637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,193400,972095240,14760,14760,14760,14760,6342
|
|
20240614,193300,972095240,14760,14760,14760,14760,0
|
|
20240614,193200,972095240,14760,14760,14760,14760,0
|
|
20240614,193100,972095240,14760,14760,14760,14760,0
|
|
20240614,193000,972095240,14760,14760,14760,14760,0
|
|
20240614,192900,972095240,14760,14760,14760,14760,0
|
|
20240614,192800,972095240,14760,14760,14760,14760,0
|
|
20240614,192700,972095240,14760,14760,14760,14760,0
|
|
20240614,192600,972095240,14760,14760,14760,14760,0
|
|
20240614,192500,972095240,14760,14760,14760,14760,0
|
|
20240614,192400,972095240,14760,14760,14760,14760,0
|
|
20240614,192300,972095240,14760,14760,14760,14760,0
|
|
20240614,192200,972095240,14760,14760,14760,14760,0
|
|
20240614,192100,972095240,14760,14760,14760,14760,0
|
|
20240614,192000,972095240,14760,14760,14760,14760,0
|
|
20240614,191900,972095240,14760,14760,14760,14760,0
|
|
20240614,191800,972095240,14760,14760,14760,14760,0
|
|
20240614,191700,972095240,14760,14760,14760,14760,0
|
|
20240614,191600,972095240,14760,14760,14760,14760,0
|
|
20240614,191500,972095240,14760,14760,14760,14760,0
|
|
20240614,191400,972095240,14760,14760,14760,14760,0
|
|
20240614,191300,972095240,14760,14760,14760,14760,0
|
|
20240614,191200,972095240,14760,14760,14760,14760,0
|
|
20240614,191100,972095240,14760,14760,14760,14760,0
|
|
20240614,191000,972095240,14760,14760,14760,14760,0
|
|
20240614,190900,972095240,14760,14760,14760,14760,0
|
|
20240614,190800,972095240,14760,14760,14760,14760,0
|
|
20240614,190700,972095240,14760,14760,14760,14760,0
|
|
20240614,190600,972095240,14760,14760,14760,14760,0
|
|
20240614,190500,972095240,14760,14760,14760,14760,0
|
|
20240614,190400,972095240,14760,14760,14760,14760,6342
|
|
20240614,190300,972095240,14760,14760,14760,14760,0
|
|
20240614,190200,972095240,14760,14760,14760,14760,0
|
|
20240614,190100,972095240,14760,14760,14760,14760,0
|
|
20240614,190000,972095240,14760,14760,14760,14760,0
|
|
20240614,185900,972095240,14760,14760,14760,14760,0
|
|
20240614,185800,972095240,14760,14760,14760,14760,0
|
|
20240614,185700,972095240,14760,14760,14760,14760,0
|
|
20240614,185600,972095240,14760,14760,14760,14760,0
|
|
20240614,185500,972095240,14760,14760,14760,14760,0
|
|
20240614,185400,972095240,14760,14760,14760,14760,0
|
|
20240614,185300,972095240,14760,14760,14760,14760,0
|
|
20240614,185200,972095240,14760,14760,14760,14760,0
|
|
20240614,185100,972095240,14760,14760,14760,14760,0
|
|
20240614,185000,972095240,14760,14760,14760,14760,0
|
|
20240614,184900,972095240,14760,14760,14760,14760,0
|
|
20240614,184800,972095240,14760,14760,14760,14760,0
|
|
20240614,184700,972095240,14760,14760,14760,14760,0
|
|
20240614,184600,972095240,14760,14760,14760,14760,0
|
|
20240614,184500,972095240,14760,14760,14760,14760,0
|
|
20240614,184400,972095240,14760,14760,14760,14760,0
|
|
20240614,184300,972095240,14760,14760,14760,14760,0
|
|
20240614,184200,972095240,14760,14760,14760,14760,0
|
|
20240614,184100,972095240,14760,14760,14760,14760,0
|
|
20240614,184000,972095240,14760,14760,14760,14760,0
|
|
20240614,183900,972095240,14760,14760,14760,14760,0
|
|
20240614,183800,972095240,14760,14760,14760,14760,0
|
|
20240614,183700,972095240,14760,14760,14760,14760,0
|
|
20240614,183600,972095240,14760,14760,14760,14760,0
|
|
20240614,183500,972095240,14760,14760,14760,14760,0
|
|
20240614,183400,972095240,14760,14760,14760,14760,6342
|
|
20240614,183300,972095240,14760,14760,14760,14760,0
|
|
20240614,183200,972095240,14760,14760,14760,14760,0
|
|
20240614,183100,972095240,14760,14760,14760,14760,0
|
|
20240614,183000,972095240,14760,14760,14760,14760,0
|
|
20240614,182900,972095240,14760,14760,14760,14760,0
|
|
20240614,182800,972095240,14760,14760,14760,14760,0
|
|
20240614,182700,972095240,14760,14760,14760,14760,0
|
|
20240614,182600,972095240,14760,14760,14760,14760,0
|
|
20240614,182500,972095240,14760,14760,14760,14760,0
|
|
20240614,182400,972095240,14760,14760,14760,14760,0
|
|
20240614,182300,972095240,14760,14760,14760,14760,0
|
|
20240614,182200,972095240,14760,14760,14760,14760,0
|
|
20240614,182100,972095240,14760,14760,14760,14760,0
|
|
20240614,182000,972095240,14760,14760,14760,14760,0
|
|
20240614,181900,972095240,14760,14760,14760,14760,0
|
|
20240614,181800,972095240,14760,14760,14760,14760,0
|
|
20240614,181700,972095240,14760,14760,14760,14760,0
|
|
20240614,181600,972095240,14760,14760,14760,14760,0
|
|
20240614,181500,972095240,14760,14760,14760,14760,0
|
|
20240614,181400,972095240,14760,14760,14760,14760,0
|
|
20240614,181300,972095240,14760,14760,14760,14760,0
|
|
20240614,181200,972095240,14760,14760,14760,14760,0
|
|
20240614,181100,972095240,14760,14760,14760,14760,0
|
|
20240614,181000,972095240,14760,14760,14760,14760,0
|
|
20240614,180900,972095240,14760,14760,14760,14760,0
|
|
20240614,180800,972095240,14760,14760,14760,14760,0
|
|
20240614,180700,972095240,14760,14760,14760,14760,0
|
|
20240614,180600,972095240,14760,14760,14760,14760,0
|
|
20240614,180500,972095240,14760,14760,14760,14760,0
|
|
20240614,180400,972095240,14760,14760,14760,14760,6342
|
|
20240614,180300,972095240,14760,14760,14760,14760,0
|
|
20240614,180200,972095240,14760,14760,14760,14760,0
|
|
20240614,180100,972095240,14760,14760,14760,14760,0
|
|
20240614,180000,972095240,14760,14760,14760,14760,0
|
|
20240614,175900,972095240,14760,14760,14760,14760,0
|
|
20240614,175800,972095240,14760,14760,14760,14760,0
|
|
20240614,175700,972095240,14760,14760,14760,14760,0
|
|
20240614,175600,972095240,14760,14760,14760,14760,0
|
|
20240614,175500,972095240,14760,14760,14760,14760,0
|
|
20240614,175400,972095240,14760,14760,14760,14760,0
|
|
20240614,175300,972095240,14760,14760,14760,14760,0
|
|
20240614,175200,972095240,14760,14760,14760,14760,0
|
|
20240614,175100,972095240,14760,14760,14760,14760,0
|
|
20240614,175000,972095240,14760,14760,14760,14760,0
|
|
20240614,174900,972095240,14760,14760,14760,14760,0
|
|
20240614,174800,972095240,14760,14760,14760,14760,0
|
|
20240614,174700,972095240,14760,14760,14760,14760,0
|
|
20240614,174600,972095240,14760,14760,14760,14760,0
|
|
20240614,174500,972095240,14760,14760,14760,14760,0
|
|
20240614,174400,972095240,14760,14760,14760,14760,0
|
|
20240614,174300,972095240,14760,14760,14760,14760,0
|
|
20240614,174200,972095240,14760,14760,14760,14760,0
|
|
20240614,174100,972095240,14760,14760,14760,14760,0
|
|
20240614,174000,972095240,14760,14760,14760,14760,0
|
|
20240614,173900,972095240,14760,14760,14760,14760,0
|
|
20240614,173800,972095240,14760,14760,14760,14760,0
|
|
20240614,173700,972095240,14760,14760,14760,14760,0
|
|
20240614,173600,972095240,14760,14760,14760,14760,0
|
|
20240614,173500,972095240,14760,14760,14760,14760,0
|
|
20240614,173400,972095240,14760,14760,14760,14760,6342
|
|
20240614,173300,972095240,14760,14760,14760,14760,0
|
|
20240614,173200,972095240,14760,14760,14760,14760,0
|
|
20240614,173100,972095240,14760,14760,14760,14760,0
|
|
20240614,173000,972095240,14760,14760,14760,14760,0
|
|
20240614,172900,972095240,14760,14760,14760,14760,0
|
|
20240614,172800,972095240,14760,14760,14760,14760,0
|
|
20240614,172700,972095240,14760,14760,14760,14760,0
|
|
20240614,172600,972095240,14760,14760,14760,14760,0
|
|
20240614,172500,972095240,14760,14760,14760,14760,0
|
|
20240614,172400,972095240,14760,14760,14760,14760,0
|
|
20240614,172300,972095240,14760,14760,14760,14760,0
|
|
20240614,172200,972095240,14760,14760,14760,14760,0
|
|
20240614,172100,972095240,14760,14760,14760,14760,0
|
|
20240614,172000,972095240,14760,14760,14760,14760,0
|
|
20240614,171900,972095240,14760,14760,14760,14760,0
|
|
20240614,171800,972095240,14760,14760,14760,14760,0
|
|
20240614,171700,972095240,14760,14760,14760,14760,0
|
|
20240614,171600,972095240,14760,14760,14760,14760,0
|
|
20240614,171500,972095240,14760,14760,14760,14760,0
|
|
20240614,171400,972095240,14760,14760,14760,14760,0
|
|
20240614,171300,972095240,14760,14760,14760,14760,0
|
|
20240614,171200,972095240,14760,14760,14760,14760,0
|
|
20240614,171100,972095240,14760,14760,14760,14760,0
|
|
20240614,171000,972095240,14760,14760,14760,14760,0
|
|
20240614,170900,972095240,14760,14760,14760,14760,0
|
|
20240614,170800,972095240,14760,14760,14760,14760,0
|
|
20240614,170700,972095240,14760,14760,14760,14760,0
|
|
20240614,170600,972095240,14760,14760,14760,14760,0
|
|
20240614,170500,972095240,14760,14760,14760,14760,0
|
|
20240614,170400,972095240,14760,14760,14760,14760,6342
|
|
20240614,170300,972095240,14760,14760,14760,14760,0
|
|
20240614,170200,972095240,14760,14760,14760,14760,0
|
|
20240614,170100,972095240,14760,14760,14760,14760,0
|
|
20240614,170000,972095240,14760,14760,14760,14760,0
|
|
20240614,165900,972095240,14760,14760,14760,14760,0
|
|
20240614,165800,972095240,14760,14760,14760,14760,0
|
|
20240614,165700,972095240,14760,14760,14760,14760,0
|
|
20240614,165600,972095240,14760,14760,14760,14760,0
|
|
20240614,165500,972095240,14760,14760,14760,14760,0
|
|
20240614,165400,972095240,14760,14760,14760,14760,0
|
|
20240614,165300,972095240,14760,14760,14760,14760,0
|
|
20240614,165200,972095240,14760,14760,14760,14760,0
|
|
20240614,165100,972095240,14760,14760,14760,14760,0
|
|
20240614,165000,972095240,14760,14760,14760,14760,0
|
|
20240614,164900,972095240,14760,14760,14760,14760,0
|
|
20240614,164800,972095240,14760,14760,14760,14760,0
|
|
20240614,164700,972095240,14760,14760,14760,14760,0
|
|
20240614,164600,972095240,14760,14760,14760,14760,0
|
|
20240614,164500,972095240,14760,14760,14760,14760,0
|
|
20240614,164400,972095240,14760,14760,14760,14760,0
|
|
20240614,164300,972095240,14760,14760,14760,14760,0
|
|
20240614,164200,972095240,14760,14760,14760,14760,0
|
|
20240614,164100,972095240,14760,14760,14760,14760,0
|
|
20240614,164000,972095240,14760,14760,14760,14760,0
|
|
20240614,163900,972095240,14760,14760,14760,14760,0
|
|
20240614,163800,972095240,14760,14760,14760,14760,0
|
|
20240614,163700,972095240,14760,14760,14760,14760,0
|
|
20240614,163600,972095240,14760,14760,14760,14760,0
|
|
20240614,163500,972095240,14760,14760,14760,14760,0
|
|
20240614,163400,972095240,14760,14760,14760,14760,6342
|
|
20240614,163300,972095240,14760,14760,14760,14760,0
|
|
20240614,163200,972095240,14760,14760,14760,14760,0
|
|
20240614,163100,972095240,14760,14760,14760,14760,0
|
|
20240614,163000,972095240,14760,14760,14760,14760,0
|
|
20240614,162900,972095240,14760,14760,14760,14760,0
|
|
20240614,162800,972095240,14760,14760,14760,14760,0
|
|
20240614,162700,972095240,14760,14760,14760,14760,0
|
|
20240614,162600,972095240,14760,14760,14760,14760,0
|
|
20240614,162500,972095240,14760,14760,14760,14760,0
|
|
20240614,162400,972095240,14760,14760,14760,14760,0
|
|
20240614,162300,972095240,14760,14760,14760,14760,0
|
|
20240614,162200,972095240,14760,14760,14760,14760,0
|
|
20240614,162100,972095240,14760,14760,14760,14760,0
|
|
20240614,162000,972095240,14760,14760,14760,14760,0
|
|
20240614,161900,972095240,14760,14760,14760,14760,0
|
|
20240614,161800,972095240,14760,14760,14760,14760,0
|
|
20240614,161700,972095240,14760,14760,14760,14760,0
|
|
20240614,161600,972095240,14760,14760,14760,14760,0
|
|
20240614,161500,972095240,14760,14760,14760,14760,0
|
|
20240614,161400,972095240,14760,14760,14760,14760,0
|
|
20240614,161300,972095240,14760,14760,14760,14760,0
|
|
20240614,161200,972095240,14760,14760,14760,14760,0
|
|
20240614,161100,972095240,14760,14760,14760,14760,0
|
|
20240614,161000,972095240,14760,14760,14760,14760,0
|
|
20240614,160900,972095240,14760,14760,14760,14760,0
|
|
20240614,160800,972095240,14760,14760,14760,14760,0
|
|
20240614,160700,972095240,14760,14760,14760,14760,0
|
|
20240614,160600,972095240,14760,14760,14760,14760,0
|
|
20240614,160500,972095240,14760,14760,14760,14760,0
|
|
20240614,160400,972095240,14760,14760,14760,14760,6342
|
|
20240614,160300,972095240,14760,14760,14760,14760,0
|
|
20240614,160200,972095240,14760,14760,14760,14760,0
|
|
20240614,160100,972095240,14760,14760,14760,14760,0
|
|
20240614,160000,972095240,14760,14760,14760,14760,0
|
|
20240614,155900,972095240,14760,14760,14760,14760,0
|
|
20240614,155800,972095240,14760,14760,14760,14760,0
|
|
20240614,155700,972095240,14760,14760,14760,14760,0
|
|
20240614,155600,972095240,14760,14760,14760,14760,0
|
|
20240614,155500,972095240,14760,14760,14760,14760,0
|
|
20240614,155400,972095240,14760,14760,14760,14760,0
|
|
20240614,155300,972095240,14760,14760,14760,14760,0
|
|
20240614,155200,972095240,14760,14760,14760,14760,0
|
|
20240614,155100,972095240,14760,14760,14760,14760,0
|
|
20240614,155000,972095240,14760,14760,14760,14760,0
|
|
20240614,154900,972095240,14760,14760,14760,14760,0
|
|
20240614,154800,972095240,14760,14760,14760,14760,0
|
|
20240614,154700,972095240,14760,14760,14760,14760,0
|
|
20240614,154600,972095240,14760,14760,14760,14760,0
|
|
20240614,154500,972095240,14760,14760,14760,14760,0
|
|
20240614,154400,972095240,14760,14760,14760,14760,0
|
|
20240614,154300,972095240,14760,14760,14760,14760,0
|
|
20240614,154200,972095240,14760,14760,14760,14760,0
|
|
20240614,154100,972095240,14760,14760,14760,14760,0
|
|
20240614,154000,972095240,14760,14760,14760,14760,0
|
|
20240614,153900,972095240,14760,14760,14760,14760,0
|
|
20240614,153800,972095240,14760,14760,14760,14760,0
|
|
20240614,153700,972095240,14760,14760,14760,14760,0
|
|
20240614,153600,972095240,14760,14760,14760,14760,0
|
|
20240614,153500,972095240,14760,14760,14760,14760,0
|
|
20240614,153400,972095240,14760,14760,14760,14760,6342
|
|
20240614,153300,972095240,14760,14760,14760,14760,0
|
|
20240614,153200,972095240,14760,14760,14760,14760,0
|
|
20240614,153100,972095240,14760,14760,14760,14760,0
|
|
20240614,153000,972095240,14760,14760,14760,14760,6342
|
|
20240614,152900,878487320,14820,14820,14820,14820,0
|
|
20240614,152800,878487320,14820,14820,14820,14820,0
|
|
20240614,152700,878487320,14820,14820,14820,14820,0
|
|
20240614,152600,878487320,14820,14820,14820,14820,0
|
|
20240614,152500,878487320,14820,14820,14820,14820,0
|
|
20240614,152400,878487320,14820,14820,14820,14820,0
|
|
20240614,152300,878487320,14820,14820,14820,14820,0
|
|
20240614,152200,878487320,14820,14820,14820,14820,0
|
|
20240614,152100,878487320,14820,14820,14820,14820,0
|
|
20240614,152000,878487320,14820,14820,14820,14820,0
|
|
20240614,151900,878487320,14820,14880,14880,14810,115
|
|
20240614,151800,876777990,14880,14830,14880,14830,2
|
|
20240614,151700,876748280,14890,14820,14890,14820,78
|
|
20240614,151600,875591450,14890,14830,14890,14810,318
|
|
20240614,151500,870871120,14850,14850,14880,14850,342
|
|
20240614,151400,865790680,14850,14880,14890,14850,492
|
|
20240614,151300,858473330,14890,14890,14890,14860,401
|
|
20240614,151200,852506520,14900,14870,14900,14870,267
|
|
20240614,151100,848533480,14870,14890,14900,14870,300
|
|
20240614,151000,844065840,14890,14880,14890,14870,468
|
|
20240614,150900,837100860,14880,14880,14890,14880,327
|
|
20240614,150800,832234330,14880,14900,14900,14880,412
|
|
20240614,150700,826096590,14880,14880,14900,14880,261
|
|
20240614,150600,822209770,14900,14890,14900,14890,455
|
|
20240614,150500,815432440,14900,14900,14900,14890,519
|
|
20240614,150400,807699350,14900,14890,14900,14890,146
|
|
20240614,150300,805525340,14880,14880,14890,14880,285
|
|
20240614,150200,801281720,14890,14900,14900,14890,18
|
|
20240614,150100,801013690,14900,14890,14900,14890,617
|
|
20240614,150000,791820500,14890,14880,14900,14880,117
|
|
20240614,145900,790077600,14890,14890,14900,14890,287
|
|
20240614,145800,785801320,14900,14900,14900,14880,290
|
|
20240614,145700,781480340,14890,14890,14900,14890,1130
|
|
20240614,145600,764651260,14890,14880,14890,14880,193
|
|
20240614,145500,761777510,14880,14870,14880,14870,34
|
|
20240614,145400,761271600,14880,14870,14880,14870,389
|
|
20240614,145300,755483300,14870,14870,14870,14870,1
|
|
20240614,145200,755468430,14860,14880,14880,14860,172
|
|
20240614,145100,752911030,14880,14880,14880,14880,816
|
|
20240614,145000,740768950,14870,14850,14870,14850,8
|
|
20240614,144900,740650010,14850,14880,14880,14850,802
|
|
20240614,144800,728716280,14880,14880,14880,14880,256
|
|
20240614,144700,724907000,14870,14880,14880,14870,3
|
|
20240614,144600,724862380,14880,14860,14880,14860,220
|
|
20240614,144500,721592750,14850,14860,14880,14850,152
|
|
20240614,144400,719331040,14890,14890,14890,14890,220
|
|
20240614,144300,716055240,14890,14890,14900,14870,1296
|
|
20240614,144200,696746090,14890,14900,14900,14890,2
|
|
20240614,144100,696716300,14890,14890,14890,14890,1
|
|
20240614,144000,696701410,14880,14900,14900,14880,639
|
|
20240614,143900,687180330,14900,14870,14910,14870,255
|
|
20240614,143800,683384520,14860,14860,14860,14860,2
|
|
20240614,143700,683354800,14880,14890,14890,14880,357
|
|
20240614,143600,678039690,14900,14900,14900,14900,1307
|
|
20240614,143500,658565390,14900,14890,14910,14890,171
|
|
20240614,143400,656017490,14890,14890,14890,14890,1
|
|
20240614,143300,656002600,14890,14890,14890,14890,2
|
|
20240614,143200,655972820,14880,14880,14880,14880,0
|
|
20240614,143100,655972820,14880,14900,14900,14880,637
|
|
20240614,143000,646481560,14900,14890,14900,14890,180
|
|
20240614,142900,643800650,14890,14900,14900,14880,497
|
|
20240614,142800,636395480,14900,14880,14900,14880,109
|
|
20240614,142700,634771400,14880,14890,14910,14880,1148
|
|
20240614,142600,617666490,14900,14890,14900,14890,2
|
|
20240614,142500,617636700,14890,14900,14900,14890,147
|
|
20240614,142400,615447860,14890,14890,14890,14890,100
|
|
20240614,142300,613958860,14890,14900,14900,14890,727
|
|
20240614,142200,603126570,14900,14900,14900,14900,2
|
|
20240614,142100,603096770,14890,14910,14910,14890,514
|
|
20240614,142000,595433050,14910,14910,14910,14910,0
|
|
20240614,141900,595433050,14910,14910,14910,14910,529
|
|
20240614,141800,587545660,14890,14920,14920,14890,140
|
|
20240614,141700,585458930,14890,14900,14900,14860,803
|
|
20240614,141600,573497110,14890,14880,14910,14880,515
|
|
20240614,141500,565826410,14880,14900,14900,14880,508
|
|
20240614,141400,558257890,14910,14890,14930,14890,1013
|
|
20240614,141300,543154100,14890,14890,14890,14890,337
|
|
20240614,141200,538136170,14900,14880,14900,14880,373
|
|
20240614,141100,532582210,14880,14890,14890,14880,205
|
|
20240614,141000,529531800,14880,14880,14880,14880,414
|
|
20240614,140900,523371480,14870,14870,14870,14850,220
|
|
20240614,140800,520100100,14870,14860,14870,14860,331
|
|
20240614,140700,515178310,14870,14870,14870,14840,360
|
|
20240614,140600,509825140,14870,14870,14870,14870,273
|
|
20240614,140500,505765630,14870,14870,14870,14870,564
|
|
20240614,140400,497378950,14870,14870,14870,14860,145
|
|
20240614,140300,495222950,14870,14860,14870,14860,59
|
|
20240614,140200,494346150,14830,14870,14870,14830,1693
|
|
20240614,140100,469225210,14850,14840,14850,14840,98
|
|
20240614,140000,467770700,14840,14830,14880,14830,405
|
|
20240614,135900,461753700,14830,14830,14830,14830,274
|
|
20240614,135800,457690280,14850,14850,14850,14850,599
|
|
20240614,135700,448795130,14850,14880,14880,14850,613
|
|
20240614,135600,439678420,14880,14860,14880,14860,610
|
|
20240614,135500,430612440,14850,14840,14850,14840,359
|
|
20240614,135400,425283000,14860,14810,14880,14810,1541
|
|
20240614,135300,402403800,14810,14800,14810,14800,204
|
|
20240614,135200,399383640,14800,14800,14800,14800,339
|
|
20240614,135100,394366440,14780,14810,14810,14770,1238
|
|
20240614,135000,376046100,14840,14840,14840,14840,405
|
|
20240614,134900,370035900,14820,14820,14820,14820,32
|
|
20240614,134800,369561660,14840,14820,14850,14820,521
|
|
20240614,134700,361832070,14850,14850,14850,14830,185
|
|
20240614,134600,359085620,14870,14780,14890,14660,1920
|
|
20240614,134500,330641940,14770,14770,14770,14770,130
|
|
20240614,134400,328721840,14770,14770,14780,14750,1808
|
|
20240614,134300,302022710,14770,14740,14790,14740,676
|
|
20240614,134200,292038400,14740,14690,14740,14690,1188
|
|
20240614,134100,274550510,14690,14660,14700,14660,10
|
|
20240614,134000,274403630,14660,14640,14690,14590,851
|
|
20240614,133900,261939290,14570,14580,14630,14570,742
|
|
20240614,133800,251110170,14570,14650,14670,14570,3079
|
|
20240614,133700,206074780,14650,14630,14650,14620,1411
|
|
20240614,133600,185427370,14620,14590,14620,14580,402
|
|
20240614,133500,179560290,14570,14610,14610,14570,2050
|
|
20240614,133400,149642230,14640,14610,14640,14610,44
|
|
20240614,133300,148999150,14640,14640,14640,14640,0
|
|
20240614,133200,148999150,14640,14580,14640,14580,21
|
|
20240614,133100,148692340,14580,14610,14610,14580,5
|
|
20240614,133000,148619380,14620,14620,14620,14620,15
|
|
20240614,132900,148400080,14600,14620,14620,14600,16
|
|
20240614,132800,148166220,14620,14640,14650,14620,26
|
|
20240614,132700,147785650,14630,14630,14630,14630,2
|
|
20240614,132600,147756390,14650,14650,14650,14650,0
|
|
20240614,132500,147756390,14650,14610,14650,14600,14
|
|
20240614,132400,147551770,14610,14610,14610,14610,0
|
|
20240614,132300,147551770,14610,14600,14610,14600,14
|
|
20240614,132200,147347360,14610,14610,14610,14610,1
|
|
20240614,132100,147332750,14600,14600,14600,14600,2
|
|
20240614,132000,147303550,14600,14610,14610,14600,10
|
|
20240614,131900,147157540,14600,14600,14600,14600,0
|
|
20240614,131800,147157540,14600,14600,14600,14600,16
|
|
20240614,131700,146923940,14600,14600,14600,14600,0
|
|
20240614,131600,146923940,14600,14600,14600,14600,4
|
|
20240614,131500,146865540,14600,14600,14600,14600,4
|
|
20240614,131400,146807140,14570,14580,14590,14570,258
|
|
20240614,131300,143045590,14580,14580,14580,14580,1
|
|
20240614,131200,143031010,14570,14570,14570,14570,13
|
|
20240614,131100,142841600,14570,14570,14570,14570,0
|
|
20240614,131000,142841600,14570,14570,14580,14570,154
|
|
20240614,130900,140597810,14580,14580,14580,14580,258
|
|
20240614,130800,136836170,14580,14580,14580,14580,1
|
|
20240614,130700,136821590,14570,14570,14570,14570,20
|
|
20240614,130600,136530190,14580,14580,14580,14580,18
|
|
20240614,130500,136267750,14570,14570,14570,14570,9
|
|
20240614,130400,136136620,14580,14580,14580,14580,1
|
|
20240614,130300,136122040,14580,14580,14580,14580,1
|
|
20240614,130200,136107460,14570,14570,14570,14570,12
|
|
20240614,130100,135932620,14570,14570,14570,14570,0
|
|
20240614,130000,135932620,14570,14570,14570,14570,209
|
|
20240614,125900,132887490,14560,14570,14570,14560,25
|
|
20240614,125800,132523380,14560,14560,14560,14560,2
|
|
20240614,125700,132494260,14570,14560,14570,14560,15
|
|
20240614,125600,132275850,14560,14560,14560,14560,2
|
|
20240614,125500,132246730,14570,14560,14570,14560,7
|
|
20240614,125400,132144760,14570,14560,14570,14550,83
|
|
20240614,125300,130937040,14550,14550,14560,14550,85
|
|
20240614,125200,129699580,14560,14560,14560,14560,1
|
|
20240614,125100,129685020,14550,14550,14550,14550,18
|
|
20240614,125000,129423120,14550,14560,14560,14550,62
|
|
20240614,124900,128520520,14550,14560,14560,14550,11
|
|
20240614,124800,128360460,14550,14550,14550,14550,2
|
|
20240614,124700,128331360,14560,14550,14560,14550,14
|
|
20240614,124600,128127650,14550,14560,14560,14550,11
|
|
20240614,124500,127967520,14560,14560,14560,14560,2
|
|
20240614,124400,127938400,14560,14560,14560,14560,2
|
|
20240614,124300,127909280,14560,14560,14570,14560,17
|
|
20240614,124200,127661710,14570,14560,14570,14560,3
|
|
20240614,124100,127618020,14560,14560,14560,14560,31
|
|
20240614,124000,127166660,14560,14560,14560,14560,94
|
|
20240614,123900,125798020,14550,14550,14550,14550,2
|
|
20240614,123800,125768920,14550,14550,14560,14550,16
|
|
20240614,123700,125536110,14550,14540,14550,14540,62
|
|
20240614,123600,124634120,14550,14550,14550,14550,1
|
|
20240614,123500,124619570,14540,14540,14550,14540,77
|
|
20240614,123400,123499490,14540,14540,14540,14540,5
|
|
20240614,123300,123426790,14550,14540,14550,14540,11
|
|
20240614,123200,123266840,14540,14540,14540,14540,3
|
|
20240614,123100,123223220,14550,14550,14550,14550,1
|
|
20240614,123000,123208670,14540,14540,14550,14540,240
|
|
20240614,122900,119718070,14540,14540,14540,14540,2
|
|
20240614,122800,119688990,14540,14550,14550,14540,3
|
|
20240614,122700,119645360,14540,14540,14540,14540,11
|
|
20240614,122600,119485420,14540,14550,14550,14540,106
|
|
20240614,122500,117943170,14540,14540,14540,14540,19
|
|
20240614,122400,117666910,14550,14540,14550,14540,3
|
|
20240614,122300,117623280,14540,14540,14540,14540,2
|
|
20240614,122200,117594200,14540,14540,14540,14540,34
|
|
20240614,122100,117099840,14540,14550,14550,14540,105
|
|
20240614,122000,115572130,14540,14540,14540,14540,21
|
|
20240614,121900,115266790,14540,14550,14550,14540,3
|
|
20240614,121800,115223160,14540,14540,14540,14540,2
|
|
20240614,121700,115194080,14540,14540,14540,14540,9
|
|
20240614,121600,115063220,14540,14550,14550,14540,107
|
|
20240614,121500,113506430,14540,14540,14540,14540,46
|
|
20240614,121400,112837590,14530,14540,14540,14530,19
|
|
20240614,121300,112561510,14530,14530,14530,14530,2
|
|
20240614,121200,112532450,14530,14540,14540,14530,39
|
|
20240614,121100,111965470,14540,14540,14540,14540,2
|
|
20240614,121000,111936390,14550,14550,14550,14550,15
|
|
20240614,120900,111718140,14550,14550,14550,14540,161
|
|
20240614,120800,109375730,14540,14550,14550,14540,374
|
|
20240614,120700,103934620,14550,14550,14550,14550,12
|
|
20240614,120600,103760020,14550,14560,14570,14550,662
|
|
20240614,120500,94121530,14570,14570,14570,14570,1
|
|
20240614,120400,94106960,14560,14560,14560,14560,15
|
|
20240614,120300,93888560,14570,14570,14570,14570,1
|
|
20240614,120200,93873990,14560,14570,14570,14560,7
|
|
20240614,120100,93772050,14570,14570,14570,14570,12
|
|
20240614,120000,93597210,14580,14570,14580,14570,2
|
|
20240614,115900,93568060,14570,14560,14570,14560,96
|
|
20240614,115800,92169450,14560,14570,14570,14560,87
|
|
20240614,115700,90902210,14570,14570,14570,14570,7
|
|
20240614,115600,90800220,14570,14570,14570,14570,33
|
|
20240614,115500,90319410,14580,14580,14580,14580,1
|
|
20240614,115400,90304830,14570,14570,14570,14570,13
|
|
20240614,115300,90115420,14570,14570,14580,14570,31
|
|
20240614,115200,89663740,14570,14570,14570,14570,12
|
|
20240614,115100,89488900,14570,14570,14570,14570,56
|
|
20240614,115000,88672980,14560,14560,14570,14560,44
|
|
20240614,114900,88032090,14560,14560,14570,14560,27
|
|
20240614,114800,87638960,14560,14580,14580,14560,100
|
|
20240614,114700,86182170,14570,14580,14580,14570,105
|
|
20240614,114600,84651530,14580,14580,14580,14580,7
|
|
20240614,114500,84549470,14580,14580,14580,14580,32
|
|
20240614,114400,84082910,14580,14590,14590,14580,8
|
|
20240614,114300,83966210,14590,14590,14590,14590,26
|
|
20240614,114200,83586870,14600,14590,14600,14590,42
|
|
20240614,114100,82974080,14590,14590,14590,14590,9
|
|
20240614,114000,82842770,14590,14590,14590,14590,20
|
|
20240614,113900,82550970,14590,14590,14600,14590,157
|
|
20240614,113800,80260080,14580,14580,14580,14580,8
|
|
20240614,113700,80143440,14590,14600,14600,14590,525
|
|
20240614,113600,72479510,14600,14600,14600,14600,24
|
|
20240614,113500,72129110,14600,14600,14600,14600,24
|
|
20240614,113400,71778710,14610,14610,14610,14610,1
|
|
20240614,113300,71764100,14600,14610,14610,14600,195
|
|
20240614,113200,68915470,14610,14610,14620,14610,40
|
|
20240614,113100,68331060,14610,14610,14610,14610,7
|
|
20240614,113000,68228790,14620,14610,14620,14610,9
|
|
20240614,112900,68097290,14610,14610,14610,14610,29
|
|
20240614,112800,67673600,14610,14620,14620,14610,15
|
|
20240614,112700,67454330,14610,14610,14620,14610,42
|
|
20240614,112600,66840700,14610,14610,14610,14610,7
|
|
20240614,112500,66738430,14620,14610,14620,14610,9
|
|
20240614,112400,66606930,14610,14610,14610,14610,5
|
|
20240614,112300,66533880,14610,14600,14610,14600,52
|
|
20240614,112200,65774260,14600,14600,14600,14600,2
|
|
20240614,112100,65745060,14610,14610,14610,14600,16
|
|
20240614,112000,65511400,14610,14610,14620,14610,21
|
|
20240614,111900,65204560,14610,14610,14610,14610,8
|
|
20240614,111800,65087680,14610,14610,14620,14610,105
|
|
20240614,111700,63552830,14620,14620,14620,14620,0
|
|
20240614,111600,63552830,14620,14610,14620,14610,18
|
|
20240614,111500,63289840,14610,14610,14610,14610,15
|
|
20240614,111400,63070690,14610,14600,14610,14600,7
|
|
20240614,111300,62968480,14610,14610,14610,14610,0
|
|
20240614,111200,62968480,14610,14610,14610,14610,63
|
|
20240614,111100,62048050,14620,14610,14620,14610,31
|
|
20240614,111000,61594950,14610,14610,14610,14610,104
|
|
20240614,110900,60075510,14610,14610,14610,14610,14
|
|
20240614,110800,59870970,14610,14610,14610,14610,1
|
|
20240614,110700,59856360,14610,14610,14610,14610,0
|
|
20240614,110600,59856360,14610,14610,14610,14610,0
|
|
20240614,110500,59856360,14610,14610,14610,14610,10
|
|
20240614,110400,59710260,14620,14620,14620,14620,1
|
|
20240614,110300,59695640,14610,14610,14610,14610,18
|
|
20240614,110200,59432660,14620,14620,14620,14620,0
|
|
20240614,110100,59432660,14620,14620,14620,14620,1
|
|
20240614,110000,59418040,14610,14610,14610,14610,12
|
|
20240614,105900,59242720,14620,14620,14620,14620,1
|
|
20240614,105800,59228100,14610,14610,14610,14610,8
|
|
20240614,105700,59111220,14620,14620,14620,14620,0
|
|
20240614,105600,59111220,14620,14620,14620,14620,0
|
|
20240614,105500,59111220,14620,14620,14620,14620,1
|
|
20240614,105400,59096600,14610,14610,14610,14600,113
|
|
20240614,105300,57445750,14600,14600,14600,14600,0
|
|
20240614,105200,57445750,14600,14600,14600,14600,10
|
|
20240614,105100,57299750,14610,14610,14610,14610,0
|
|
20240614,105000,57299750,14610,14600,14610,14600,19
|
|
20240614,104900,57022290,14610,14610,14610,14610,0
|
|
20240614,104800,57022290,14610,14610,14610,14610,1
|
|
20240614,104700,57007680,14600,14610,14610,14600,619
|
|
20240614,104600,47965110,14620,14620,14620,14620,8
|
|
20240614,104500,47848150,14610,14610,14610,14610,22
|
|
20240614,104400,47526730,14600,14610,14610,14600,32
|
|
20240614,104300,47059330,14610,14610,14610,14610,1
|
|
20240614,104200,47044720,14600,14600,14600,14600,16
|
|
20240614,104100,46811120,14610,14610,14610,14610,0
|
|
20240614,104000,46811120,14610,14610,14610,14610,1
|
|
20240614,103900,46796510,14600,14600,14600,14600,10
|
|
20240614,103800,46650510,14600,14600,14600,14600,1
|
|
20240614,103700,46635910,14600,14600,14600,14600,30
|
|
20240614,103600,46197910,14600,14600,14600,14600,0
|
|
20240614,103500,46197910,14600,14600,14600,14600,0
|
|
20240614,103400,46197910,14600,14610,14610,14600,77
|
|
20240614,103300,45073060,14610,14610,14610,14610,0
|
|
20240614,103200,45073060,14610,14610,14610,14610,0
|
|
20240614,103100,45073060,14610,14610,14610,14610,0
|
|
20240614,103000,45073060,14610,14610,14610,14610,0
|
|
20240614,102900,45073060,14610,14610,14610,14610,0
|
|
20240614,102800,45073060,14610,14620,14620,14610,109
|
|
20240614,102700,43479690,14620,14620,14620,14620,0
|
|
20240614,102600,43479690,14620,14620,14620,14620,0
|
|
20240614,102500,43479690,14620,14620,14620,14620,0
|
|
20240614,102400,43479690,14620,14620,14620,14620,0
|
|
20240614,102300,43479690,14620,14620,14630,14620,39
|
|
20240614,102200,42909310,14620,14620,14620,14620,0
|
|
20240614,102100,42909310,14620,14620,14620,14620,0
|
|
20240614,102000,42909310,14620,14620,14620,14620,7
|
|
20240614,101900,42806970,14620,14620,14620,14620,0
|
|
20240614,101800,42806970,14620,14620,14620,14620,12
|
|
20240614,101700,42631530,14630,14630,14630,14630,7
|
|
20240614,101600,42529120,14630,14630,14630,14630,0
|
|
20240614,101500,42529120,14630,14640,14640,14630,255
|
|
20240614,101400,38797610,14640,14640,14640,14640,1
|
|
20240614,101300,38782970,14630,14630,14630,14630,11
|
|
20240614,101200,38622040,14630,14630,14630,14630,3
|
|
20240614,101100,38578150,14630,14630,14630,14630,0
|
|
20240614,101000,38578150,14630,14640,14640,14630,182
|
|
20240614,100900,35913830,14650,14650,14650,14650,0
|
|
20240614,100800,35913830,14650,14650,14650,14650,5
|
|
20240614,100700,35840580,14650,14650,14650,14650,5
|
|
20240614,100600,35767330,14630,14630,14630,14630,0
|
|
20240614,100500,35767330,14630,14630,14630,14630,0
|
|
20240614,100400,35767330,14630,14630,14630,14630,0
|
|
20240614,100300,35767330,14630,14630,14630,14630,0
|
|
20240614,100200,35767330,14630,14630,14630,14630,0
|
|
20240614,100100,35767330,14630,14630,14630,14630,0
|
|
20240614,100000,35767330,14630,14630,14630,14630,0
|
|
20240614,095900,35767330,14630,14660,14660,14630,347
|
|
20240614,095800,30681960,14700,14700,14700,14700,0
|
|
20240614,095700,30681960,14700,14700,14700,14700,0
|
|
20240614,095600,30681960,14700,14700,14700,14700,0
|
|
20240614,095500,30681960,14700,14700,14700,14700,0
|
|
20240614,095400,30681960,14700,14700,14700,14700,7
|
|
20240614,095300,30579060,14700,14700,14700,14700,0
|
|
20240614,095200,30579060,14700,14700,14700,14700,8
|
|
20240614,095100,30461460,14700,14700,14700,14700,0
|
|
20240614,095000,30461460,14700,14700,14700,14700,0
|
|
20240614,094900,30461460,14700,14700,14700,14700,0
|
|
20240614,094800,30461460,14700,14700,14700,14700,0
|
|
20240614,094700,30461460,14700,14700,14700,14700,0
|
|
20240614,094600,30461460,14700,14700,14700,14700,0
|
|
20240614,094500,30461460,14700,14700,14700,14700,1
|
|
20240614,094400,30446760,14700,14650,14700,14610,428
|
|
20240614,094300,24174610,14610,14610,14610,14610,0
|
|
20240614,094200,24174610,14610,14640,14640,14610,93
|
|
20240614,094100,22813510,14610,14640,14640,14610,338
|
|
20240614,094000,17865820,14610,14640,14650,14610,637
|
|
20240614,093900,8536460,14640,14640,14640,14640,0
|
|
20240614,093800,8536460,14640,14640,14640,14640,0
|
|
20240614,093700,8536460,14640,14640,14640,14640,2
|
|
20240614,093600,8507180,14640,14640,14640,14640,11
|
|
20240614,093500,8346140,14610,14610,14610,14610,0
|
|
20240614,093400,8346140,14610,14610,14610,14610,0
|
|
20240614,093300,8346140,14610,14610,14610,14610,0
|
|
20240614,093200,8346140,14610,14610,14610,14610,0
|
|
20240614,093100,8346140,14610,14610,14610,14610,9
|
|
20240614,093000,8214650,14610,14610,14610,14610,0
|
|
20240614,092900,8214650,14610,14610,14610,14610,0
|
|
20240614,092800,8214650,14610,14610,14610,14610,0
|
|
20240614,092700,8214650,14610,14610,14610,14610,17
|
|
20240614,092600,7966280,14610,14610,14610,14610,0
|
|
20240614,092500,7966280,14610,14610,14610,14610,0
|
|
20240614,092400,7966280,14610,14610,14610,14610,0
|
|
20240614,092300,7966280,14610,14610,14610,14610,33
|
|
20240614,092200,7484150,14600,14600,14600,14600,0
|
|
20240614,092100,7484150,14600,14600,14600,14600,0
|
|
20240614,092000,7484150,14600,14600,14600,14600,0
|
|
20240614,091900,7484150,14600,14600,14600,14600,44
|
|
20240614,091800,6841750,14620,14620,14620,14620,1
|
|
20240614,091700,6827130,14640,14640,14640,14640,0
|
|
20240614,091600,6827130,14640,14640,14640,14640,0
|
|
20240614,091500,6827130,14640,14640,14640,14640,220
|
|
20240614,091400,3606330,14660,14660,14660,14660,1
|
|
20240614,091300,3591670,14630,14630,14630,14630,1
|
|
20240614,091200,3577040,14590,14590,14590,14590,0
|
|
20240614,091100,3577040,14590,14590,14590,14590,0
|
|
20240614,091000,3577040,14590,14600,14600,14590,118
|
|
20240614,090900,1854500,14580,14580,14580,14580,0
|
|
20240614,090800,1854500,14580,14580,14580,14580,46
|
|
20240614,090700,1183820,14650,14650,14650,14650,0
|
|
20240614,090600,1183820,14650,14650,14650,14650,1
|
|
20240614,090500,1169170,14650,14650,14650,14650,1
|
|
20240614,090400,1154520,14650,14650,14650,14650,22
|
|
20240614,090300,832220,14650,14650,14650,14650,0
|
|
20240614,090200,832220,14650,14650,14650,14650,0
|
|
20240614,090100,832220,14650,14640,14650,14640,4
|
|
20240614,090000,773630,14590,14590,14650,14590,53
|