,17380,0
|
|
20240627,153200,1775310160,17380,17380,17380,17380,0
|
|
20240627,153100,1775310160,17380,17380,17380,17380,0
|
|
20240627,153000,1775310160,17380,17380,17380,17380,900
|
|
20240627,152900,1759668160,17430,17430,17430,17430,0
|
|
20240627,152800,1759668160,17430,17430,17430,17430,0
|
|
20240627,152700,1759668160,17430,17430,17430,17430,0
|
|
20240627,152600,1759668160,17430,17430,17430,17430,0
|
|
20240627,152500,1759668160,17430,17430,17430,17430,0
|
|
20240627,152400,1759668160,17430,17430,17430,17430,0
|
|
20240627,152300,1759668160,17430,17430,17430,17430,0
|
|
20240627,152200,1759668160,17430,17430,17430,17430,0
|
|
20240627,152100,1759668160,17430,17430,17430,17430,0
|
|
20240627,152000,1759668160,17430,17430,17430,17430,0
|
|
20240627,151900,1759668160,17430,17380,17430,17380,239
|
|
20240627,151800,1755513450,17380,17390,17390,17380,994
|
|
20240627,151700,1738231720,17410,17400,17420,17400,54
|
|
20240627,151600,1737291130,17420,17400,17420,17400,123
|
|
20240627,151500,1735150070,17420,17390,17420,17390,140
|
|
20240627,151400,1732714060,17390,17380,17390,17380,105
|
|
20240627,151300,1730888210,17380,17380,17380,17380,121
|
|
20240627,151200,1728785230,17350,17370,17380,17340,2486
|
|
20240627,151100,1685651560,17380,17380,17380,17370,50
|
|
20240627,151000,1684782570,17370,17380,17380,17360,171
|
|
20240627,150900,1681812850,17390,17390,17390,17390,5
|
|
20240627,150800,1681725900,17300,17310,17330,17300,105
|
|
20240627,150700,1679908380,17300,17300,17300,17300,68
|
|
20240627,150600,1678731980,17300,17360,17440,17300,637
|
|
20240627,150500,1667710180,17300,17410,17410,17290,2757
|
|
20240627,150400,1619878470,17410,17480,17480,17390,1404
|
|
20240627,150300,1595428760,17480,17470,17480,17470,158
|
|
20240627,150200,1592667430,17470,17470,17470,17470,40
|
|
20240627,150100,1591968630,17480,17490,17490,17480,176
|
|
20240627,150000,1588890990,17490,17490,17500,17490,131
|
|
20240627,145900,1586599320,17490,17500,17500,17490,81
|
|
20240627,145800,1585182150,17500,17500,17500,17500,1
|
|
20240627,145700,1585164650,17500,17500,17500,17500,98
|
|
20240627,145600,1583449650,17500,17500,17510,17500,90
|
|
20240627,145500,1581874550,17490,17490,17490,17490,208
|
|
20240627,145400,1578236630,17490,17480,17490,17480,293
|
|
20240627,145300,1573113090,17480,17470,17480,17470,117
|
|
20240627,145200,1571067950,17450,17460,17480,17450,208
|
|
20240627,145100,1567433800,17490,17490,17490,17490,0
|
|
20240627,145000,1567433800,17490,17420,17490,17420,1082
|
|
20240627,144900,1548541950,17420,17420,17420,17420,741
|
|
20240627,144800,1535633730,17420,17420,17420,17420,114
|
|
20240627,144700,1533647850,17420,17420,17420,17420,0
|
|
20240627,144600,1533647850,17420,17420,17420,17420,68
|
|
20240627,144500,1532463290,17430,17420,17430,17420,195
|
|
20240627,144400,1529064820,17420,17420,17420,17420,5
|
|
20240627,144300,1528977720,17420,17430,17430,17420,96
|
|
20240627,144200,1527304920,17420,17410,17420,17410,123
|
|
20240627,144100,1525162310,17410,17410,17410,17410,277
|
|
20240627,144000,1520339740,17410,17410,17410,17410,8
|
|
20240627,143900,1520200460,17420,17410,17420,17410,84
|
|
20240627,143800,1518737200,17410,17370,17410,17370,1066
|
|
20240627,143700,1500198870,17380,17370,17380,17370,152
|
|
20240627,143600,1497558560,17370,17370,17370,17370,55
|
|
20240627,143500,1496603210,17370,17360,17370,17360,164
|
|
20240627,143400,1493755170,17370,17370,17370,17370,50
|
|
20240627,143300,1492886670,17370,17370,17370,17370,101
|
|
20240627,143200,1491132300,17370,17370,17370,17370,110
|
|
20240627,143100,1489221600,17380,17380,17380,17380,48
|
|
20240627,143000,1488387360,17360,17360,17360,17360,0
|
|
20240627,142900,1488387360,17360,17360,17360,17360,0
|
|
20240627,142800,1488387360,17360,17360,17360,17360,0
|
|
20240627,142700,1488387360,17360,17390,17390,17360,439
|
|
20240627,142600,1480761270,17380,17380,17380,17380,100
|
|
20240627,142500,1479023270,17380,17390,17390,17380,51
|
|
20240627,142400,1478136880,17390,17390,17400,17390,49
|
|
20240627,142300,1477284760,17390,17390,17390,17390,48
|
|
20240627,142200,1476450040,17380,17380,17380,17380,97
|
|
20240627,142100,1474764180,17390,17390,17390,17390,49
|
|
20240627,142000,1473912070,17390,17390,17390,17390,65
|
|
20240627,141900,1472781720,17390,17410,17410,17390,307
|
|
20240627,141800,1467441620,17410,17410,17410,17410,6
|
|
20240627,141700,1467337160,17410,17410,17410,17410,48
|
|
20240627,141600,1466501480,17400,17410,17410,17400,153
|
|
20240627,141500,1463838800,17400,17400,17400,17400,5
|
|
20240627,141400,1463751800,17400,17400,17400,17400,213
|
|
20240627,141300,1460045600,17410,17410,17410,17410,48
|
|
20240627,141200,1459209920,17400,17400,17400,17400,62
|
|
20240627,141100,1458131120,17400,17400,17400,17400,288
|
|
20240627,141000,1453119920,17390,17390,17390,17390,46
|
|
20240627,140900,1452319980,17390,17380,17390,17380,248
|
|
20240627,140800,1448009260,17380,17370,17390,17370,345
|
|
20240627,140700,1442015150,17370,17370,17370,17370,505
|
|
20240627,140600,1433243300,17370,17370,17370,17370,105
|
|
20240627,140500,1431419450,17380,17380,17380,17380,48
|
|
20240627,140400,1430585210,17370,17370,17370,17370,0
|
|
20240627,140300,1430585210,17370,17360,17370,17360,80
|
|
20240627,140200,1429196320,17370,17370,17370,17370,48
|
|
20240627,140100,1428362560,17370,17370,17370,17370,48
|
|
20240627,140000,1427528800,17360,17360,17360,17360,0
|
|
20240627,135900,1427528800,17360,17360,17360,17360,84
|
|
20240627,135800,1426070560,17350,17340,17350,17340,137
|
|
20240627,135700,1423694380,17340,17340,17340,17340,20
|
|
20240627,135600,1423347580,17340,17340,17340,17340,165
|
|
20240627,135500,1420486480,17340,17340,17340,17330,190
|
|
20240627,135400,1417192980,17340,17340,17340,17340,54
|
|
20240627,135300,1416256620,17350,17350,17350,17350,0
|
|
20240627,135200,1416256620,17350,17350,17350,17350,53
|
|
20240627,135100,1415337070,17340,17340,17340,17340,73
|
|
20240627,135000,1414071250,17340,17340,17340,17340,50
|
|
20240627,134900,1413204250,17330,17330,17330,17330,10
|
|
20240627,134800,1413030950,17340,17340,17340,17340,0
|
|
20240627,134700,1413030950,17340,17350,17350,17340,114
|
|
20240627,134600,1411053710,17350,17350,17350,17350,0
|
|
20240627,134500,1411053710,17350,17350,17350,17350,48
|
|
20240627,134400,1410220910,17350,17350,17350,17350,48
|
|
20240627,134300,1409388110,17340,17340,17340,17340,66
|
|
20240627,134200,1408243670,17340,17340,17340,17340,0
|
|
20240627,134100,1408243670,17340,17340,17340,17340,132
|
|
20240627,134000,1405954790,17350,17350,17350,17350,48
|
|
20240627,133900,1405121990,17350,17350,17350,17350,28
|
|
20240627,133800,1404636190,17350,17350,17350,17350,20
|
|
20240627,133700,1404289190,17350,17350,17350,17350,63
|
|
20240627,133600,1403196140,17350,17350,17350,17350,61
|
|
20240627,133500,1402137790,17350,17350,17350,17350,60
|
|
20240627,133400,1401096790,17350,17350,17350,17350,65
|
|
20240627,133300,1399969040,17360,17360,17360,17360,58
|
|
20240627,133200,1398962160,17360,17350,17360,17350,96
|
|
20240627,133100,1397296460,17340,17340,17340,17340,0
|
|
20240627,133000,1397296460,17340,17330,17340,17330,116
|
|
20240627,132900,1395286120,17310,17310,17310,17310,20
|
|
20240627,132800,1394939920,17300,17320,17320,17290,1482
|
|
20240627,132700,1369300650,17300,17330,17330,17300,300
|
|
20240627,132600,1364105510,17340,17370,17370,17340,306
|
|
20240627,132500,1358794870,17350,17400,17400,17350,1005
|
|
20240627,132400,1341327550,17360,17420,17420,17360,970
|
|
20240627,132300,1324454420,17420,17440,17440,17420,162
|
|
20240627,132200,1321631190,17440,17460,17460,17440,686
|
|
20240627,132100,1309665020,17460,17460,17460,17460,37
|
|
20240627,132000,1309019000,17460,17450,17460,17450,42
|
|
20240627,131900,1308285890,17440,17440,17440,17440,0
|
|
20240627,131800,1308285890,17440,17480,17480,17440,69
|
|
20240627,131700,1307080230,17480,17480,17480,17480,1
|
|
20240627,131600,1307062750,17480,17480,17480,17480,52
|
|
20240627,131500,1306153790,17480,17480,17480,17480,51
|
|
20240627,131400,1305262310,17480,17480,17480,17480,59
|
|
20240627,131300,1304230990,17480,17480,17480,17480,7
|
|
20240627,131200,1304108630,17480,17480,17480,17480,45
|
|
20240627,131100,1303322030,17470,17470,17470,17470,81
|
|
20240627,131000,1301906960,17470,17480,17480,17470,62
|
|
20240627,130900,1300823300,17480,17480,17480,17480,79
|
|
20240627,130800,1299442380,17480,17480,17480,17480,0
|
|
20240627,130700,1299442380,17480,17480,17480,17480,1
|
|
20240627,130600,1299424900,17490,17490,17490,17490,0
|
|
20240627,130500,1299424900,17490,17490,17490,17490,11
|
|
20240627,130400,1299232510,17490,17490,17490,17490,55
|
|
20240627,130300,1298270560,17480,17480,17480,17480,60
|
|
20240627,130200,1297221760,17490,17490,17490,17490,99
|
|
20240627,130100,1295490250,17500,17500,17500,17500,61
|
|
20240627,130000,1294422750,17490,17490,17490,17490,29
|
|
20240627,125900,1293915540,17490,17490,17490,17490,102
|
|
20240627,125800,1292131560,17490,17480,17490,17480,174
|
|
20240627,125700,1289089430,17470,17470,17470,17470,0
|
|
20240627,125600,1289089430,17470,17470,17470,17470,66
|
|
20240627,125500,1287936410,17460,17450,17460,17430,283
|
|
20240627,125400,1282998010,17430,17440,17440,17430,104
|
|
20240627,125300,1281184380,17450,17450,17450,17450,64
|
|
20240627,125200,1280067580,17450,17450,17450,17450,0
|
|
20240627,125100,1280067580,17450,17460,17460,17450,99
|
|
20240627,125000,1278339440,17450,17450,17450,17450,30
|
|
20240627,124900,1277815940,17440,17440,17440,17440,203
|
|
20240627,124800,1274275620,17440,17450,17450,17440,100
|
|
20240627,124700,1272530960,17440,17440,17440,17440,0
|
|
20240627,124600,1272530960,17440,17440,17440,17440,19
|
|
20240627,124500,1272199600,17440,17440,17440,17440,65
|
|
20240627,124400,1271066000,17430,17430,17430,17430,0
|
|
20240627,124300,1271066000,17430,17470,17470,17430,1014
|
|
20240627,124200,1253371150,17480,17500,17500,17480,52
|
|
20240627,124100,1252462150,17500,17520,17520,17500,208
|
|
20240627,124000,1248819150,17530,17530,17530,17530,88
|
|
20240627,123900,1247276510,17530,17530,17530,17530,0
|
|
20240627,123800,1247276510,17530,17530,17530,17530,64
|
|
20240627,123700,1246154590,17540,17540,17540,17540,0
|
|
20240627,123600,1246154590,17540,17540,17540,17540,56
|
|
20240627,123500,1245172350,17540,17540,17550,17540,100
|
|
20240627,123400,1243417620,17550,17550,17550,17550,1
|
|
20240627,123300,1243400070,17550,17550,17550,17540,133
|
|
20240627,123200,1241066600,17550,17540,17550,17540,14
|
|
20240627,123100,1240821010,17540,17530,17540,17520,22
|
|
20240627,123000,1240435320,17520,17520,17520,17520,106
|
|
20240627,122900,1238578200,17530,17530,17530,17530,33
|
|
20240627,122800,1237999710,17540,17540,17540,17540,64
|
|
20240627,122700,1236877150,17530,17530,17530,17530,75
|
|
20240627,122600,1235562400,17540,17540,17540,17540,35
|
|
20240627,122500,1234948500,17550,17550,17550,17550,0
|
|
20240627,122400,1234948500,17550,17550,17550,17550,0
|
|
20240627,122300,1234948500,17550,17540,17550,17500,306
|
|
20240627,122200,1229582930,17540,17550,17550,17540,64
|
|
20240627,122100,1228459850,17550,17550,17550,17550,0
|
|
20240627,122000,1228459850,17550,17560,17560,17550,228
|
|
20240627,121900,1224456890,17560,17560,17560,17560,3
|
|
20240627,121800,1224404210,17570,17570,17570,17570,0
|
|
20240627,121700,1224404210,17570,17560,17570,17560,75
|
|
20240627,121600,1223087140,17570,17570,17570,17570,71
|
|
20240627,121500,1221839670,17560,17560,17560,17560,309
|
|
20240627,121400,1216413630,17580,17570,17580,17570,628
|
|
20240627,121300,1205375600,17560,17560,17560,17560,2
|
|
20240627,121200,1205340480,17560,17550,17560,17550,108
|
|
20240627,121100,1203444300,17550,17560,17570,17550,85
|
|
20240627,121000,1201951670,17560,17560,17560,17560,70
|
|
20240627,120900,1200722470,17560,17550,17560,17550,192
|
|
20240627,120800,1197352220,17550,17550,17550,17550,46
|
|
20240627,120700,1196544920,17550,17540,17550,17540,151
|
|
20240627,120600,1193895810,17540,17540,17540,17540,115
|
|
20240627,120500,1191878710,17540,17540,17540,17540,0
|
|
20240627,120400,1191878710,17540,17540,17540,17540,64
|
|
20240627,120300,1190756150,17520,17520,17520,17520,0
|
|
20240627,120200,1190756150,17520,17540,17540,17520,500
|
|
20240627,120100,1181994470,17550,17550,17550,17550,82
|
|
20240627,120000,1180555370,17570,17570,17570,17570,26
|
|
20240627,115900,1180098550,17560,17570,17570,17560,202
|
|
20240627,115800,1176550550,17570,17570,17570,17570,24
|
|
20240627,115700,1176128870,17570,17560,17570,17560,334
|
|
20240627,115600,1170262720,17560,17550,17560,17550,180
|
|
20240627,115500,1167102820,17550,17550,17550,17550,4
|
|
20240627,115400,1167032620,17540,17540,17550,17540,87
|
|
20240627,115300,1165506400,17540,17550,17550,17540,577
|
|
20240627,115200,1155385040,17550,17550,17550,17550,98
|
|
20240627,115100,1153665140,17540,17550,17550,17540,26
|
|
20240627,115000,1153208860,17550,17550,17550,17550,88
|
|
20240627,114900,1151664460,17550,17550,17550,17550,44
|
|
20240627,114800,1150892260,17550,17550,17550,17550,24
|
|
20240627,114700,1150471060,17550,17530,17550,17530,50
|
|
20240627,114600,1149593620,17540,17530,17540,17530,80
|
|
20240627,114500,1148190620,17540,17550,17550,17540,27
|
|
20240627,114400,1147717010,17560,17560,17560,17560,77
|
|
20240627,114300,1146364890,17560,17560,17560,17560,23
|
|
20240627,114200,1145961010,17560,17560,17560,17560,106
|
|
20240627,114100,1144099650,17560,17560,17560,17560,24
|
|
20240627,114000,1143678210,17560,17560,17560,17550,50
|
|
20240627,113900,1142800220,17560,17560,17560,17560,55
|
|
20240627,113800,1141834420,17560,17560,17560,17560,70
|
|
20240627,113700,1140605220,17550,17510,17550,17500,374
|
|
20240627,113600,1134055410,17510,17520,17520,17510,72
|
|
20240627,113500,1132794450,17520,17520,17520,17520,64
|
|
20240627,113400,1131673170,17510,17470,17510,17470,146
|
|
20240627,113300,1129116990,17470,17470,17470,17470,100
|
|
20240627,113200,1127369990,17470,17470,17470,17470,72
|
|
20240627,113100,1126112150,17450,17490,17490,17450,373
|
|
20240627,113000,1119591520,17490,17530,17540,17490,2511
|
|
20240627,112900,1075616090,17530,17530,17530,17530,293
|
|
20240627,112800,1070479800,17520,17520,17520,17520,90
|
|
20240627,112700,1068903000,17530,17550,17550,17530,564
|
|
20240627,112600,1059015580,17550,17560,17560,17550,94
|
|
20240627,112500,1057365470,17560,17580,17580,17550,121
|
|
20240627,112400,1055240730,17580,17560,17580,17560,220
|
|
20240627,112300,1051375010,17570,17560,17570,17560,54
|
|
20240627,112200,1050426530,17560,17560,17560,17560,72
|
|
20240627,112100,1049162210,17550,17590,17590,17550,264
|
|
20240627,112000,1044525660,17580,17580,17580,17580,19
|
|
20240627,111900,1044191640,17580,17570,17580,17570,77
|
|
20240627,111800,1042838650,17570,17570,17580,17570,37
|
|
20240627,111700,1042188320,17570,17570,17570,17570,89
|
|
20240627,111600,1040624590,17570,17550,17580,17550,250
|
|
20240627,111500,1036234130,17550,17550,17550,17550,5
|
|
20240627,111400,1036146380,17550,17550,17550,17550,118
|
|
20240627,111300,1034075480,17550,17550,17550,17550,50
|
|
20240627,111200,1033197980,17560,17560,17560,17560,34
|
|
20240627,111100,1032600940,17540,17560,17560,17540,356
|
|
20240627,111000,1026355810,17580,17580,17580,17580,54
|
|
20240627,110900,1025406490,17580,17580,17580,17580,25
|
|
20240627,110800,1024966990,17580,17550,17580,17550,29
|
|
20240627,110700,1024457260,17570,17570,17570,17570,24
|
|
20240627,110600,1024035580,17570,17570,17570,17570,133
|
|
20240627,110500,1021698770,17570,17570,17570,17570,24
|
|
20240627,110400,1021277090,17540,17580,17580,17540,1086
|
|
20240627,110300,1002197240,17580,17590,17590,17580,72
|
|
20240627,110200,1000930940,17600,17590,17600,17590,196
|
|
20240627,110100,997481600,17590,17590,17590,17590,75
|
|
20240627,110000,996162350,17590,17580,17590,17570,412
|
|
20240627,105900,988918890,17580,17580,17580,17580,38
|
|
20240627,105800,988250850,17580,17570,17580,17570,325
|
|
20240627,105700,982538660,17570,17570,17570,17570,203
|
|
20240627,105600,978971950,17570,17570,17570,17570,600
|
|
20240627,105500,968429950,17570,17560,17570,17560,173
|
|
20240627,105400,965391440,17560,17560,17570,17550,109
|
|
20240627,105300,963477390,17550,17540,17580,17540,729
|
|
20240627,105200,950681070,17540,17530,17540,17530,389
|
|
20240627,105100,943859360,17530,17530,17530,17530,253
|
|
20240627,105000,939424270,17530,17530,17530,17520,54
|
|
20240627,104900,938477750,17530,17530,17530,17530,39
|
|
20240627,104800,937794080,17530,17540,17540,17490,650
|
|
20240627,104700,926417280,17540,17520,17540,17520,426
|
|
20240627,104600,918949790,17490,17490,17530,17490,127
|
|
20240627,104500,916727700,17490,17490,17520,17490,79
|
|
20240627,104400,915345360,17490,17490,17510,17490,478
|
|
20240627,104300,906981130,17490,17490,17500,17460,410
|
|
20240627,104200,899806990,17460,17420,17510,17420,2048
|
|
20240627,104100,864013560,17430,17430,17430,17420,307
|
|
20240627,104000,858662560,17390,17390,17390,17390,1
|
|
20240627,103900,858645170,17450,17430,17450,17410,38
|
|
20240627,103800,857982910,17440,17380,17440,17380,126
|
|
20240627,103700,855786510,17390,17370,17390,17370,43
|
|
20240627,103600,855039200,17370,17350,17370,17350,24
|
|
20240627,103500,854622420,17330,17330,17330,17330,105
|
|
20240627,103400,852802770,17320,17320,17320,17320,82
|
|
20240627,103300,851382530,17320,17330,17330,17320,11
|
|
20240627,103200,851191910,17320,17320,17320,17320,0
|
|
20240627,103100,851191910,17320,17320,17320,17320,7
|
|
20240627,103000,851070670,17320,17320,17320,17320,24
|
|
20240627,102900,850654990,17330,17330,17330,17330,24
|
|
20240627,102800,850239070,17330,17330,17330,17330,24
|
|
20240627,102700,849823150,17330,17330,17330,17330,29
|
|
20240627,102600,849320580,17330,17320,17330,17320,24
|
|
20240627,102500,848904710,17310,17250,17310,17240,187
|
|
20240627,102400,845678510,17240,17240,17240,17240,38
|
|
20240627,102300,845023390,17240,17220,17240,17220,91
|
|
20240627,102200,843456350,17220,17220,17220,17220,13
|
|
20240627,102100,843232490,17220,17240,17240,17220,267
|
|
20240627,102000,838630570,17230,17230,17230,17230,35
|
|
20240627,101900,838027520,17230,17230,17230,17230,0
|
|
20240627,101800,838027520,17230,17220,17230,17220,108
|
|
20240627,101700,836167750,17220,17230,17230,17220,139
|
|
20240627,101600,833773480,17230,17230,17230,17230,61
|
|
20240627,101500,832722450,17230,17240,17240,17230,125
|
|
20240627,101400,830568690,17240,17260,17260,17240,365
|
|
20240627,101300,824274920,17260,17260,17260,17260,10
|
|
20240627,101200,824102320,17260,17260,17260,17260,0
|
|
20240627,101100,824102320,17260,17260,17260,17260,4
|
|
20240627,101000,824033280,17250,17270,17270,17240,740
|
|
20240627,100900,811272810,17280,17320,17320,17280,308
|
|
20240627,100800,805945750,17320,17330,17330,17320,3
|
|
20240627,100700,805893780,17330,17330,17330,17330,1
|
|
20240627,100600,805876450,17320,17380,17380,17320,36
|
|
20240627,100500,805252110,17380,17400,17400,17380,10
|
|
20240627,100400,805078280,17450,17450,17450,17450,89
|
|
20240627,100300,803525230,17450,17450,17450,17450,15
|
|
20240627,100200,803263480,17480,17420,17480,17410,1815
|
|
20240627,100100,771624140,17430,17440,17440,17430,493
|
|
20240627,100000,763027470,17430,17480,17500,17410,688
|
|
20240627,095900,751012500,17470,17410,17470,17410,871
|
|
20240627,095800,735825970,17390,17380,17390,17370,261
|
|
20240627,095700,731289790,17390,17400,17400,17370,135
|
|
20240627,095600,728942020,17420,17430,17430,17390,290
|
|
20240627,095500,723897670,17390,17330,17390,17290,1536
|
|
20240627,095400,697268370,17280,17330,17330,17280,24
|
|
20240627,095300,696853550,17340,17280,17340,17280,97
|
|
20240627,095200,695175050,17240,17210,17240,17210,2060
|
|
20240627,095100,659686030,17210,17170,17210,17170,86
|
|
20240627,095000,658207050,17170,17170,17170,17170,65
|
|
20240627,094900,657091000,17170,17170,17170,17170,8
|
|
20240627,094800,656953640,17200,17160,17200,17160,1075
|
|
20240627,094700,638471260,17160,17160,17160,17160,0
|
|
20240627,094600,638471260,17160,17160,17160,17160,171
|
|
20240627,094500,635536900,17110,17110,17110,17110,15
|
|
20240627,094400,635280250,17110,17110,17110,17110,0
|
|
20240627,094300,635280250,17110,17110,17110,17110,3
|
|
20240627,094200,635228920,17090,17110,17110,17090,500
|
|
20240627,094100,626683710,17150,17150,17150,17150,0
|
|
20240627,094000,626683710,17150,17110,17150,17110,642
|
|
20240627,093900,615686490,17110,17110,17110,17110,6
|
|
20240627,093800,615583830,17110,17110,17110,17110,0
|
|
20240627,093700,615583830,17110,17080,17110,17070,1005
|
|
20240627,093600,598403290,17080,17080,17080,17080,22
|
|
20240627,093500,598027530,17080,17080,17080,17080,1
|
|
20240627,093400,598010450,17090,17090,17090,17090,12
|
|
20240627,093300,597805370,17090,17090,17090,17010,5120
|
|
20240627,093200,510606480,17080,17100,17100,17080,1412
|
|
20240627,093100,486477620,17090,17120,17120,17090,740
|
|
20240627,093000,473815360,17120,17110,17120,17110,201
|
|
20240627,092900,470374260,17110,17120,17120,17110,81
|
|
20240627,092800,468988320,17120,17120,17120,17120,435
|
|
20240627,092700,461541120,17120,17120,17120,17120,5
|
|
20240627,092600,461455520,17110,17140,17150,17110,861
|
|
20240627,092500,446698090,17130,17130,17130,17130,279
|
|
20240627,092400,441918820,17130,17110,17130,17110,4808
|
|
20240627,092300,359623180,17110,17070,17110,17070,930
|
|
20240627,092200,343720350,17070,17090,17090,17070,27
|
|
20240627,092100,343259000,17060,17090,17090,17060,11
|
|
20240627,092000,343071040,17060,17070,17110,17060,3852
|
|
20240627,091900,277242190,17060,17010,17060,17010,17
|
|
20240627,091800,276952320,17010,17010,17070,17000,1271
|
|
20240627,091700,255343870,17010,17010,17080,17000,2369
|
|
20240627,091600,215055120,17010,17040,17080,17010,1636
|
|
20240627,091500,187191760,17050,17050,17050,17050,239
|
|
20240627,091400,183116810,17050,17040,17060,17040,150
|
|
20240627,091300,180559910,17040,17040,17040,17020,771
|
|
20240627,091200,167434590,17050,17050,17050,17050,5
|
|
20240627,091100,167349340,17090,17050,17100,17050,423
|
|
20240627,091000,160119060,17010,17040,17110,17010,2456
|
|
20240627,090900,118285700,17040,17080,17080,17040,2020
|
|
20240627,090800,83817040,17070,17090,17090,17070,362
|
|
20240627,090700,77634830,17070,17070,17070,17070,10
|
|
20240627,090600,77464130,17060,17100,17100,17060,50
|
|
20240627,090500,76610240,17220,17100,17220,17100,396
|
|
20240627,090400,69813360,17130,17130,17210,17130,280
|
|
20240627,090300,65016880,17100,17130,17130,17100,959
|
|
20240627,090200,48595450,17090,17090,17230,17090,106
|
|
20240627,090100,46783380,17050,17170,17170,17020,2006
|
|
20240627,090000,12518180,17220,17240,17240,17180,714
|