664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,200100,446637060,14490,14490,14490,14490,1012
|
|
20240619,200000,446637060,14490,14490,14490,14490,0
|
|
20240619,195900,446637060,14490,14490,14490,14490,0
|
|
20240619,195800,446637060,14490,14490,14490,14490,0
|
|
20240619,195700,446637060,14490,14490,14490,14490,0
|
|
20240619,195600,446637060,14490,14490,14490,14490,0
|
|
20240619,195500,446637060,14490,14490,14490,14490,0
|
|
20240619,195400,446637060,14490,14490,14490,14490,0
|
|
20240619,195300,446637060,14490,14490,14490,14490,0
|
|
20240619,195200,446637060,14490,14490,14490,14490,0
|
|
20240619,195100,446637060,14490,14490,14490,14490,0
|
|
20240619,195000,446637060,14490,14490,14490,14490,0
|
|
20240619,194900,446637060,14490,14490,14490,14490,0
|
|
20240619,194800,446637060,14490,14490,14490,14490,0
|
|
20240619,194700,446637060,14490,14490,14490,14490,0
|
|
20240619,194600,446637060,14490,14490,14490,14490,0
|
|
20240619,194500,446637060,14490,14490,14490,14490,0
|
|
20240619,194400,446637060,14490,14490,14490,14490,0
|
|
20240619,194300,446637060,14490,14490,14490,14490,0
|
|
20240619,194200,446637060,14490,14490,14490,14490,0
|
|
20240619,194100,446637060,14490,14490,14490,14490,0
|
|
20240619,194000,446637060,14490,14490,14490,14490,0
|
|
20240619,193900,446637060,14490,14490,14490,14490,0
|
|
20240619,193800,446637060,14490,14490,14490,14490,0
|
|
20240619,193700,446637060,14490,14490,14490,14490,0
|
|
20240619,193600,446637060,14490,14490,14490,14490,0
|
|
20240619,193500,446637060,14490,14490,14490,14490,0
|
|
20240619,193400,446637060,14490,14490,14490,14490,0
|
|
20240619,193300,446637060,14490,14490,14490,14490,0
|
|
20240619,193200,446637060,14490,14490,14490,14490,0
|
|
20240619,193100,446637060,14490,14490,14490,14490,1012
|
|
20240619,193000,446637060,14490,14490,14490,14490,0
|
|
20240619,192900,446637060,14490,14490,14490,14490,0
|
|
20240619,192800,446637060,14490,14490,14490,14490,0
|
|
20240619,192700,446637060,14490,14490,14490,14490,0
|
|
20240619,192600,446637060,14490,14490,14490,14490,0
|
|
20240619,192500,446637060,14490,14490,14490,14490,0
|
|
20240619,192400,446637060,14490,14490,14490,14490,0
|
|
20240619,192300,446637060,14490,14490,14490,14490,0
|
|
20240619,192200,446637060,14490,14490,14490,14490,0
|
|
20240619,192100,446637060,14490,14490,14490,14490,0
|
|
20240619,192000,446637060,14490,14490,14490,14490,0
|
|
20240619,191900,446637060,14490,14490,14490,14490,0
|
|
20240619,191800,446637060,14490,14490,14490,14490,0
|
|
20240619,191700,446637060,14490,14490,14490,14490,0
|
|
20240619,191600,446637060,14490,14490,14490,14490,0
|
|
20240619,191500,446637060,14490,14490,14490,14490,0
|
|
20240619,191400,446637060,14490,14490,14490,14490,0
|
|
20240619,191300,446637060,14490,14490,14490,14490,0
|
|
20240619,191200,446637060,14490,14490,14490,14490,0
|
|
20240619,191100,446637060,14490,14490,14490,14490,0
|
|
20240619,191000,446637060,14490,14490,14490,14490,0
|
|
20240619,190900,446637060,14490,14490,14490,14490,0
|
|
20240619,190800,446637060,14490,14490,14490,14490,0
|
|
20240619,190700,446637060,14490,14490,14490,14490,0
|
|
20240619,190600,446637060,14490,14490,14490,14490,0
|
|
20240619,190500,446637060,14490,14490,14490,14490,0
|
|
20240619,190400,446637060,14490,14490,14490,14490,0
|
|
20240619,190300,446637060,14490,14490,14490,14490,0
|
|
20240619,190200,446637060,14490,14490,14490,14490,0
|
|
20240619,190100,446637060,14490,14490,14490,14490,1012
|
|
20240619,190000,446637060,14490,14490,14490,14490,0
|
|
20240619,185900,446637060,14490,14490,14490,14490,0
|
|
20240619,185800,446637060,14490,14490,14490,14490,0
|
|
20240619,185700,446637060,14490,14490,14490,14490,0
|
|
20240619,185600,446637060,14490,14490,14490,14490,0
|
|
20240619,185500,446637060,14490,14490,14490,14490,0
|
|
20240619,185400,446637060,14490,14490,14490,14490,0
|
|
20240619,185300,446637060,14490,14490,14490,14490,0
|
|
20240619,185200,446637060,14490,14490,14490,14490,0
|
|
20240619,185100,446637060,14490,14490,14490,14490,0
|
|
20240619,185000,446637060,14490,14490,14490,14490,0
|
|
20240619,184900,446637060,14490,14490,14490,14490,0
|
|
20240619,184800,446637060,14490,14490,14490,14490,0
|
|
20240619,184700,446637060,14490,14490,14490,14490,0
|
|
20240619,184600,446637060,14490,14490,14490,14490,0
|
|
20240619,184500,446637060,14490,14490,14490,14490,0
|
|
20240619,184400,446637060,14490,14490,14490,14490,0
|
|
20240619,184300,446637060,14490,14490,14490,14490,0
|
|
20240619,184200,446637060,14490,14490,14490,14490,0
|
|
20240619,184100,446637060,14490,14490,14490,14490,0
|
|
20240619,184000,446637060,14490,14490,14490,14490,0
|
|
20240619,183900,446637060,14490,14490,14490,14490,0
|
|
20240619,183800,446637060,14490,14490,14490,14490,0
|
|
20240619,183700,446637060,14490,14490,14490,14490,0
|
|
20240619,183600,446637060,14490,14490,14490,14490,0
|
|
20240619,183500,446637060,14490,14490,14490,14490,0
|
|
20240619,183400,446637060,14490,14490,14490,14490,0
|
|
20240619,183300,446637060,14490,14490,14490,14490,0
|
|
20240619,183200,446637060,14490,14490,14490,14490,0
|
|
20240619,183100,446637060,14490,14490,14490,14490,1012
|
|
20240619,183000,446637060,14490,14490,14490,14490,0
|
|
20240619,182900,446637060,14490,14490,14490,14490,0
|
|
20240619,182800,446637060,14490,14490,14490,14490,0
|
|
20240619,182700,446637060,14490,14490,14490,14490,0
|
|
20240619,182600,446637060,14490,14490,14490,14490,0
|
|
20240619,182500,446637060,14490,14490,14490,14490,0
|
|
20240619,182400,446637060,14490,14490,14490,14490,0
|
|
20240619,182300,446637060,14490,14490,14490,14490,0
|
|
20240619,182200,446637060,14490,14490,14490,14490,0
|
|
20240619,182100,446637060,14490,14490,14490,14490,0
|
|
20240619,182000,446637060,14490,14490,14490,14490,0
|
|
20240619,181900,446637060,14490,14490,14490,14490,0
|
|
20240619,181800,446637060,14490,14490,14490,14490,0
|
|
20240619,181700,446637060,14490,14490,14490,14490,0
|
|
20240619,181600,446637060,14490,14490,14490,14490,0
|
|
20240619,181500,446637060,14490,14490,14490,14490,0
|
|
20240619,181400,446637060,14490,14490,14490,14490,0
|
|
20240619,181300,446637060,14490,14490,14490,14490,0
|
|
20240619,181200,446637060,14490,14490,14490,14490,0
|
|
20240619,181100,446637060,14490,14490,14490,14490,0
|
|
20240619,181000,446637060,14490,14490,14490,14490,0
|
|
20240619,180900,446637060,14490,14490,14490,14490,0
|
|
20240619,180800,446637060,14490,14490,14490,14490,0
|
|
20240619,180700,446637060,14490,14490,14490,14490,0
|
|
20240619,180600,446637060,14490,14490,14490,14490,0
|
|
20240619,180500,446637060,14490,14490,14490,14490,0
|
|
20240619,180400,446637060,14490,14490,14490,14490,0
|
|
20240619,180300,446637060,14490,14490,14490,14490,0
|
|
20240619,180200,446637060,14490,14490,14490,14490,0
|
|
20240619,180100,446637060,14490,14490,14490,14490,1012
|
|
20240619,180000,446637060,14490,14490,14490,14490,0
|
|
20240619,175900,446637060,14490,14490,14490,14490,0
|
|
20240619,175800,446637060,14490,14490,14490,14490,0
|
|
20240619,175700,446637060,14490,14490,14490,14490,0
|
|
20240619,175600,446637060,14490,14490,14490,14490,0
|
|
20240619,175500,446637060,14490,14490,14490,14490,0
|
|
20240619,175400,446637060,14490,14490,14490,14490,0
|
|
20240619,175300,446637060,14490,14490,14490,14490,0
|
|
20240619,175200,446637060,14490,14490,14490,14490,0
|
|
20240619,175100,446637060,14490,14490,14490,14490,0
|
|
20240619,175000,446637060,14490,14490,14490,14490,0
|
|
20240619,174900,446637060,14490,14490,14490,14490,0
|
|
20240619,174800,446637060,14490,14490,14490,14490,0
|
|
20240619,174700,446637060,14490,14490,14490,14490,0
|
|
20240619,174600,446637060,14490,14490,14490,14490,0
|
|
20240619,174500,446637060,14490,14490,14490,14490,0
|
|
20240619,174400,446637060,14490,14490,14490,14490,0
|
|
20240619,174300,446637060,14490,14490,14490,14490,0
|
|
20240619,174200,446637060,14490,14490,14490,14490,0
|
|
20240619,174100,446637060,14490,14490,14490,14490,0
|
|
20240619,174000,446637060,14490,14490,14490,14490,0
|
|
20240619,173900,446637060,14490,14490,14490,14490,0
|
|
20240619,173800,446637060,14490,14490,14490,14490,0
|
|
20240619,173700,446637060,14490,14490,14490,14490,0
|
|
20240619,173600,446637060,14490,14490,14490,14490,0
|
|
20240619,173500,446637060,14490,14490,14490,14490,0
|
|
20240619,173400,446637060,14490,14490,14490,14490,0
|
|
20240619,173300,446637060,14490,14490,14490,14490,0
|
|
20240619,173200,446637060,14490,14490,14490,14490,0
|
|
20240619,173100,446637060,14490,14490,14490,14490,1012
|
|
20240619,173000,446637060,14490,14490,14490,14490,0
|
|
20240619,172900,446637060,14490,14490,14490,14490,0
|
|
20240619,172800,446637060,14490,14490,14490,14490,0
|
|
20240619,172700,446637060,14490,14490,14490,14490,0
|
|
20240619,172600,446637060,14490,14490,14490,14490,0
|
|
20240619,172500,446637060,14490,14490,14490,14490,0
|
|
20240619,172400,446637060,14490,14490,14490,14490,0
|
|
20240619,172300,446637060,14490,14490,14490,14490,0
|
|
20240619,172200,446637060,14490,14490,14490,14490,0
|
|
20240619,172100,446637060,14490,14490,14490,14490,0
|
|
20240619,172000,446637060,14490,14490,14490,14490,0
|
|
20240619,171900,446637060,14490,14490,14490,14490,0
|
|
20240619,171800,446637060,14490,14490,14490,14490,0
|
|
20240619,171700,446637060,14490,14490,14490,14490,0
|
|
20240619,171600,446637060,14490,14490,14490,14490,0
|
|
20240619,171500,446637060,14490,14490,14490,14490,0
|
|
20240619,171400,446637060,14490,14490,14490,14490,0
|
|
20240619,171300,446637060,14490,14490,14490,14490,0
|
|
20240619,171200,446637060,14490,14490,14490,14490,0
|
|
20240619,171100,446637060,14490,14490,14490,14490,0
|
|
20240619,171000,446637060,14490,14490,14490,14490,0
|
|
20240619,170900,446637060,14490,14490,14490,14490,0
|
|
20240619,170800,446637060,14490,14490,14490,14490,0
|
|
20240619,170700,446637060,14490,14490,14490,14490,0
|
|
20240619,170600,446637060,14490,14490,14490,14490,0
|
|
20240619,170500,446637060,14490,14490,14490,14490,0
|
|
20240619,170400,446637060,14490,14490,14490,14490,0
|
|
20240619,170300,446637060,14490,14490,14490,14490,0
|
|
20240619,170200,446637060,14490,14490,14490,14490,0
|
|
20240619,170100,446637060,14490,14490,14490,14490,1012
|
|
20240619,170000,446637060,14490,14490,14490,14490,0
|
|
20240619,165900,446637060,14490,14490,14490,14490,0
|
|
20240619,165800,446637060,14490,14490,14490,14490,0
|
|
20240619,165700,446637060,14490,14490,14490,14490,0
|
|
20240619,165600,446637060,14490,14490,14490,14490,0
|
|
20240619,165500,446637060,14490,14490,14490,14490,0
|
|
20240619,165400,446637060,14490,14490,14490,14490,0
|
|
20240619,165300,446637060,14490,14490,14490,14490,0
|
|
20240619,165200,446637060,14490,14490,14490,14490,0
|
|
20240619,165100,446637060,14490,14490,14490,14490,0
|
|
20240619,165000,446637060,14490,14490,14490,14490,0
|
|
20240619,164900,446637060,14490,14490,14490,14490,0
|
|
20240619,164800,446637060,14490,14490,14490,14490,0
|
|
20240619,164700,446637060,14490,14490,14490,14490,0
|
|
20240619,164600,446637060,14490,14490,14490,14490,0
|
|
20240619,164500,446637060,14490,14490,14490,14490,0
|
|
20240619,164400,446637060,14490,14490,14490,14490,0
|
|
20240619,164300,446637060,14490,14490,14490,14490,0
|
|
20240619,164200,446637060,14490,14490,14490,14490,0
|
|
20240619,164100,446637060,14490,14490,14490,14490,0
|
|
20240619,164000,446637060,14490,14490,14490,14490,0
|
|
20240619,163900,446637060,14490,14490,14490,14490,0
|
|
20240619,163800,446637060,14490,14490,14490,14490,0
|
|
20240619,163700,446637060,14490,14490,14490,14490,0
|
|
20240619,163600,446637060,14490,14490,14490,14490,0
|
|
20240619,163500,446637060,14490,14490,14490,14490,0
|
|
20240619,163400,446637060,14490,14490,14490,14490,0
|
|
20240619,163300,446637060,14490,14490,14490,14490,0
|
|
20240619,163200,446637060,14490,14490,14490,14490,0
|
|
20240619,163100,446637060,14490,14490,14490,14490,1012
|
|
20240619,163000,446637060,14490,14490,14490,14490,0
|
|
20240619,162900,446637060,14490,14490,14490,14490,0
|
|
20240619,162800,446637060,14490,14490,14490,14490,0
|
|
20240619,162700,446637060,14490,14490,14490,14490,0
|
|
20240619,162600,446637060,14490,14490,14490,14490,0
|
|
20240619,162500,446637060,14490,14490,14490,14490,0
|
|
20240619,162400,446637060,14490,14490,14490,14490,0
|
|
20240619,162300,446637060,14490,14490,14490,14490,0
|
|
20240619,162200,446637060,14490,14490,14490,14490,0
|
|
20240619,162100,446637060,14490,14490,14490,14490,0
|
|
20240619,162000,446637060,14490,14490,14490,14490,0
|
|
20240619,161900,446637060,14490,14490,14490,14490,0
|
|
20240619,161800,446637060,14490,14490,14490,14490,0
|
|
20240619,161700,446637060,14490,14490,14490,14490,0
|
|
20240619,161600,446637060,14490,14490,14490,14490,0
|
|
20240619,161500,446637060,14490,14490,14490,14490,0
|
|
20240619,161400,446637060,14490,14490,14490,14490,0
|
|
20240619,161300,446637060,14490,14490,14490,14490,0
|
|
20240619,161200,446637060,14490,14490,14490,14490,0
|
|
20240619,161100,446637060,14490,14490,14490,14490,0
|
|
20240619,161000,446637060,14490,14490,14490,14490,0
|
|
20240619,160900,446637060,14490,14490,14490,14490,0
|
|
20240619,160800,446637060,14490,14490,14490,14490,0
|
|
20240619,160700,446637060,14490,14490,14490,14490,0
|
|
20240619,160600,446637060,14490,14490,14490,14490,0
|
|
20240619,160500,446637060,14490,14490,14490,14490,0
|
|
20240619,160400,446637060,14490,14490,14490,14490,0
|
|
20240619,160300,446637060,14490,14490,14490,14490,0
|
|
20240619,160200,446637060,14490,14490,14490,14490,0
|
|
20240619,160100,446637060,14490,14490,14490,14490,1012
|
|
20240619,160000,446637060,14490,14490,14490,14490,0
|
|
20240619,155900,446637060,14490,14490,14490,14490,0
|
|
20240619,155800,446637060,14490,14490,14490,14490,0
|
|
20240619,155700,446637060,14490,14490,14490,14490,0
|
|
20240619,155600,446637060,14490,14490,14490,14490,0
|
|
20240619,155500,446637060,14490,14490,14490,14490,0
|
|
20240619,155400,446637060,14490,14490,14490,14490,0
|
|
20240619,155300,446637060,14490,14490,14490,14490,0
|
|
20240619,155200,446637060,14490,14490,14490,14490,0
|
|
20240619,155100,446637060,14490,14490,14490,14490,0
|
|
20240619,155000,446637060,14490,14490,14490,14490,0
|
|
20240619,154900,446637060,14490,14490,14490,14490,0
|
|
20240619,154800,446637060,14490,14490,14490,14490,0
|
|
20240619,154700,446637060,14490,14490,14490,14490,0
|
|
20240619,154600,446637060,14490,14490,14490,14490,0
|
|
20240619,154500,446637060,14490,14490,14490,14490,0
|
|
20240619,154400,446637060,14490,14490,14490,14490,0
|
|
20240619,154300,446637060,14490,14490,14490,14490,0
|
|
20240619,154200,446637060,14490,14490,14490,14490,0
|
|
20240619,154100,446637060,14490,14490,14490,14490,0
|
|
20240619,154000,446637060,14490,14490,14490,14490,0
|
|
20240619,153900,446637060,14490,14490,14490,14490,0
|
|
20240619,153800,446637060,14490,14490,14490,14490,0
|
|
20240619,153700,446637060,14490,14490,14490,14490,0
|
|
20240619,153600,446637060,14490,14490,14490,14490,0
|
|
20240619,153500,446637060,14490,14490,14490,14490,0
|
|
20240619,153400,446637060,14490,14490,14490,14490,0
|
|
20240619,153300,446637060,14490,14490,14490,14490,0
|
|
20240619,153200,446637060,14490,14490,14490,14490,0
|
|
20240619,153100,446637060,14490,14490,14490,14490,1012
|
|
20240619,153000,446637060,14490,14490,14490,14490,1012
|
|
20240619,152900,431973180,14530,14530,14530,14530,0
|
|
20240619,152800,431973180,14530,14530,14530,14530,0
|
|
20240619,152700,431973180,14530,14530,14530,14530,0
|
|
20240619,152600,431973180,14530,14530,14530,14530,0
|
|
20240619,152500,431973180,14530,14530,14530,14530,0
|
|
20240619,152400,431973180,14530,14530,14530,14530,0
|
|
20240619,152300,431973180,14530,14530,14530,14530,0
|
|
20240619,152200,431973180,14530,14530,14530,14530,0
|
|
20240619,152100,431973180,14530,14530,14530,14530,0
|
|
20240619,152000,431973180,14530,14530,14530,14530,0
|
|
20240619,151900,431973180,14530,14520,14530,14520,117
|
|
20240619,151800,430273190,14530,14510,14530,14510,4
|
|
20240619,151700,430215130,14510,14510,14510,14510,3
|
|
20240619,151600,430171600,14520,14520,14520,14520,4
|
|
20240619,151500,430113520,14530,14520,14530,14520,2
|
|
20240619,151400,430084470,14520,14520,14520,14520,0
|
|
20240619,151300,430084470,14520,14520,14520,14520,1
|
|
20240619,151200,430069950,14520,14510,14520,14510,19
|
|
20240619,151100,429794080,14510,14510,14510,14510,1
|
|
20240619,151000,429779570,14520,14520,14520,14520,2
|
|
20240619,150900,429750530,14520,14520,14520,14520,37
|
|
20240619,150800,429213290,14520,14520,14520,14520,32
|
|
20240619,150700,428748650,14510,14490,14510,14490,327
|
|
20240619,150600,424009590,14500,14490,14500,14490,12
|
|
20240619,150500,423835660,14480,14480,14480,14480,24
|
|
20240619,150400,423488140,14530,14490,14530,14480,50
|
|
20240619,150300,422763530,14530,14520,14530,14480,3302
|
|
20240619,150200,374880280,14540,14520,14540,14520,2
|
|
20240619,150100,374851220,14520,14520,14520,14520,26
|
|
20240619,150000,374473700,14520,14540,14540,14520,69
|
|
20240619,145900,373470460,14540,14540,14540,14540,920
|
|
20240619,145800,360093660,14540,14540,14540,14540,28
|
|
20240619,145700,359686540,14540,14540,14540,14540,11
|
|
20240619,145600,359526600,14550,14560,14560,14550,15
|
|
20240619,145500,359308340,14550,14550,14550,14550,42
|
|
20240619,145400,358697240,14550,14550,14550,14550,22
|
|
20240619,145300,358377140,14550,14560,14560,14550,31
|
|
20240619,145200,357926040,14550,14550,14550,14550,20
|
|
20240619,145100,357635040,14550,14550,14550,14550,23
|
|
20240619,145000,357300390,14550,14550,14550,14550,33
|
|
20240619,144900,356820240,14550,14550,14550,14550,10
|
|
20240619,144800,356674740,14550,14550,14550,14550,39
|
|
20240619,144700,356107290,14560,14550,14560,14550,50
|
|
20240619,144600,355379390,14550,14550,14550,14550,22
|
|
20240619,144500,355059290,14550,14550,14550,14550,46
|
|
20240619,144400,354389990,14550,14550,14550,14550,0
|
|
20240619,144300,354389990,14550,14550,14550,14550,34
|
|
20240619,144200,353895290,14550,14550,14550,14550,31
|
|
20240619,144100,353444240,14560,14560,14560,14560,0
|
|
20240619,144000,353444240,14560,14560,14560,14560,38
|
|
20240619,143900,352890960,14560,14560,14560,14560,365
|
|
20240619,143800,347576560,14550,14550,14550,14550,42
|
|
20240619,143700,346965460,14550,14550,14550,14550,20
|
|
20240619,143600,346674460,14550,14550,14550,14550,10
|
|
20240619,143500,346528960,14550,14550,14550,14550,102
|
|
20240619,143400,345044860,14540,14540,14540,14540,0
|
|
20240619,143300,345044860,14540,14540,14540,14540,31
|
|
20240619,143200,344594120,14550,14550,14550,14550,21
|
|
20240619,143100,344288570,14540,14530,14540,14530,65
|
|
20240619,143000,343343570,14530,14540,14540,14530,68
|
|
20240619,142900,342355230,14530,14520,14530,14520,101
|
|
20240619,142800,340888370,14520,14510,14520,14510,24
|
|
20240619,142700,340540010,14500,14500,14520,14500,540
|
|
20240619,142600,332705460,14520,14540,14540,14490,5268
|
|
20240619,142500,256248680,14540,14540,14540,14540,0
|
|
20240619,142400,256248680,14540,14550,14550,14540,548
|
|
20240619,142300,248275330,14550,14550,14550,14550,10
|
|
20240619,142200,248129830,14550,14550,14550,14550,26
|
|
20240619,142100,247751530,14550,14550,14550,14550,25
|
|
20240619,142000,247387780,14550,14550,14550,14550,29
|
|
20240619,141900,246965830,14550,14550,14550,14550,62
|
|
20240619,141800,246063730,14550,14550,14550,14550,10
|
|
20240619,141700,245918230,14550,14550,14550,14550,31
|
|
20240619,141600,245467180,14560,14560,14560,14560,43
|
|
20240619,141500,244841100,14560,14560,14560,14560,158
|
|
20240619,141400,242540620,14550,14550,14550,14550,45
|
|
20240619,141300,241885870,14550,14550,14550,14550,0
|
|
20240619,141200,241885870,14550,14550,14560,14550,292
|
|
20240619,141100,237637260,14540,14540,14540,14540,43
|
|
20240619,141000,237012040,14540,14540,14540,14540,0
|
|
20240619,140900,237012040,14540,14540,14540,14540,47
|
|
20240619,140800,236328660,14540,14540,14540,14540,0
|
|
20240619,140700,236328660,14540,14540,14540,14540,85
|
|
20240619,140600,235092760,14540,14540,14540,14540,26
|
|
20240619,140500,234714720,14550,14550,14550,14550,5
|
|
20240619,140400,234641970,14550,14550,14550,14550,41
|
|
20240619,140300,234045420,14550,14550,14550,14550,223
|
|
20240619,140200,230800770,14540,14540,14540,14540,47
|
|
20240619,140100,230117390,14540,14540,14540,14540,36
|
|
20240619,140000,229593950,14540,14540,14540,14540,10
|
|
20240619,135900,229448550,14540,14540,14540,14540,34
|
|
20240619,135800,228954190,14540,14540,14540,14540,32
|
|
20240619,135700,228488910,14540,14540,14540,14540,39
|
|
20240619,135600,227921850,14540,14540,14540,14540,26
|
|
20240619,135500,227543810,14540,14540,14540,14540,30
|
|
20240619,135400,227107610,14540,14540,14540,14540,25
|
|
20240619,135300,226744110,14540,14540,14540,14540,35
|
|
20240619,135200,226235210,14540,14540,14540,14540,10
|
|
20240619,135100,226089810,14540,14540,14540,14540,44
|
|
20240619,135000,225450050,14540,14540,14540,14540,20
|
|
20240619,134900,225159250,14540,14550,14550,14540,241
|
|
20240619,134800,221652950,14550,14550,14550,14550,64
|
|
20240619,134700,220721750,14560,14560,14560,14560,5
|
|
20240619,134600,220648950,14560,14570,14570,14560,27
|
|
20240619,134500,220255820,14560,14560,14560,14560,20
|
|
20240619,134400,219964620,14560,14560,14560,14560,88
|
|
20240619,134300,218683340,14560,14550,14560,14550,275
|
|
20240619,134200,214679840,14550,14580,14580,14550,3125
|
|
20240619,134100,169159770,14580,14580,14580,14580,58
|
|
20240619,134000,168314130,14580,14580,14580,14580,39
|
|
20240619,133900,167745510,14580,14580,14580,14580,5
|
|
20240619,133800,167672610,14580,14580,14580,14580,25
|
|
20240619,133700,167308110,14580,14580,14580,14580,0
|
|
20240619,133600,167308110,14580,14580,14580,14580,63
|
|
20240619,133500,166389570,14580,14580,14580,14580,33
|
|
20240619,133400,165908430,14580,14580,14580,14580,5
|
|
20240619,133300,165835530,14580,14570,14580,14570,35
|
|
20240619,133200,165325280,14570,14570,14570,14570,0
|
|
20240619,133100,165325280,14570,14570,14570,14570,47
|
|
20240619,133000,164640490,14570,14570,14570,14570,20
|
|
20240619,132900,164349090,14570,14570,14570,14570,15
|
|
20240619,132800,164130540,14570,14570,14570,14570,43
|
|
20240619,132700,163504030,14570,14570,14570,14570,25
|
|
20240619,132600,163139780,14570,14570,14570,14570,25
|
|
20240619,132500,162775530,14570,14570,14570,14570,25
|
|
20240619,132400,162411280,14570,14570,14570,14570,35
|
|
20240619,132300,161901330,14570,14570,14570,14570,30
|
|
20240619,132200,161464230,14570,14570,14570,14570,0
|
|
20240619,132100,161464230,14570,14570,14570,14570,29
|
|
20240619,132000,161041700,14570,14570,14570,14570,0
|
|
20240619,131900,161041700,14570,14570,14570,14570,25
|
|
20240619,131800,160677450,14570,14570,14570,14570,24
|
|
20240619,131700,160327770,14590,14590,14590,14590,0
|
|
20240619,131600,160327770,14590,14590,14590,14590,1
|
|
20240619,131500,160313180,14600,14590,14600,14590,116
|
|
20240619,131400,158619880,14580,14580,14580,14580,15
|
|
20240619,131300,158401180,14590,14590,14590,14590,92
|
|
20240619,131200,157058900,14590,14590,14590,14590,20
|
|
20240619,131100,156767100,14590,14590,14590,14590,5
|
|
20240619,131000,156694150,14590,14590,14590,14590,94
|
|
20240619,130900,155322690,14590,14570,14590,14570,58
|
|
20240619,130800,154477050,14570,14570,14570,14570,5
|
|
20240619,130700,154404200,14570,14570,14570,14570,20
|
|
20240619,130600,154112800,14570,14570,14570,14570,5
|
|
20240619,130500,154039950,14570,14570,14570,14570,10
|
|
20240619,130400,153894250,14570,14570,14570,14570,15
|
|
20240619,130300,153675700,14570,14570,14570,14570,5
|
|
20240619,130200,153602850,14570,14570,14570,14570,20
|
|
20240619,130100,153311450,14570,14570,14570,14570,24
|
|
20240619,130000,152961770,14570,14570,14570,14570,20
|
|
20240619,125900,152670370,14570,14570,14570,14570,5
|
|
20240619,125800,152597520,14570,14570,14570,14570,5
|
|
20240619,125700,152524670,14570,14570,14570,14570,10
|
|
20240619,125600,152378970,14570,14570,14570,14570,5
|
|
20240619,125500,152306120,14590,14580,14590,14580,98
|
|
20240619,125400,150876860,14580,14590,14590,14580,16
|
|
20240619,125300,150643470,14580,14580,14580,14580,25
|
|
20240619,125200,150278970,14580,14580,14580,14580,0
|
|
20240619,125100,150278970,14580,14580,14580,14580,15
|
|
20240619,125000,150060270,14570,14570,14570,14570,15
|
|
20240619,124900,149841720,14570,14570,14570,14570,0
|
|
20240619,124800,149841720,14570,14570,14570,14570,15
|
|
20240619,124700,149623170,14570,14570,14570,14570,0
|
|
20240619,124600,149623170,14570,14580,14600,14570,17
|
|
20240619,124500,149375330,14570,14570,14580,14570,15
|
|
20240619,124400,149156750,14590,14590,14590,14590,10
|
|
20240619,124300,149010850,14570,14570,14570,14570,15
|
|
20240619,124200,148792300,14570,14570,14570,14570,0
|
|
20240619,124100,148792300,14570,14570,14580,14570,25
|
|
20240619,124000,148427950,14580,14570,14580,14570,18
|
|
20240619,123900,148165560,14580,14580,14580,14580,1
|
|
20240619,123800,148150980,14570,14580,14580,14570,20
|
|
20240619,123700,147859570,14590,14590,14590,14590,0
|
|
20240619,123600,147859570,14590,14580,14590,14570,26
|
|
20240619,123500,147480530,14580,14580,14580,14580,6
|
|
20240619,123400,147393050,14580,14580,14580,14580,10
|
|
20240619,123300,147247250,14580,14580,14580,14580,15
|
|
20240619,123200,147028550,14590,14580,14590,14580,12
|
|
20240619,123100,146853570,14570,14570,14570,14570,5
|
|
20240619,123000,146780720,14590,14590,14590,14590,2
|
|
20240619,122900,146751540,14580,14570,14580,14570,31
|
|
20240619,122800,146299740,14580,14580,14580,14580,2
|
|
20240619,122700,146270580,14580,14580,14580,14580,0
|
|
20240619,122600,146270580,14580,14570,14580,14570,36
|
|
20240619,122500,145745950,14570,14570,14570,14570,5
|
|
20240619,122400,145673100,14570,14570,14570,14570,10
|
|
20240619,122300,145527400,14580,14580,14580,14580,4
|
|
20240619,122200,145469080,14580,14590,14590,14580,12
|
|
20240619,122100,145294100,14590,14590,14590,14590,5
|
|
20240619,122000,145221150,14590,14580,14590,14580,6
|
|
20240619,121900,145133660,14580,14580,14580,14580,20
|
|
20240619,121800,144842060,14580,14580,14580,14580,5
|
|
20240619,121700,144769160,14580,14580,14580,14580,20
|
|
20240619,121600,144477560,14580,14580,14580,14580,5
|
|
20240619,121500,144404660,14580,14580,14580,14580,5
|
|
20240619,121400,144331760,14580,14580,14580,14580,20
|
|
20240619,121300,144040160,14580,14580,14580,14580,5
|
|
20240619,121200,143967260,14580,14580,14580,14580,20
|
|
20240619,121100,143675660,14580,14590,14590,14580,105
|
|
20240619,121000,142143860,14590,14590,14590,14590,119
|
|
20240619,120900,140407650,14580,14580,14580,14580,36
|
|
20240619,120800,139882770,14570,14570,14570,14570,5
|
|
20240619,120700,139809920,14570,14570,14570,14570,20
|
|
20240619,120600,139518520,14570,14570,14570,14570,5
|
|
20240619,120500,139445670,14570,14570,14570,14570,43
|
|
20240619,120400,138819160,14570,14570,14570,14570,16
|
|
20240619,120300,138586040,14570,14570,14570,14570,15
|
|
20240619,120200,138367490,14570,14570,14570,14570,10
|
|
20240619,120100,138221790,14570,14570,14580,14570,156
|
|
20240619,120000,135948860,14570,14570,14570,14570,36
|
|
20240619,115900,135424340,14570,14570,14570,14570,21
|
|
20240619,115800,135118370,14570,14570,14570,14570,37
|
|
20240619,115700,134579280,14580,14570,14580,14570,6
|
|
20240619,115600,134491840,14570,14590,14590,14570,58
|
|
20240619,115500,133646000,14590,14570,14590,14570,106
|
|
20240619,115400,132099830,14570,14570,14570,14570,13
|
|
20240619,115300,131910420,14570,14570,14570,14570,37
|
|
20240619,115200,131371330,14570,14570,14570,14570,12
|
|
20240619,115100,131196490,14570,14580,14580,14570,27
|
|
20240619,115000,130802920,14580,14570,14580,14570,46
|
|
20240619,114900,130132350,14580,14570,14580,14570,173
|
|
20240619,114800,127610230,14570,14580,14580,14570,446
|
|
20240619,114700,121108050,14580,14580,14580,14580,13
|
|
20240619,114600,120918510,14580,14580,14590,14580,38
|
|
20240619,114500,120364460,14580,14580,14580,14580,17
|
|
20240619,114400,120116600,14580,14580,14580,14580,12
|
|
20240619,114300,119941640,14580,14580,14580,14580,37
|
|
20240619,114200,119402180,14580,14580,14580,14580,18
|
|
20240619,114100,119139740,14580,14580,14580,14580,32
|
|
20240619,114000,118673180,14580,14580,14580,14580,17
|
|
20240619,113900,118425320,14580,14580,14580,14580,28
|
|
20240619,113800,118017080,14590,14590,14590,14590,37
|
|
20240619,113700,117477250,14590,14590,14590,14590,5
|
|
20240619,113600,117404300,14590,14590,14590,14590,21
|
|
20240619,113500,117097910,14590,14590,14590,14590,59
|
|
20240619,113400,116237100,14590,14590,14590,14590,20
|
|
20240619,113300,115945300,14590,14590,14590,14590,5
|
|
20240619,113200,115872350,14590,14580,14590,14580,8
|
|
20240619,113100,115755680,14580,14590,14590,14580,17
|
|
20240619,113000,115507750,14590,14590,14590,14590,44
|
|
20240619,112900,114865790,14590,14590,14590,14580,90
|
|
20240619,112800,113552790,14580,14590,14590,14580,40
|
|
20240619,112700,112969240,14580,14580,14580,14580,15
|
|
20240619,112600,112750540,14590,14590,14590,14590,0
|
|
20240619,112500,112750540,14590,14590,14590,14590,13
|
|
20240619,112400,112560870,14590,14580,14590,14580,27
|
|
20240619,112300,112167140,14580,14580,14580,14580,5
|
|
20240619,112200,112094240,14590,14580,14590,14580,60
|
|
20240619,112100,111219090,14580,14580,14580,14580,0
|
|
20240619,112000,111219090,14580,14590,14590,14580,84
|
|
20240619,111900,109993580,14590,14590,14590,14590,21
|
|
20240619,111800,109687190,14590,14590,14590,14590,99
|
|
20240619,111700,108242780,14590,14590,14600,14590,42
|
|
20240619,111600,107629830,14590,14590,14590,14590,0
|
|
20240619,111500,107629830,14590,14590,14590,14590,25
|
|
20240619,111400,107265080,14590,14590,14590,14590,100
|
|
20240619,111300,105806080,14590,14590,14590,14590,5
|
|
20240619,111200,105733130,14590,14590,14590,14590,15
|
|
20240619,111100,105514280,14600,14610,14610,14600,3
|
|
20240619,111000,105470470,14600,14600,14610,14600,151
|
|
20240619,110900,103265860,14600,14600,14600,14600,60
|
|
20240619,110800,102389860,14570,14590,14590,14570,549
|
|
20240619,110700,94382380,14590,14590,14590,14590,23
|
|
20240619,110600,94046810,14600,14600,14600,14600,1
|
|
20240619,110500,94032210,14590,14600,14600,14590,28
|
|
20240619,110400,93623660,14600,14600,14600,14600,1
|
|
20240619,110300,93609060,14590,14590,14590,14590,25
|
|
20240619,110200,93244310,14600,14600,14600,14600,46
|
|
20240619,110100,92572710,14600,14600,14600,14600,0
|
|
20240619,110000,92572710,14600,14590,14600,14590,8
|
|
20240619,105900,92455940,14600,14600,14600,14600,2
|
|
20240619,105800,92426740,14590,14600,14600,14590,9
|
|
20240619,105700,92295390,14600,14590,14600,14590,8
|
|
20240619,105600,92178640,14590,14590,14590,14590,17
|
|
20240619,105500,91930610,14590,14590,14590,14590,5
|
|
20240619,105400,91857660,14610,14610,14610,14610,1
|
|
20240619,105300,91843050,14590,14590,14590,14590,5
|
|
20240619,105200,91770100,14590,14590,14590,14590,5
|
|
20240619,105100,91697150,14590,14590,14590,14590,0
|
|
20240619,105000,91697150,14590,14590,14590,14590,5
|
|
20240619,104900,91624200,14590,14590,14590,14590,0
|
|
20240619,104800,91624200,14590,14590,14590,14590,6
|
|
20240619,104700,91536660,14590,14590,14590,14590,5
|
|
20240619,104600,91463710,14590,14590,14590,14590,0
|
|
20240619,104500,91463710,14590,14610,14610,14590,6
|
|
20240619,104400,91376150,14590,14590,14590,14590,94
|
|
20240619,104300,90004690,14590,14590,14590,14590,5
|
|
20240619,104200,89931740,14620,14590,14620,14590,107
|
|
20240619,104100,88370550,14620,14620,14620,14620,2
|
|
20240619,104000,88341310,14620,14600,14620,14590,49
|
|
20240619,103900,87625920,14590,14590,14590,14590,5
|
|
20240619,103800,87552970,14590,14590,14590,14590,182
|
|
20240619,103700,84897590,14590,14590,14590,14590,5
|
|
20240619,103600,84824640,14620,14620,14620,14620,1
|
|
20240619,103500,84810020,14590,14600,14600,14590,193
|
|
20240619,103400,81992270,14600,14600,14600,14600,5
|
|
20240619,103300,81919270,14600,14600,14600,14600,0
|
|
20240619,103200,81919270,14600,14600,14600,14600,5
|
|
20240619,103100,81846270,14600,14600,14600,14600,0
|
|
20240619,103000,81846270,14600,14610,14610,14600,88
|
|
20240619,102900,80560640,14610,14610,14610,14610,5
|
|
20240619,102800,80487590,14620,14610,14620,14610,31
|
|
20240619,102700,80034670,14610,14610,14610,14610,5
|
|
20240619,102600,79961620,14610,14610,14610,14610,0
|
|
20240619,102500,79961620,14610,14630,14630,14610,15
|
|
20240619,102400,79742270,14610,14610,14610,14610,5
|
|
20240619,102300,79669220,14610,14610,14610,14610,0
|
|
20240619,102200,79669220,14610,14610,14610,14610,5
|
|
20240619,102100,79596170,14610,14610,14610,14610,0
|
|
20240619,102000,79596170,14610,14620,14620,14610,81
|
|
20240619,101900,78412000,14620,14620,14620,14620,5
|
|
20240619,101800,78338900,14630,14630,14630,14630,0
|
|
20240619,101700,78338900,14630,14630,14630,14630,91
|
|
20240619,101600,77007570,14630,14630,14630,14630,0
|
|
20240619,101500,77007570,14630,14630,14630,14630,5
|
|
20240619,101400,76934420,14630,14630,14630,14630,5
|
|
20240619,101300,76861270,14630,14630,14630,14630,0
|
|
20240619,101200,76861270,14630,14630,14630,14630,5
|
|
20240619,101100,76788120,14630,14630,14630,14630,0
|
|
20240619,101000,76788120,14630,14640,14640,14630,175
|
|
20240619,100900,74226170,14630,14620,14630,14620,107
|
|
20240619,100800,72660810,14630,14630,14630,14630,0
|
|
20240619,100700,72660810,14630,14620,14630,14620,7
|
|
20240619,100600,72558450,14620,14620,14620,14620,0
|
|
20240619,100500,72558450,14620,14620,14620,14620,5
|
|
20240619,100400,72485350,14620,14620,14620,14620,5
|
|
20240619,100300,72412250,14620,14620,14620,14620,0
|
|
20240619,100200,72412250,14620,14620,14620,14620,6
|
|
20240619,100100,72324530,14620,14620,14620,14620,2
|
|
20240619,100000,72295290,14620,14620,14620,14620,158
|
|
20240619,095900,69985330,14610,14610,14610,14610,105
|
|
20240619,095800,68451280,14610,14610,14610,14610,0
|
|
20240619,095700,68451280,14610,14610,14610,14610,5
|
|
20240619,095600,68378230,14600,14600,14600,14600,20
|
|
20240619,095500,68086230,14600,14600,14600,14600,5
|
|
20240619,095400,68013230,14600,14600,14600,14600,5
|
|
20240619,095300,67940230,14620,14610,14620,14610,23
|
|
20240619,095200,67604120,14610,14610,14610,14610,12
|
|
20240619,095100,67428800,14610,14610,14610,14610,0
|
|
20240619,095000,67428800,14610,14610,14610,14610,5
|
|
20240619,094900,67355750,14610,14610,14610,14610,5
|
|
20240619,094800,67282700,14630,14630,14630,14630,1
|
|
20240619,094700,67268070,14610,14640,14640,14610,508
|
|
20240619,094600,59846100,14620,14620,14620,14620,41
|
|
20240619,094500,59246680,14620,14640,14640,14620,6
|
|
20240619,094400,59158940,14620,14620,14620,14620,5
|
|
20240619,094300,59085840,14620,14620,14620,14620,0
|
|
20240619,094200,59085840,14620,14630,14640,14620,66
|
|
20240619,094100,58120210,14630,14630,14630,14630,0
|
|
20240619,094000,58120210,14630,14650,14650,14630,163
|
|
20240619,093900,55733380,14630,14620,14630,14620,490
|
|
20240619,093800,48564730,14630,14630,14630,14630,25
|
|
20240619,093700,48198980,14610,14610,14610,14610,5
|
|
20240619,093600,48125930,14630,14630,14630,14630,407
|
|
20240619,093500,42171520,14600,14590,14600,14590,1691
|
|
20240619,093400,17482960,14590,14590,14590,14580,64
|
|
20240619,093300,16549250,14590,14590,14590,14590,25
|
|
20240619,093200,16184500,14580,14580,14580,14580,5
|
|
20240619,093100,16111600,14580,14580,14580,14580,8
|
|
20240619,093000,15994960,14580,14580,14580,14580,0
|
|
20240619,092900,15994960,14580,14570,14580,14570,7
|
|
20240619,092800,15892950,14590,14590,14590,14590,9
|
|
20240619,092700,15761640,14570,14570,14570,14570,5
|
|
20240619,092600,15688790,14590,14570,14590,14570,13
|
|
20240619,092500,15499220,14570,14570,14570,14570,0
|
|
20240619,092400,15499220,14570,14570,14570,14570,5
|
|
20240619,092300,15426370,14570,14570,14570,14570,0
|
|
20240619,092200,15426370,14570,14570,14570,14570,5
|
|
20240619,092100,15353520,14570,14570,14570,14570,5
|
|
20240619,092000,15280670,14570,14570,14570,14570,200
|
|
20240619,091900,12366670,14570,14570,14570,14570,5
|
|
20240619,091800,12293820,14570,14570,14570,14570,0
|
|
20240619,091700,12293820,14570,14570,14570,14570,5
|
|
20240619,091600,12220970,14570,14570,14570,14570,8
|
|
20240619,091500,12104410,14570,14570,14570,14570,1
|
|
20240619,091400,12089840,14570,14570,14570,14570,5
|
|
20240619,091300,12016990,14570,14570,14570,14570,0
|
|
20240619,091200,12016990,14570,14570,14570,14570,5
|
|
20240619,091100,11944140,14590,14570,14590,14570,205
|
|
20240619,091000,8954200,14580,14580,14580,14580,3
|
|
20240619,090900,8910460,14550,14550,14550,14550,5
|
|
20240619,090800,8837710,14550,14550,14550,14550,0
|
|
20240619,090700,8837710,14550,14560,14560,14550,73
|
|
20240619,090600,7774880,14560,14600,14600,14560,6
|
|
20240619,090500,7687480,14600,14600,14600,14600,0
|
|
20240619,090400,7687480,14600,14560,14600,14560,32
|
|
20240619,090300,7220710,14570,14570,14570,14570,194
|
|
20240619,090200,4394130,14570,14570,14570,14570,5
|
|
20240619,090100,4321280,14570,14580,14580,14570,7
|
|
20240619,090000,4219270,14590,14600,14600,14590,289
|