663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,200000,218437600,14600,14600,14600,14600,315
|
|
20240618,195900,218437600,14600,14600,14600,14600,0
|
|
20240618,195800,218437600,14600,14600,14600,14600,0
|
|
20240618,195700,218437600,14600,14600,14600,14600,0
|
|
20240618,195600,218437600,14600,14600,14600,14600,0
|
|
20240618,195500,218437600,14600,14600,14600,14600,0
|
|
20240618,195400,218437600,14600,14600,14600,14600,0
|
|
20240618,195300,218437600,14600,14600,14600,14600,0
|
|
20240618,195200,218437600,14600,14600,14600,14600,0
|
|
20240618,195100,218437600,14600,14600,14600,14600,0
|
|
20240618,195000,218437600,14600,14600,14600,14600,0
|
|
20240618,194900,218437600,14600,14600,14600,14600,0
|
|
20240618,194800,218437600,14600,14600,14600,14600,0
|
|
20240618,194700,218437600,14600,14600,14600,14600,0
|
|
20240618,194600,218437600,14600,14600,14600,14600,0
|
|
20240618,194500,218437600,14600,14600,14600,14600,0
|
|
20240618,194400,218437600,14600,14600,14600,14600,0
|
|
20240618,194300,218437600,14600,14600,14600,14600,0
|
|
20240618,194200,218437600,14600,14600,14600,14600,0
|
|
20240618,194100,218437600,14600,14600,14600,14600,0
|
|
20240618,194000,218437600,14600,14600,14600,14600,0
|
|
20240618,193900,218437600,14600,14600,14600,14600,0
|
|
20240618,193800,218437600,14600,14600,14600,14600,0
|
|
20240618,193700,218437600,14600,14600,14600,14600,0
|
|
20240618,193600,218437600,14600,14600,14600,14600,0
|
|
20240618,193500,218437600,14600,14600,14600,14600,0
|
|
20240618,193400,218437600,14600,14600,14600,14600,0
|
|
20240618,193300,218437600,14600,14600,14600,14600,0
|
|
20240618,193200,218437600,14600,14600,14600,14600,0
|
|
20240618,193100,218437600,14600,14600,14600,14600,0
|
|
20240618,193000,218437600,14600,14600,14600,14600,315
|
|
20240618,192900,218437600,14600,14600,14600,14600,0
|
|
20240618,192800,218437600,14600,14600,14600,14600,0
|
|
20240618,192700,218437600,14600,14600,14600,14600,0
|
|
20240618,192600,218437600,14600,14600,14600,14600,0
|
|
20240618,192500,218437600,14600,14600,14600,14600,0
|
|
20240618,192400,218437600,14600,14600,14600,14600,0
|
|
20240618,192300,218437600,14600,14600,14600,14600,0
|
|
20240618,192200,218437600,14600,14600,14600,14600,0
|
|
20240618,192100,218437600,14600,14600,14600,14600,0
|
|
20240618,192000,218437600,14600,14600,14600,14600,0
|
|
20240618,191900,218437600,14600,14600,14600,14600,0
|
|
20240618,191800,218437600,14600,14600,14600,14600,0
|
|
20240618,191700,218437600,14600,14600,14600,14600,0
|
|
20240618,191600,218437600,14600,14600,14600,14600,0
|
|
20240618,191500,218437600,14600,14600,14600,14600,0
|
|
20240618,191400,218437600,14600,14600,14600,14600,0
|
|
20240618,191300,218437600,14600,14600,14600,14600,0
|
|
20240618,191200,218437600,14600,14600,14600,14600,0
|
|
20240618,191100,218437600,14600,14600,14600,14600,0
|
|
20240618,191000,218437600,14600,14600,14600,14600,0
|
|
20240618,190900,218437600,14600,14600,14600,14600,0
|
|
20240618,190800,218437600,14600,14600,14600,14600,0
|
|
20240618,190700,218437600,14600,14600,14600,14600,0
|
|
20240618,190600,218437600,14600,14600,14600,14600,0
|
|
20240618,190500,218437600,14600,14600,14600,14600,0
|
|
20240618,190400,218437600,14600,14600,14600,14600,0
|
|
20240618,190300,218437600,14600,14600,14600,14600,0
|
|
20240618,190200,218437600,14600,14600,14600,14600,0
|
|
20240618,190100,218437600,14600,14600,14600,14600,0
|
|
20240618,190000,218437600,14600,14600,14600,14600,315
|
|
20240618,185900,218437600,14600,14600,14600,14600,0
|
|
20240618,185800,218437600,14600,14600,14600,14600,0
|
|
20240618,185700,218437600,14600,14600,14600,14600,0
|
|
20240618,185600,218437600,14600,14600,14600,14600,0
|
|
20240618,185500,218437600,14600,14600,14600,14600,0
|
|
20240618,185400,218437600,14600,14600,14600,14600,0
|
|
20240618,185300,218437600,14600,14600,14600,14600,0
|
|
20240618,185200,218437600,14600,14600,14600,14600,0
|
|
20240618,185100,218437600,14600,14600,14600,14600,0
|
|
20240618,185000,218437600,14600,14600,14600,14600,0
|
|
20240618,184900,218437600,14600,14600,14600,14600,0
|
|
20240618,184800,218437600,14600,14600,14600,14600,0
|
|
20240618,184700,218437600,14600,14600,14600,14600,0
|
|
20240618,184600,218437600,14600,14600,14600,14600,0
|
|
20240618,184500,218437600,14600,14600,14600,14600,0
|
|
20240618,184400,218437600,14600,14600,14600,14600,0
|
|
20240618,184300,218437600,14600,14600,14600,14600,0
|
|
20240618,184200,218437600,14600,14600,14600,14600,0
|
|
20240618,184100,218437600,14600,14600,14600,14600,0
|
|
20240618,184000,218437600,14600,14600,14600,14600,0
|
|
20240618,183900,218437600,14600,14600,14600,14600,0
|
|
20240618,183800,218437600,14600,14600,14600,14600,0
|
|
20240618,183700,218437600,14600,14600,14600,14600,0
|
|
20240618,183600,218437600,14600,14600,14600,14600,0
|
|
20240618,183500,218437600,14600,14600,14600,14600,0
|
|
20240618,183400,218437600,14600,14600,14600,14600,0
|
|
20240618,183300,218437600,14600,14600,14600,14600,0
|
|
20240618,183200,218437600,14600,14600,14600,14600,0
|
|
20240618,183100,218437600,14600,14600,14600,14600,0
|
|
20240618,183000,218437600,14600,14600,14600,14600,315
|
|
20240618,182900,218437600,14600,14600,14600,14600,0
|
|
20240618,182800,218437600,14600,14600,14600,14600,0
|
|
20240618,182700,218437600,14600,14600,14600,14600,0
|
|
20240618,182600,218437600,14600,14600,14600,14600,0
|
|
20240618,182500,218437600,14600,14600,14600,14600,0
|
|
20240618,182400,218437600,14600,14600,14600,14600,0
|
|
20240618,182300,218437600,14600,14600,14600,14600,0
|
|
20240618,182200,218437600,14600,14600,14600,14600,0
|
|
20240618,182100,218437600,14600,14600,14600,14600,0
|
|
20240618,182000,218437600,14600,14600,14600,14600,0
|
|
20240618,181900,218437600,14600,14600,14600,14600,0
|
|
20240618,181800,218437600,14600,14600,14600,14600,0
|
|
20240618,181700,218437600,14600,14600,14600,14600,0
|
|
20240618,181600,218437600,14600,14600,14600,14600,0
|
|
20240618,181500,218437600,14600,14600,14600,14600,0
|
|
20240618,181400,218437600,14600,14600,14600,14600,0
|
|
20240618,181300,218437600,14600,14600,14600,14600,0
|
|
20240618,181200,218437600,14600,14600,14600,14600,0
|
|
20240618,181100,218437600,14600,14600,14600,14600,0
|
|
20240618,181000,218437600,14600,14600,14600,14600,0
|
|
20240618,180900,218437600,14600,14600,14600,14600,0
|
|
20240618,180800,218437600,14600,14600,14600,14600,0
|
|
20240618,180700,218437600,14600,14600,14600,14600,0
|
|
20240618,180600,218437600,14600,14600,14600,14600,0
|
|
20240618,180500,218437600,14600,14600,14600,14600,0
|
|
20240618,180400,218437600,14600,14600,14600,14600,0
|
|
20240618,180300,218437600,14600,14600,14600,14600,0
|
|
20240618,180200,218437600,14600,14600,14600,14600,0
|
|
20240618,180100,218437600,14600,14600,14600,14600,0
|
|
20240618,180000,218437600,14600,14600,14600,14600,315
|
|
20240618,175900,218437600,14600,14600,14600,14600,0
|
|
20240618,175800,218437600,14600,14600,14600,14600,0
|
|
20240618,175700,218437600,14600,14600,14600,14600,0
|
|
20240618,175600,218437600,14600,14600,14600,14600,0
|
|
20240618,175500,218437600,14600,14600,14600,14600,0
|
|
20240618,175400,218437600,14600,14600,14600,14600,0
|
|
20240618,175300,218437600,14600,14600,14600,14600,0
|
|
20240618,175200,218437600,14600,14600,14600,14600,0
|
|
20240618,175100,218437600,14600,14600,14600,14600,0
|
|
20240618,175000,218437600,14600,14600,14600,14600,0
|
|
20240618,174900,218437600,14600,14600,14600,14600,0
|
|
20240618,174800,218437600,14600,14600,14600,14600,0
|
|
20240618,174700,218437600,14600,14600,14600,14600,0
|
|
20240618,174600,218437600,14600,14600,14600,14600,0
|
|
20240618,174500,218437600,14600,14600,14600,14600,0
|
|
20240618,174400,218437600,14600,14600,14600,14600,0
|
|
20240618,174300,218437600,14600,14600,14600,14600,0
|
|
20240618,174200,218437600,14600,14600,14600,14600,0
|
|
20240618,174100,218437600,14600,14600,14600,14600,0
|
|
20240618,174000,218437600,14600,14600,14600,14600,0
|
|
20240618,173900,218437600,14600,14600,14600,14600,0
|
|
20240618,173800,218437600,14600,14600,14600,14600,0
|
|
20240618,173700,218437600,14600,14600,14600,14600,0
|
|
20240618,173600,218437600,14600,14600,14600,14600,0
|
|
20240618,173500,218437600,14600,14600,14600,14600,0
|
|
20240618,173400,218437600,14600,14600,14600,14600,0
|
|
20240618,173300,218437600,14600,14600,14600,14600,0
|
|
20240618,173200,218437600,14600,14600,14600,14600,0
|
|
20240618,173100,218437600,14600,14600,14600,14600,0
|
|
20240618,173000,218437600,14600,14600,14600,14600,315
|
|
20240618,172900,218437600,14600,14600,14600,14600,0
|
|
20240618,172800,218437600,14600,14600,14600,14600,0
|
|
20240618,172700,218437600,14600,14600,14600,14600,0
|
|
20240618,172600,218437600,14600,14600,14600,14600,0
|
|
20240618,172500,218437600,14600,14600,14600,14600,0
|
|
20240618,172400,218437600,14600,14600,14600,14600,0
|
|
20240618,172300,218437600,14600,14600,14600,14600,0
|
|
20240618,172200,218437600,14600,14600,14600,14600,0
|
|
20240618,172100,218437600,14600,14600,14600,14600,0
|
|
20240618,172000,218437600,14600,14600,14600,14600,0
|
|
20240618,171900,218437600,14600,14600,14600,14600,0
|
|
20240618,171800,218437600,14600,14600,14600,14600,0
|
|
20240618,171700,218437600,14600,14600,14600,14600,0
|
|
20240618,171600,218437600,14600,14600,14600,14600,0
|
|
20240618,171500,218437600,14600,14600,14600,14600,0
|
|
20240618,171400,218437600,14600,14600,14600,14600,0
|
|
20240618,171300,218437600,14600,14600,14600,14600,0
|
|
20240618,171200,218437600,14600,14600,14600,14600,0
|
|
20240618,171100,218437600,14600,14600,14600,14600,0
|
|
20240618,171000,218437600,14600,14600,14600,14600,0
|
|
20240618,170900,218437600,14600,14600,14600,14600,0
|
|
20240618,170800,218437600,14600,14600,14600,14600,0
|
|
20240618,170700,218437600,14600,14600,14600,14600,0
|
|
20240618,170600,218437600,14600,14600,14600,14600,0
|
|
20240618,170500,218437600,14600,14600,14600,14600,0
|
|
20240618,170400,218437600,14600,14600,14600,14600,0
|
|
20240618,170300,218437600,14600,14600,14600,14600,0
|
|
20240618,170200,218437600,14600,14600,14600,14600,0
|
|
20240618,170100,218437600,14600,14600,14600,14600,0
|
|
20240618,170000,218437600,14600,14600,14600,14600,315
|
|
20240618,165900,218437600,14600,14600,14600,14600,0
|
|
20240618,165800,218437600,14600,14600,14600,14600,0
|
|
20240618,165700,218437600,14600,14600,14600,14600,0
|
|
20240618,165600,218437600,14600,14600,14600,14600,0
|
|
20240618,165500,218437600,14600,14600,14600,14600,0
|
|
20240618,165400,218437600,14600,14600,14600,14600,0
|
|
20240618,165300,218437600,14600,14600,14600,14600,0
|
|
20240618,165200,218437600,14600,14600,14600,14600,0
|
|
20240618,165100,218437600,14600,14600,14600,14600,0
|
|
20240618,165000,218437600,14600,14600,14600,14600,0
|
|
20240618,164900,218437600,14600,14600,14600,14600,0
|
|
20240618,164800,218437600,14600,14600,14600,14600,0
|
|
20240618,164700,218437600,14600,14600,14600,14600,0
|
|
20240618,164600,218437600,14600,14600,14600,14600,0
|
|
20240618,164500,218437600,14600,14600,14600,14600,0
|
|
20240618,164400,218437600,14600,14600,14600,14600,0
|
|
20240618,164300,218437600,14600,14600,14600,14600,0
|
|
20240618,164200,218437600,14600,14600,14600,14600,0
|
|
20240618,164100,218437600,14600,14600,14600,14600,0
|
|
20240618,164000,218437600,14600,14600,14600,14600,0
|
|
20240618,163900,218437600,14600,14600,14600,14600,0
|
|
20240618,163800,218437600,14600,14600,14600,14600,0
|
|
20240618,163700,218437600,14600,14600,14600,14600,0
|
|
20240618,163600,218437600,14600,14600,14600,14600,0
|
|
20240618,163500,218437600,14600,14600,14600,14600,0
|
|
20240618,163400,218437600,14600,14600,14600,14600,0
|
|
20240618,163300,218437600,14600,14600,14600,14600,0
|
|
20240618,163200,218437600,14600,14600,14600,14600,0
|
|
20240618,163100,218437600,14600,14600,14600,14600,0
|
|
20240618,163000,218437600,14600,14600,14600,14600,315
|
|
20240618,162900,218437600,14600,14600,14600,14600,0
|
|
20240618,162800,218437600,14600,14600,14600,14600,0
|
|
20240618,162700,218437600,14600,14600,14600,14600,0
|
|
20240618,162600,218437600,14600,14600,14600,14600,0
|
|
20240618,162500,218437600,14600,14600,14600,14600,0
|
|
20240618,162400,218437600,14600,14600,14600,14600,0
|
|
20240618,162300,218437600,14600,14600,14600,14600,0
|
|
20240618,162200,218437600,14600,14600,14600,14600,0
|
|
20240618,162100,218437600,14600,14600,14600,14600,0
|
|
20240618,162000,218437600,14600,14600,14600,14600,0
|
|
20240618,161900,218437600,14600,14600,14600,14600,0
|
|
20240618,161800,218437600,14600,14600,14600,14600,0
|
|
20240618,161700,218437600,14600,14600,14600,14600,0
|
|
20240618,161600,218437600,14600,14600,14600,14600,0
|
|
20240618,161500,218437600,14600,14600,14600,14600,0
|
|
20240618,161400,218437600,14600,14600,14600,14600,0
|
|
20240618,161300,218437600,14600,14600,14600,14600,0
|
|
20240618,161200,218437600,14600,14600,14600,14600,0
|
|
20240618,161100,218437600,14600,14600,14600,14600,0
|
|
20240618,161000,218437600,14600,14600,14600,14600,0
|
|
20240618,160900,218437600,14600,14600,14600,14600,0
|
|
20240618,160800,218437600,14600,14600,14600,14600,0
|
|
20240618,160700,218437600,14600,14600,14600,14600,0
|
|
20240618,160600,218437600,14600,14600,14600,14600,0
|
|
20240618,160500,218437600,14600,14600,14600,14600,0
|
|
20240618,160400,218437600,14600,14600,14600,14600,0
|
|
20240618,160300,218437600,14600,14600,14600,14600,0
|
|
20240618,160200,218437600,14600,14600,14600,14600,0
|
|
20240618,160100,218437600,14600,14600,14600,14600,0
|
|
20240618,160000,218437600,14600,14600,14600,14600,315
|
|
20240618,155900,218437600,14600,14600,14600,14600,0
|
|
20240618,155800,218437600,14600,14600,14600,14600,0
|
|
20240618,155700,218437600,14600,14600,14600,14600,0
|
|
20240618,155600,218437600,14600,14600,14600,14600,0
|
|
20240618,155500,218437600,14600,14600,14600,14600,0
|
|
20240618,155400,218437600,14600,14600,14600,14600,0
|
|
20240618,155300,218437600,14600,14600,14600,14600,0
|
|
20240618,155200,218437600,14600,14600,14600,14600,0
|
|
20240618,155100,218437600,14600,14600,14600,14600,0
|
|
20240618,155000,218437600,14600,14600,14600,14600,0
|
|
20240618,154900,218437600,14600,14600,14600,14600,0
|
|
20240618,154800,218437600,14600,14600,14600,14600,0
|
|
20240618,154700,218437600,14600,14600,14600,14600,0
|
|
20240618,154600,218437600,14600,14600,14600,14600,0
|
|
20240618,154500,218437600,14600,14600,14600,14600,0
|
|
20240618,154400,218437600,14600,14600,14600,14600,0
|
|
20240618,154300,218437600,14600,14600,14600,14600,0
|
|
20240618,154200,218437600,14600,14600,14600,14600,0
|
|
20240618,154100,218437600,14600,14600,14600,14600,0
|
|
20240618,154000,218437600,14600,14600,14600,14600,0
|
|
20240618,153900,218437600,14600,14600,14600,14600,0
|
|
20240618,153800,218437600,14600,14600,14600,14600,0
|
|
20240618,153700,218437600,14600,14600,14600,14600,0
|
|
20240618,153600,218437600,14600,14600,14600,14600,0
|
|
20240618,153500,218437600,14600,14600,14600,14600,0
|
|
20240618,153400,218437600,14600,14600,14600,14600,0
|
|
20240618,153300,218437600,14600,14600,14600,14600,0
|
|
20240618,153200,218437600,14600,14600,14600,14600,0
|
|
20240618,153100,218437600,14600,14600,14600,14600,0
|
|
20240618,153000,218437600,14600,14600,14600,14600,630
|
|
20240618,152900,213838600,14570,14570,14570,14570,0
|
|
20240618,152800,213838600,14570,14570,14570,14570,0
|
|
20240618,152700,213838600,14570,14570,14570,14570,0
|
|
20240618,152600,213838600,14570,14570,14570,14570,0
|
|
20240618,152500,213838600,14570,14570,14570,14570,0
|
|
20240618,152400,213838600,14570,14570,14570,14570,0
|
|
20240618,152300,213838600,14570,14570,14570,14570,0
|
|
20240618,152200,213838600,14570,14570,14570,14570,0
|
|
20240618,152100,213838600,14570,14570,14570,14570,0
|
|
20240618,152000,213838600,14570,14570,14570,14570,0
|
|
20240618,151900,213838600,14570,14570,14590,14570,57
|
|
20240618,151800,213007670,14590,14590,14590,14590,10
|
|
20240618,151700,212861770,14580,14570,14580,14570,26
|
|
20240618,151600,212482730,14570,14570,14570,14570,7
|
|
20240618,151500,212380740,14570,14570,14570,14570,3
|
|
20240618,151400,212337030,14570,14570,14570,14570,8
|
|
20240618,151300,212220470,14570,14570,14570,14570,4
|
|
20240618,151200,212162190,14580,14580,14580,14580,23
|
|
20240618,151100,211826850,14570,14570,14570,14570,4
|
|
20240618,151000,211768570,14570,14570,14570,14570,3
|
|
20240618,150900,211724860,14570,14570,14570,14570,0
|
|
20240618,150800,211724860,14570,14580,14580,14570,11
|
|
20240618,150700,211564520,14570,14570,14570,14570,0
|
|
20240618,150600,211564520,14570,14570,14570,14570,16
|
|
20240618,150500,211331400,14560,14560,14560,14560,4
|
|
20240618,150400,211273160,14560,14560,14560,14560,3
|
|
20240618,150300,211229480,14560,14560,14560,14560,4
|
|
20240618,150200,211171240,14570,14570,14570,14570,13
|
|
20240618,150100,210981830,14560,14560,14560,14560,4
|
|
20240618,150000,210923590,14560,14570,14570,14560,611
|
|
20240618,145900,202021360,14570,14570,14570,14570,4
|
|
20240618,145800,201963080,14570,14570,14570,14570,4
|
|
20240618,145700,201904800,14570,14570,14570,14570,0
|
|
20240618,145600,201904800,14570,14570,14580,14570,21
|
|
20240618,145500,201598820,14570,14570,14570,14570,4
|
|
20240618,145400,201540540,14570,14570,14570,14570,3
|
|
20240618,145300,201496830,14570,14570,14570,14570,4
|
|
20240618,145200,201438550,14570,14570,14570,14570,0
|
|
20240618,145100,201438550,14570,14570,14570,14570,4
|
|
20240618,145000,201380270,14570,14570,14570,14570,3
|
|
20240618,144900,201336560,14570,14570,14570,14570,4
|
|
20240618,144800,201278280,14570,14570,14570,14570,4
|
|
20240618,144700,201220000,14580,14580,14580,14580,5
|
|
20240618,144600,201147100,14570,14570,14570,14570,3
|
|
20240618,144500,201103390,14570,14570,14570,14570,4
|
|
20240618,144400,201045110,14570,14570,14580,14570,42
|
|
20240618,144300,200432970,14580,14570,14580,14570,5
|
|
20240618,144200,200360110,14570,14580,14580,14570,46
|
|
20240618,144100,199689860,14580,14580,14580,14580,1104
|
|
20240618,144000,183593540,14580,14580,14580,14580,3
|
|
20240618,143900,183549800,14580,14580,14580,14580,4
|
|
20240618,143800,183491480,14580,14580,14580,14580,3
|
|
20240618,143700,183447740,14580,14580,14580,14580,0
|
|
20240618,143600,183447740,14580,14580,14580,14580,32
|
|
20240618,143500,182981180,14580,14580,14580,14580,7
|
|
20240618,143400,182879120,14580,14580,14580,14580,3
|
|
20240618,143300,182835380,14580,14580,14580,14580,4
|
|
20240618,143200,182777060,14590,14590,14590,14590,0
|
|
20240618,143100,182777060,14590,14590,14590,14580,46
|
|
20240618,143000,182105960,14580,14580,14580,14580,3
|
|
20240618,142900,182062220,14580,14580,14580,14580,24
|
|
20240618,142800,181712300,14580,14580,14580,14580,3
|
|
20240618,142700,181668560,14580,14580,14580,14580,0
|
|
20240618,142600,181668560,14580,14580,14580,14580,4
|
|
20240618,142500,181610240,14580,14580,14580,14580,4
|
|
20240618,142400,181551920,14580,14580,14580,14580,3
|
|
20240618,142300,181508180,14580,14580,14580,14580,24
|
|
20240618,142200,181158260,14580,14580,14580,14580,0
|
|
20240618,142100,181158260,14580,14590,14590,14580,8
|
|
20240618,142000,181041580,14580,14580,14580,14580,3
|
|
20240618,141900,180997840,14580,14580,14580,14580,4
|
|
20240618,141800,180939520,14580,14580,14580,14580,3
|
|
20240618,141700,180895780,14580,14580,14580,14580,20
|
|
20240618,141600,180604180,14580,14580,14580,14580,12
|
|
20240618,141500,180429220,14580,14580,14580,14580,4
|
|
20240618,141400,180370900,14580,14580,14580,14580,3
|
|
20240618,141300,180327160,14590,14580,14590,14580,45
|
|
20240618,141200,179670650,14580,14580,14580,14580,0
|
|
20240618,141100,179670650,14580,14580,14580,14580,24
|
|
20240618,141000,179320730,14580,14580,14580,14580,3
|
|
20240618,140900,179276990,14580,14580,14580,14580,4
|
|
20240618,140800,179218670,14580,14580,14580,14580,3
|
|
20240618,140700,179174930,14590,14590,14590,14590,1
|
|
20240618,140600,179160340,14580,14580,14580,14580,5
|
|
20240618,140500,179087440,14580,14580,14580,14580,24
|
|
20240618,140400,178737520,14580,14580,14580,14580,3
|
|
20240618,140300,178693780,14580,14580,14580,14580,4
|
|
20240618,140200,178635460,14590,14590,14590,14590,20
|
|
20240618,140100,178343660,14580,14580,14580,14580,4
|
|
20240618,140000,178285340,14580,14580,14580,14580,23
|
|
20240618,135900,177950000,14580,14590,14590,14580,51
|
|
20240618,135800,177205950,14580,14580,14580,14580,3
|
|
20240618,135700,177162210,14580,14580,14580,14580,6
|
|
20240618,135600,177074730,14580,14580,14580,14580,4
|
|
20240618,135500,177016410,14580,14580,14580,14580,4
|
|
20240618,135400,176958090,14580,14580,14580,14580,29
|
|
20240618,135300,176535270,14590,14580,14590,14580,5
|
|
20240618,135200,176462360,14580,14580,14580,14580,10
|
|
20240618,135100,176316560,14580,14580,14580,14580,4
|
|
20240618,135000,176258240,14580,14580,14580,14580,3
|
|
20240618,134900,176214500,14580,14580,14580,14580,22
|
|
20240618,134800,175893740,14580,14580,14580,14580,23
|
|
20240618,134700,175558400,14580,14580,14580,14580,0
|
|
20240618,134600,175558400,14580,14580,14580,14580,4
|
|
20240618,134500,175500080,14580,14580,14580,14580,4
|
|
20240618,134400,175441760,14580,14580,14580,14580,3
|
|
20240618,134300,175398020,14580,14580,14580,14580,4
|
|
20240618,134200,175339700,14580,14580,14580,14580,20
|
|
20240618,134100,175048100,14580,14580,14580,14580,3
|
|
20240618,134000,175004360,14580,14590,14590,14580,5
|
|
20240618,133900,174931450,14580,14580,14580,14580,4
|
|
20240618,133800,174873130,14580,14580,14580,14580,3
|
|
20240618,133700,174829390,14580,14580,14580,14580,0
|
|
20240618,133600,174829390,14580,14580,14580,14580,24
|
|
20240618,133500,174479470,14580,14580,14580,14580,4
|
|
20240618,133400,174421150,14580,14580,14580,14570,38
|
|
20240618,133300,173867140,14580,14580,14580,14580,0
|
|
20240618,133200,173867140,14580,14580,14580,14580,93
|
|
20240618,133100,172511200,14580,14580,14580,14580,3
|
|
20240618,133000,172467460,14580,14580,14590,14580,25
|
|
20240618,132900,172102950,14580,14590,14590,14580,142
|
|
20240618,132800,170031210,14580,14580,14580,14580,3
|
|
20240618,132700,169987470,14590,14590,14590,14590,16
|
|
20240618,132600,169754030,14580,14580,14580,14580,4
|
|
20240618,132500,169695710,14580,14580,14580,14580,4
|
|
20240618,132400,169637390,14580,14580,14580,14580,23
|
|
20240618,132300,169302050,14590,14580,14590,14580,5
|
|
20240618,132200,169229140,14590,14590,14590,14590,0
|
|
20240618,132100,169229140,14590,14590,14590,14590,0
|
|
20240618,132000,169229140,14590,14590,14590,14580,63
|
|
20240618,131900,168310010,14580,14580,14580,14580,4
|
|
20240618,131800,168251690,14580,14580,14580,14580,23
|
|
20240618,131700,167916350,14580,14580,14580,14580,0
|
|
20240618,131600,167916350,14580,14590,14590,14580,5
|
|
20240618,131500,167843440,14580,14580,14580,14580,4
|
|
20240618,131400,167785120,14580,14580,14580,14580,3
|
|
20240618,131300,167741380,14580,14580,14580,14580,0
|
|
20240618,131200,167741380,14580,14580,14580,14580,24
|
|
20240618,131100,167391460,14580,14580,14580,14580,0
|
|
20240618,131000,167391460,14580,14580,14580,14580,154
|
|
20240618,130900,165146140,14580,14580,14580,14580,25
|
|
20240618,130800,164781640,14580,14580,14580,14580,122
|
|
20240618,130700,163002880,14570,14570,14570,14570,0
|
|
20240618,130600,163002880,14570,14570,14570,14570,20
|
|
20240618,130500,162711480,14580,14580,14580,14580,0
|
|
20240618,130400,162711480,14580,14580,14580,14580,18
|
|
20240618,130300,162449040,14580,14580,14580,14580,0
|
|
20240618,130200,162449040,14580,14580,14580,14580,0
|
|
20240618,130100,162449040,14580,14580,14580,14580,0
|
|
20240618,130000,162449040,14580,14570,14580,14570,21
|
|
20240618,125900,162143060,14580,14580,14580,14580,0
|
|
20240618,125800,162143060,14580,14580,14580,14580,0
|
|
20240618,125700,162143060,14580,14580,14580,14580,200
|
|
20240618,125600,159227060,14570,14570,14570,14570,0
|
|
20240618,125500,159227060,14570,14570,14570,14570,0
|
|
20240618,125400,159227060,14570,14590,14590,14570,21
|
|
20240618,125300,158921070,14580,14580,14580,14580,100
|
|
20240618,125200,157463070,14570,14570,14570,14570,165
|
|
20240618,125100,155059020,14570,14570,14570,14570,0
|
|
20240618,125000,155059020,14570,14570,14570,14570,0
|
|
20240618,124900,155059020,14570,14570,14570,14570,0
|
|
20240618,124800,155059020,14570,14570,14570,14570,37
|
|
20240618,124700,154519930,14590,14590,14590,14590,1
|
|
20240618,124600,154505340,14590,14590,14590,14590,0
|
|
20240618,124500,154505340,14590,14590,14590,14590,13
|
|
20240618,124400,154315670,14590,14590,14590,14590,0
|
|
20240618,124300,154315670,14590,14590,14590,14590,1
|
|
20240618,124200,154301080,14570,14570,14570,14570,20
|
|
20240618,124100,154009680,14580,14580,14580,14580,101
|
|
20240618,124000,152537100,14580,14580,14580,14580,0
|
|
20240618,123900,152537100,14580,14580,14580,14580,0
|
|
20240618,123800,152537100,14580,14580,14580,14580,0
|
|
20240618,123700,152537100,14580,14580,14580,14580,18
|
|
20240618,123600,152274660,14570,14570,14570,14570,20
|
|
20240618,123500,151983260,14580,14580,14580,14580,0
|
|
20240618,123400,151983260,14580,14580,14580,14580,0
|
|
20240618,123300,151983260,14580,14580,14580,14580,15
|
|
20240618,123200,151764560,14580,14580,14580,14580,0
|
|
20240618,123100,151764560,14580,14580,14580,14580,0
|
|
20240618,123000,151764560,14580,14590,14590,14570,68
|
|
20240618,122900,150772850,14570,14570,14570,14570,0
|
|
20240618,122800,150772850,14570,14570,14570,14570,0
|
|
20240618,122700,150772850,14570,14570,14570,14570,6
|
|
20240618,122600,150685430,14580,14580,14580,14580,50
|
|
20240618,122500,149956430,14570,14570,14570,14570,0
|
|
20240618,122400,149956430,14570,14570,14570,14570,20
|
|
20240618,122300,149665030,14570,14580,14580,14570,276
|
|
20240618,122200,145642470,14580,14580,14580,14580,17
|
|
20240618,122100,145394610,14580,14580,14580,14580,0
|
|
20240618,122000,145394610,14580,14580,14580,14580,0
|
|
20240618,121900,145394610,14580,14580,14580,14580,0
|
|
20240618,121800,145394610,14580,14580,14580,14580,20
|
|
20240618,121700,145103010,14580,14580,14580,14580,0
|
|
20240618,121600,145103010,14580,14580,14580,14580,0
|
|
20240618,121500,145103010,14580,14580,14580,14580,0
|
|
20240618,121400,145103010,14580,14580,14580,14580,0
|
|
20240618,121300,145103010,14580,14580,14580,14580,0
|
|
20240618,121200,145103010,14580,14590,14590,14580,120
|
|
20240618,121100,143352240,14590,14590,14590,14590,0
|
|
20240618,121000,143352240,14590,14590,14590,14590,368
|
|
20240618,120900,137983120,14580,14580,14580,14580,100
|
|
20240618,120800,136525120,14580,14580,14580,14580,0
|
|
20240618,120700,136525120,14580,14580,14580,14580,0
|
|
20240618,120600,136525120,14580,14580,14580,14580,20
|
|
20240618,120500,136233520,14580,14580,14580,14580,0
|
|
20240618,120400,136233520,14580,14580,14580,14580,14
|
|
20240618,120300,136029400,14570,14570,14570,14570,3
|
|
20240618,120200,135985690,14590,14590,14590,14590,0
|
|
20240618,120100,135985690,14590,14590,14590,14590,0
|
|
20240618,120000,135985690,14590,14570,14590,14570,40
|
|
20240618,115900,135402550,14580,14580,14580,14580,138
|
|
20240618,115800,133390510,14580,14580,14580,14580,6
|
|
20240618,115700,133303030,14580,14580,14580,14580,19
|
|
20240618,115600,133026010,14590,14590,14590,14590,0
|
|
20240618,115500,133026010,14590,14590,14590,14590,0
|
|
20240618,115400,133026010,14590,14580,14590,14580,21
|
|
20240618,115300,132719820,14590,14590,14590,14590,0
|
|
20240618,115200,132719820,14590,14590,14590,14590,0
|
|
20240618,115100,132719820,14590,14590,14590,14590,0
|
|
20240618,115000,132719820,14590,14590,14590,14590,2
|
|
20240618,114900,132690640,14580,14580,14580,14580,0
|
|
20240618,114800,132690640,14580,14580,14580,14580,20
|
|
20240618,114700,132399040,14590,14590,14590,14590,20
|
|
20240618,114600,132107240,14590,14590,14590,14590,0
|
|
20240618,114500,132107240,14590,14590,14590,14590,97
|
|
20240618,114400,130692010,14580,14580,14580,14580,0
|
|
20240618,114300,130692010,14580,14580,14580,14580,0
|
|
20240618,114200,130692010,14580,14580,14580,14580,20
|
|
20240618,114100,130400410,14580,14580,14580,14580,12
|
|
20240618,114000,130225450,14590,14590,14590,14590,0
|
|
20240618,113900,130225450,14590,14590,14590,14590,0
|
|
20240618,113800,130225450,14590,14590,14590,14590,0
|
|
20240618,113700,130225450,14590,14600,14600,14590,40
|
|
20240618,113600,129641840,14590,14580,14590,14580,104
|
|
20240618,113500,128124650,14590,14590,14590,14590,69
|
|
20240618,113400,127117940,14590,14590,14590,14590,0
|
|
20240618,113300,127117940,14590,14590,14590,14590,6
|
|
20240618,113200,127030400,14590,14590,14590,14590,0
|
|
20240618,113100,127030400,14590,14590,14590,14590,0
|
|
20240618,113000,127030400,14590,14590,14590,14590,20
|
|
20240618,112900,126738600,14590,14590,14590,14590,6
|
|
20240618,112800,126651060,14590,14590,14590,14590,0
|
|
20240618,112700,126651060,14590,14590,14590,14590,0
|
|
20240618,112600,126651060,14590,14590,14590,14590,0
|
|
20240618,112500,126651060,14590,14590,14590,14590,20
|
|
20240618,112400,126359260,14610,14610,14610,14610,2
|
|
20240618,112300,126330040,14610,14610,14610,14610,0
|
|
20240618,112200,126330040,14610,14610,14610,14610,0
|
|
20240618,112100,126330040,14610,14610,14610,14610,0
|
|
20240618,112000,126330040,14610,14610,14610,14610,0
|
|
20240618,111900,126330040,14610,14590,14610,14590,411
|
|
20240618,111800,120329130,14590,14590,14590,14590,6
|
|
20240618,111700,120241590,14590,14590,14590,14590,0
|
|
20240618,111600,120241590,14590,14590,14590,14590,6
|
|
20240618,111500,120154050,14600,14600,14600,14600,0
|
|
20240618,111400,120154050,14600,14600,14600,14600,0
|
|
20240618,111300,120154050,14600,14590,14600,14590,21
|
|
20240618,111200,119847650,14590,14590,14590,14590,0
|
|
20240618,111100,119847650,14590,14590,14590,14590,0
|
|
20240618,111000,119847650,14590,14590,14590,14590,374
|
|
20240618,110900,114390990,14580,14580,14580,14580,6
|
|
20240618,110800,114303510,14580,14580,14580,14580,0
|
|
20240618,110700,114303510,14580,14580,14580,14580,23
|
|
20240618,110600,113968170,14580,14580,14580,14580,0
|
|
20240618,110500,113968170,14580,14580,14580,14580,6
|
|
20240618,110400,113880690,14580,14580,14580,14580,0
|
|
20240618,110300,113880690,14580,14580,14580,14580,0
|
|
20240618,110200,113880690,14580,14580,14580,14580,6
|
|
20240618,110100,113793210,14580,14580,14580,14580,20
|
|
20240618,110000,113501610,14590,14590,14590,14590,0
|
|
20240618,105900,113501610,14590,14590,14590,14590,0
|
|
20240618,105800,113501610,14590,14590,14590,14590,29
|
|
20240618,105700,113078500,14580,14580,14580,14580,0
|
|
20240618,105600,113078500,14580,14580,14580,14580,39
|
|
20240618,105500,112509880,14580,14570,14580,14570,40
|
|
20240618,105400,111926880,14580,14580,14580,14580,0
|
|
20240618,105300,111926880,14580,14580,14580,14580,92
|
|
20240618,105200,110585520,14580,14580,14580,14580,0
|
|
20240618,105100,110585520,14580,14580,14580,14580,6
|
|
20240618,105000,110498040,14580,14580,14580,14580,0
|
|
20240618,104900,110498040,14580,14580,14580,14580,22
|
|
20240618,104800,110177280,14600,14600,14600,14600,0
|
|
20240618,104700,110177280,14600,14600,14600,14600,0
|
|
20240618,104600,110177280,14600,14600,14600,14600,0
|
|
20240618,104500,110177280,14600,14600,14600,14600,1
|
|
20240618,104400,110162680,14590,14590,14590,14590,6
|
|
20240618,104300,110075140,14580,14580,14580,14580,20
|
|
20240618,104200,109783540,14580,14580,14580,14580,0
|
|
20240618,104100,109783540,14580,14580,14580,14580,0
|
|
20240618,104000,109783540,14580,14580,14580,14580,0
|
|
20240618,103900,109783540,14580,14580,14580,14580,0
|
|
20240618,103800,109783540,14580,14580,14580,14580,0
|
|
20240618,103700,109783540,14580,14600,14600,14580,21
|
|
20240618,103600,109477320,14590,14580,14590,14580,13
|
|
20240618,103500,109287710,14600,14600,14600,14600,0
|
|
20240618,103400,109287710,14600,14600,14600,14600,0
|
|
20240618,103300,109287710,14600,14600,14600,14600,1
|
|
20240618,103200,109273110,14580,14580,14580,14580,0
|
|
20240618,103100,109273110,14580,14580,14580,14580,20
|
|
20240618,103000,108981510,14590,14590,14590,14590,7
|
|
20240618,102900,108879380,14590,14590,14590,14590,4
|
|
20240618,102800,108821020,14590,14590,14590,14590,1
|
|
20240618,102700,108806430,14580,14580,14580,14580,0
|
|
20240618,102600,108806430,14580,14580,14580,14580,0
|
|
20240618,102500,108806430,14580,14580,14580,14580,20
|
|
20240618,102400,108514830,14580,14580,14580,14580,9
|
|
20240618,102300,108383610,14580,14580,14580,14580,0
|
|
20240618,102200,108383610,14580,14580,14580,14580,0
|
|
20240618,102100,108383610,14580,14600,14600,14580,1384
|
|
20240618,102000,88203330,14600,14610,14610,14600,351
|
|
20240618,101900,83078720,14600,14600,14600,14600,20
|
|
20240618,101800,82786720,14610,14610,14610,14610,1
|
|
20240618,101700,82772110,14600,14600,14600,14600,6
|
|
20240618,101600,82684510,14610,14610,14610,14610,0
|
|
20240618,101500,82684510,14610,14610,14610,14610,0
|
|
20240618,101400,82684510,14610,14610,14610,14610,27
|
|
20240618,101300,82290040,14610,14610,14610,14610,80
|
|
20240618,101200,81121240,14610,14610,14610,14610,5
|
|
20240618,101100,81048190,14600,14600,14600,14600,0
|
|
20240618,101000,81048190,14600,14600,14600,14600,71
|
|
20240618,100900,80011590,14620,14620,14620,14620,0
|
|
20240618,100800,80011590,14620,14620,14620,14620,4
|
|
20240618,100700,79953110,14620,14600,14620,14590,30
|
|
20240618,100600,79515230,14590,14590,14590,14590,219
|
|
20240618,100500,76320020,14590,14600,14600,14590,1140
|
|
20240618,100400,59677420,14600,14650,14650,14600,1542
|
|
20240618,100300,37159530,14650,14630,14650,14630,2
|
|
20240618,100200,37130250,14650,14650,14650,14650,1
|
|
20240618,100100,37115600,14630,14630,14630,14630,20
|
|
20240618,100000,36823000,14660,14640,14660,14640,4
|
|
20240618,095900,36764420,14630,14630,14630,14630,0
|
|
20240618,095800,36764420,14630,14630,14630,14630,0
|
|
20240618,095700,36764420,14630,14630,14630,14630,0
|
|
20240618,095600,36764420,14630,14630,14630,14630,0
|
|
20240618,095500,36764420,14630,14630,14630,14630,20
|
|
20240618,095400,36471820,14630,14630,14630,14630,0
|
|
20240618,095300,36471820,14630,14620,14630,14620,21
|
|
20240618,095200,36164630,14610,14610,14610,14610,0
|
|
20240618,095100,36164630,14610,14610,14610,14610,1
|
|
20240618,095000,36150020,14590,14590,14590,14590,0
|
|
20240618,094900,36150020,14590,14590,14590,14590,86
|
|
20240618,094800,34895280,14610,14610,14610,14610,0
|
|
20240618,094700,34895280,14610,14600,14610,14590,69
|
|
20240618,094600,33888200,14600,14600,14600,14600,0
|
|
20240618,094500,33888200,14600,14600,14600,14600,0
|
|
20240618,094400,33888200,14600,14600,14600,14600,6
|
|
20240618,094300,33800600,14600,14640,14640,14600,20
|
|
20240618,094200,33508510,14650,14650,14650,14650,0
|
|
20240618,094100,33508510,14650,14650,14650,14650,0
|
|
20240618,094000,33508510,14650,14650,14650,14650,0
|
|
20240618,093900,33508510,14650,14650,14650,14650,1
|
|
20240618,093800,33493860,14640,14640,14640,14640,13
|
|
20240618,093700,33303540,14600,14640,14640,14600,242
|
|
20240618,093600,29768030,14660,14660,14660,14660,0
|
|
20240618,093500,29768030,14660,14660,14660,14660,1
|
|
20240618,093400,29753370,14580,14620,14620,14580,418
|
|
20240618,093300,23654320,14620,14670,14670,14620,434
|
|
20240618,093200,17289790,14680,14670,14680,14670,13
|
|
20240618,093100,17099010,14680,14680,14680,14680,0
|
|
20240618,093000,17099010,14680,14680,14680,14680,20
|
|
20240618,092900,16805410,14680,14680,14680,14680,20
|
|
20240618,092800,16511810,14670,14670,14670,14670,6
|
|
20240618,092700,16423790,14680,14680,14680,14680,0
|
|
20240618,092600,16423790,14680,14680,14680,14680,0
|
|
20240618,092500,16423790,14680,14680,14680,14680,5
|
|
20240618,092400,16350390,14680,14680,14680,14680,0
|
|
20240618,092300,16350390,14680,14680,14680,14680,2
|
|
20240618,092200,16321030,14710,14690,14710,14690,13
|
|
20240618,092100,16129840,14690,14720,14720,14690,10
|
|
20240618,092000,15982880,14700,14710,14710,14700,15
|
|
20240618,091900,15762280,14720,14720,14720,14720,0
|
|
20240618,091800,15762280,14720,14720,14720,14720,2
|
|
20240618,091700,15732840,14730,14730,14760,14730,715
|
|
20240618,091600,5199140,14730,14720,14730,14720,51
|
|
20240618,091500,4448070,14700,14700,14700,14700,0
|
|
20240618,091400,4448070,14700,14700,14700,14700,0
|
|
20240618,091300,4448070,14700,14700,14700,14700,0
|
|
20240618,091200,4448070,14700,14700,14700,14700,12
|
|
20240618,091100,4271670,14700,14700,14700,14700,6
|
|
20240618,091000,4183470,14680,14680,14680,14670,94
|
|
20240618,090900,2804210,14680,14640,14680,14640,39
|
|
20240618,090800,2232970,14630,14630,14630,14630,11
|
|
20240618,090700,2072040,14650,14650,14650,14650,0
|
|
20240618,090600,2072040,14650,14650,14650,14650,1
|
|
20240618,090500,2057390,14650,14610,14650,14610,5
|
|
20240618,090400,1984300,14670,14670,14670,14670,0
|
|
20240618,090300,1984300,14670,14670,14670,14670,1
|
|
20240618,090200,1969630,14620,14760,14760,14620,58
|
|
20240618,090100,1121470,14630,14630,14630,14630,9
|
|
20240618,090000,989800,14630,14780,14780,14630,67
|