683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,202000,575256750,11350,11350,11350,11350,1123
|
|
20240613,201900,575256750,11350,11350,11350,11350,0
|
|
20240613,201800,575256750,11350,11350,11350,11350,0
|
|
20240613,201700,575256750,11350,11350,11350,11350,0
|
|
20240613,201600,575256750,11350,11350,11350,11350,0
|
|
20240613,201500,575256750,11350,11350,11350,11350,0
|
|
20240613,201400,575256750,11350,11350,11350,11350,0
|
|
20240613,201300,575256750,11350,11350,11350,11350,0
|
|
20240613,201200,575256750,11350,11350,11350,11350,0
|
|
20240613,201100,575256750,11350,11350,11350,11350,0
|
|
20240613,201000,575256750,11350,11350,11350,11350,0
|
|
20240613,200900,575256750,11350,11350,11350,11350,0
|
|
20240613,200800,575256750,11350,11350,11350,11350,0
|
|
20240613,200700,575256750,11350,11350,11350,11350,0
|
|
20240613,200600,575256750,11350,11350,11350,11350,0
|
|
20240613,200500,575256750,11350,11350,11350,11350,0
|
|
20240613,200400,575256750,11350,11350,11350,11350,0
|
|
20240613,200300,575256750,11350,11350,11350,11350,0
|
|
20240613,200200,575256750,11350,11350,11350,11350,0
|
|
20240613,200100,575256750,11350,11350,11350,11350,0
|
|
20240613,200000,575256750,11350,11350,11350,11350,0
|
|
20240613,195900,575256750,11350,11350,11350,11350,0
|
|
20240613,195800,575256750,11350,11350,11350,11350,0
|
|
20240613,195700,575256750,11350,11350,11350,11350,0
|
|
20240613,195600,575256750,11350,11350,11350,11350,0
|
|
20240613,195500,575256750,11350,11350,11350,11350,0
|
|
20240613,195400,575256750,11350,11350,11350,11350,0
|
|
20240613,195300,575256750,11350,11350,11350,11350,0
|
|
20240613,195200,575256750,11350,11350,11350,11350,0
|
|
20240613,195100,575256750,11350,11350,11350,11350,0
|
|
20240613,195000,575256750,11350,11350,11350,11350,1123
|
|
20240613,194900,575256750,11350,11350,11350,11350,0
|
|
20240613,194800,575256750,11350,11350,11350,11350,0
|
|
20240613,194700,575256750,11350,11350,11350,11350,0
|
|
20240613,194600,575256750,11350,11350,11350,11350,0
|
|
20240613,194500,575256750,11350,11350,11350,11350,0
|
|
20240613,194400,575256750,11350,11350,11350,11350,0
|
|
20240613,194300,575256750,11350,11350,11350,11350,0
|
|
20240613,194200,575256750,11350,11350,11350,11350,0
|
|
20240613,194100,575256750,11350,11350,11350,11350,0
|
|
20240613,194000,575256750,11350,11350,11350,11350,0
|
|
20240613,193900,575256750,11350,11350,11350,11350,0
|
|
20240613,193800,575256750,11350,11350,11350,11350,0
|
|
20240613,193700,575256750,11350,11350,11350,11350,0
|
|
20240613,193600,575256750,11350,11350,11350,11350,0
|
|
20240613,193500,575256750,11350,11350,11350,11350,0
|
|
20240613,193400,575256750,11350,11350,11350,11350,0
|
|
20240613,193300,575256750,11350,11350,11350,11350,0
|
|
20240613,193200,575256750,11350,11350,11350,11350,0
|
|
20240613,193100,575256750,11350,11350,11350,11350,0
|
|
20240613,193000,575256750,11350,11350,11350,11350,0
|
|
20240613,192900,575256750,11350,11350,11350,11350,0
|
|
20240613,192800,575256750,11350,11350,11350,11350,0
|
|
20240613,192700,575256750,11350,11350,11350,11350,0
|
|
20240613,192600,575256750,11350,11350,11350,11350,0
|
|
20240613,192500,575256750,11350,11350,11350,11350,0
|
|
20240613,192400,575256750,11350,11350,11350,11350,0
|
|
20240613,192300,575256750,11350,11350,11350,11350,0
|
|
20240613,192200,575256750,11350,11350,11350,11350,0
|
|
20240613,192100,575256750,11350,11350,11350,11350,0
|
|
20240613,192000,575256750,11350,11350,11350,11350,1123
|
|
20240613,191900,575256750,11350,11350,11350,11350,0
|
|
20240613,191800,575256750,11350,11350,11350,11350,0
|
|
20240613,191700,575256750,11350,11350,11350,11350,0
|
|
20240613,191600,575256750,11350,11350,11350,11350,0
|
|
20240613,191500,575256750,11350,11350,11350,11350,0
|
|
20240613,191400,575256750,11350,11350,11350,11350,0
|
|
20240613,191300,575256750,11350,11350,11350,11350,0
|
|
20240613,191200,575256750,11350,11350,11350,11350,0
|
|
20240613,191100,575256750,11350,11350,11350,11350,0
|
|
20240613,191000,575256750,11350,11350,11350,11350,0
|
|
20240613,190900,575256750,11350,11350,11350,11350,0
|
|
20240613,190800,575256750,11350,11350,11350,11350,0
|
|
20240613,190700,575256750,11350,11350,11350,11350,0
|
|
20240613,190600,575256750,11350,11350,11350,11350,0
|
|
20240613,190500,575256750,11350,11350,11350,11350,0
|
|
20240613,190400,575256750,11350,11350,11350,11350,0
|
|
20240613,190300,575256750,11350,11350,11350,11350,0
|
|
20240613,190200,575256750,11350,11350,11350,11350,0
|
|
20240613,190100,575256750,11350,11350,11350,11350,0
|
|
20240613,190000,575256750,11350,11350,11350,11350,0
|
|
20240613,185900,575256750,11350,11350,11350,11350,0
|
|
20240613,185800,575256750,11350,11350,11350,11350,0
|
|
20240613,185700,575256750,11350,11350,11350,11350,0
|
|
20240613,185600,575256750,11350,11350,11350,11350,0
|
|
20240613,185500,575256750,11350,11350,11350,11350,0
|
|
20240613,185400,575256750,11350,11350,11350,11350,0
|
|
20240613,185300,575256750,11350,11350,11350,11350,0
|
|
20240613,185200,575256750,11350,11350,11350,11350,0
|
|
20240613,185100,575256750,11350,11350,11350,11350,0
|
|
20240613,185000,575256750,11350,11350,11350,11350,1123
|
|
20240613,184900,575256750,11350,11350,11350,11350,0
|
|
20240613,184800,575256750,11350,11350,11350,11350,0
|
|
20240613,184700,575256750,11350,11350,11350,11350,0
|
|
20240613,184600,575256750,11350,11350,11350,11350,0
|
|
20240613,184500,575256750,11350,11350,11350,11350,0
|
|
20240613,184400,575256750,11350,11350,11350,11350,0
|
|
20240613,184300,575256750,11350,11350,11350,11350,0
|
|
20240613,184200,575256750,11350,11350,11350,11350,0
|
|
20240613,184100,575256750,11350,11350,11350,11350,0
|
|
20240613,184000,575256750,11350,11350,11350,11350,0
|
|
20240613,183900,575256750,11350,11350,11350,11350,0
|
|
20240613,183800,575256750,11350,11350,11350,11350,0
|
|
20240613,183700,575256750,11350,11350,11350,11350,0
|
|
20240613,183600,575256750,11350,11350,11350,11350,0
|
|
20240613,183500,575256750,11350,11350,11350,11350,0
|
|
20240613,183400,575256750,11350,11350,11350,11350,0
|
|
20240613,183300,575256750,11350,11350,11350,11350,0
|
|
20240613,183200,575256750,11350,11350,11350,11350,0
|
|
20240613,183100,575256750,11350,11350,11350,11350,0
|
|
20240613,183000,575256750,11350,11350,11350,11350,0
|
|
20240613,182900,575256750,11350,11350,11350,11350,0
|
|
20240613,182800,575256750,11350,11350,11350,11350,0
|
|
20240613,182700,575256750,11350,11350,11350,11350,0
|
|
20240613,182600,575256750,11350,11350,11350,11350,0
|
|
20240613,182500,575256750,11350,11350,11350,11350,0
|
|
20240613,182400,575256750,11350,11350,11350,11350,0
|
|
20240613,182300,575256750,11350,11350,11350,11350,0
|
|
20240613,182200,575256750,11350,11350,11350,11350,0
|
|
20240613,182100,575256750,11350,11350,11350,11350,0
|
|
20240613,182000,575256750,11350,11350,11350,11350,1123
|
|
20240613,181900,575256750,11350,11350,11350,11350,0
|
|
20240613,181800,575256750,11350,11350,11350,11350,0
|
|
20240613,181700,575256750,11350,11350,11350,11350,0
|
|
20240613,181600,575256750,11350,11350,11350,11350,0
|
|
20240613,181500,575256750,11350,11350,11350,11350,0
|
|
20240613,181400,575256750,11350,11350,11350,11350,0
|
|
20240613,181300,575256750,11350,11350,11350,11350,0
|
|
20240613,181200,575256750,11350,11350,11350,11350,0
|
|
20240613,181100,575256750,11350,11350,11350,11350,0
|
|
20240613,181000,575256750,11350,11350,11350,11350,0
|
|
20240613,180900,575256750,11350,11350,11350,11350,0
|
|
20240613,180800,575256750,11350,11350,11350,11350,0
|
|
20240613,180700,575256750,11350,11350,11350,11350,0
|
|
20240613,180600,575256750,11350,11350,11350,11350,0
|
|
20240613,180500,575256750,11350,11350,11350,11350,0
|
|
20240613,180400,575256750,11350,11350,11350,11350,0
|
|
20240613,180300,575256750,11350,11350,11350,11350,0
|
|
20240613,180200,575256750,11350,11350,11350,11350,0
|
|
20240613,180100,575256750,11350,11350,11350,11350,0
|
|
20240613,180000,575256750,11350,11350,11350,11350,0
|
|
20240613,175900,575256750,11350,11350,11350,11350,0
|
|
20240613,175800,575256750,11350,11350,11350,11350,0
|
|
20240613,175700,575256750,11350,11350,11350,11350,0
|
|
20240613,175600,575256750,11350,11350,11350,11350,0
|
|
20240613,175500,575256750,11350,11350,11350,11350,0
|
|
20240613,175400,575256750,11350,11350,11350,11350,0
|
|
20240613,175300,575256750,11350,11350,11350,11350,0
|
|
20240613,175200,575256750,11350,11350,11350,11350,0
|
|
20240613,175100,575256750,11350,11350,11350,11350,0
|
|
20240613,175000,575256750,11350,11350,11350,11350,1123
|
|
20240613,174900,575256750,11350,11350,11350,11350,0
|
|
20240613,174800,575256750,11350,11350,11350,11350,0
|
|
20240613,174700,575256750,11350,11350,11350,11350,0
|
|
20240613,174600,575256750,11350,11350,11350,11350,0
|
|
20240613,174500,575256750,11350,11350,11350,11350,0
|
|
20240613,174400,575256750,11350,11350,11350,11350,0
|
|
20240613,174300,575256750,11350,11350,11350,11350,0
|
|
20240613,174200,575256750,11350,11350,11350,11350,0
|
|
20240613,174100,575256750,11350,11350,11350,11350,0
|
|
20240613,174000,575256750,11350,11350,11350,11350,0
|
|
20240613,173900,575256750,11350,11350,11350,11350,0
|
|
20240613,173800,575256750,11350,11350,11350,11350,0
|
|
20240613,173700,575256750,11350,11350,11350,11350,0
|
|
20240613,173600,575256750,11350,11350,11350,11350,0
|
|
20240613,173500,575256750,11350,11350,11350,11350,0
|
|
20240613,173400,575256750,11350,11350,11350,11350,0
|
|
20240613,173300,575256750,11350,11350,11350,11350,0
|
|
20240613,173200,575256750,11350,11350,11350,11350,0
|
|
20240613,173100,575256750,11350,11350,11350,11350,0
|
|
20240613,173000,575256750,11350,11350,11350,11350,0
|
|
20240613,172900,575256750,11350,11350,11350,11350,0
|
|
20240613,172800,575256750,11350,11350,11350,11350,0
|
|
20240613,172700,575256750,11350,11350,11350,11350,0
|
|
20240613,172600,575256750,11350,11350,11350,11350,0
|
|
20240613,172500,575256750,11350,11350,11350,11350,0
|
|
20240613,172400,575256750,11350,11350,11350,11350,0
|
|
20240613,172300,575256750,11350,11350,11350,11350,0
|
|
20240613,172200,575256750,11350,11350,11350,11350,0
|
|
20240613,172100,575256750,11350,11350,11350,11350,0
|
|
20240613,172000,575256750,11350,11350,11350,11350,1123
|
|
20240613,171900,575256750,11350,11350,11350,11350,0
|
|
20240613,171800,575256750,11350,11350,11350,11350,0
|
|
20240613,171700,575256750,11350,11350,11350,11350,0
|
|
20240613,171600,575256750,11350,11350,11350,11350,0
|
|
20240613,171500,575256750,11350,11350,11350,11350,0
|
|
20240613,171400,575256750,11350,11350,11350,11350,0
|
|
20240613,171300,575256750,11350,11350,11350,11350,0
|
|
20240613,171200,575256750,11350,11350,11350,11350,0
|
|
20240613,171100,575256750,11350,11350,11350,11350,0
|
|
20240613,171000,575256750,11350,11350,11350,11350,0
|
|
20240613,170900,575256750,11350,11350,11350,11350,0
|
|
20240613,170800,575256750,11350,11350,11350,11350,0
|
|
20240613,170700,575256750,11350,11350,11350,11350,0
|
|
20240613,170600,575256750,11350,11350,11350,11350,0
|
|
20240613,170500,575256750,11350,11350,11350,11350,0
|
|
20240613,170400,575256750,11350,11350,11350,11350,0
|
|
20240613,170300,575256750,11350,11350,11350,11350,0
|
|
20240613,170200,575256750,11350,11350,11350,11350,0
|
|
20240613,170100,575256750,11350,11350,11350,11350,0
|
|
20240613,170000,575256750,11350,11350,11350,11350,0
|
|
20240613,165900,575256750,11350,11350,11350,11350,0
|
|
20240613,165800,575256750,11350,11350,11350,11350,0
|
|
20240613,165700,575256750,11350,11350,11350,11350,0
|
|
20240613,165600,575256750,11350,11350,11350,11350,0
|
|
20240613,165500,575256750,11350,11350,11350,11350,0
|
|
20240613,165400,575256750,11350,11350,11350,11350,0
|
|
20240613,165300,575256750,11350,11350,11350,11350,0
|
|
20240613,165200,575256750,11350,11350,11350,11350,0
|
|
20240613,165100,575256750,11350,11350,11350,11350,0
|
|
20240613,165000,575256750,11350,11350,11350,11350,1123
|
|
20240613,164900,575256750,11350,11350,11350,11350,0
|
|
20240613,164800,575256750,11350,11350,11350,11350,0
|
|
20240613,164700,575256750,11350,11350,11350,11350,0
|
|
20240613,164600,575256750,11350,11350,11350,11350,0
|
|
20240613,164500,575256750,11350,11350,11350,11350,0
|
|
20240613,164400,575256750,11350,11350,11350,11350,0
|
|
20240613,164300,575256750,11350,11350,11350,11350,0
|
|
20240613,164200,575256750,11350,11350,11350,11350,0
|
|
20240613,164100,575256750,11350,11350,11350,11350,0
|
|
20240613,164000,575256750,11350,11350,11350,11350,0
|
|
20240613,163900,575256750,11350,11350,11350,11350,0
|
|
20240613,163800,575256750,11350,11350,11350,11350,0
|
|
20240613,163700,575256750,11350,11350,11350,11350,0
|
|
20240613,163600,575256750,11350,11350,11350,11350,0
|
|
20240613,163500,575256750,11350,11350,11350,11350,0
|
|
20240613,163400,575256750,11350,11350,11350,11350,0
|
|
20240613,163300,575256750,11350,11350,11350,11350,0
|
|
20240613,163200,575256750,11350,11350,11350,11350,0
|
|
20240613,163100,575256750,11350,11350,11350,11350,0
|
|
20240613,163000,575256750,11350,11350,11350,11350,0
|
|
20240613,162900,575256750,11350,11350,11350,11350,0
|
|
20240613,162800,575256750,11350,11350,11350,11350,0
|
|
20240613,162700,575256750,11350,11350,11350,11350,0
|
|
20240613,162600,575256750,11350,11350,11350,11350,0
|
|
20240613,162500,575256750,11350,11350,11350,11350,0
|
|
20240613,162400,575256750,11350,11350,11350,11350,0
|
|
20240613,162300,575256750,11350,11350,11350,11350,0
|
|
20240613,162200,575256750,11350,11350,11350,11350,0
|
|
20240613,162100,575256750,11350,11350,11350,11350,0
|
|
20240613,162000,575256750,11350,11350,11350,11350,1123
|
|
20240613,161900,575256750,11350,11350,11350,11350,0
|
|
20240613,161800,575256750,11350,11350,11350,11350,0
|
|
20240613,161700,575256750,11350,11350,11350,11350,0
|
|
20240613,161600,575256750,11350,11350,11350,11350,0
|
|
20240613,161500,575256750,11350,11350,11350,11350,0
|
|
20240613,161400,575256750,11350,11350,11350,11350,0
|
|
20240613,161300,575256750,11350,11350,11350,11350,0
|
|
20240613,161200,575256750,11350,11350,11350,11350,0
|
|
20240613,161100,575256750,11350,11350,11350,11350,0
|
|
20240613,161000,575256750,11350,11350,11350,11350,0
|
|
20240613,160900,575256750,11350,11350,11350,11350,0
|
|
20240613,160800,575256750,11350,11350,11350,11350,0
|
|
20240613,160700,575256750,11350,11350,11350,11350,0
|
|
20240613,160600,575256750,11350,11350,11350,11350,0
|
|
20240613,160500,575256750,11350,11350,11350,11350,0
|
|
20240613,160400,575256750,11350,11350,11350,11350,0
|
|
20240613,160300,575256750,11350,11350,11350,11350,0
|
|
20240613,160200,575256750,11350,11350,11350,11350,0
|
|
20240613,160100,575256750,11350,11350,11350,11350,0
|
|
20240613,160000,575256750,11350,11350,11350,11350,0
|
|
20240613,155900,575256750,11350,11350,11350,11350,0
|
|
20240613,155800,575256750,11350,11350,11350,11350,0
|
|
20240613,155700,575256750,11350,11350,11350,11350,0
|
|
20240613,155600,575256750,11350,11350,11350,11350,0
|
|
20240613,155500,575256750,11350,11350,11350,11350,0
|
|
20240613,155400,575256750,11350,11350,11350,11350,0
|
|
20240613,155300,575256750,11350,11350,11350,11350,0
|
|
20240613,155200,575256750,11350,11350,11350,11350,0
|
|
20240613,155100,575256750,11350,11350,11350,11350,0
|
|
20240613,155000,575256750,11350,11350,11350,11350,1123
|
|
20240613,154900,575256750,11350,11350,11350,11350,0
|
|
20240613,154800,575256750,11350,11350,11350,11350,0
|
|
20240613,154700,575256750,11350,11350,11350,11350,0
|
|
20240613,154600,575256750,11350,11350,11350,11350,0
|
|
20240613,154500,575256750,11350,11350,11350,11350,0
|
|
20240613,154400,575256750,11350,11350,11350,11350,0
|
|
20240613,154300,575256750,11350,11350,11350,11350,0
|
|
20240613,154200,575256750,11350,11350,11350,11350,0
|
|
20240613,154100,575256750,11350,11350,11350,11350,0
|
|
20240613,154000,575256750,11350,11350,11350,11350,0
|
|
20240613,153900,575256750,11350,11350,11350,11350,0
|
|
20240613,153800,575256750,11350,11350,11350,11350,0
|
|
20240613,153700,575256750,11350,11350,11350,11350,0
|
|
20240613,153600,575256750,11350,11350,11350,11350,0
|
|
20240613,153500,575256750,11350,11350,11350,11350,0
|
|
20240613,153400,575256750,11350,11350,11350,11350,0
|
|
20240613,153300,575256750,11350,11350,11350,11350,0
|
|
20240613,153200,575256750,11350,11350,11350,11350,0
|
|
20240613,153100,575256750,11350,11350,11350,11350,0
|
|
20240613,153000,575256750,11350,11350,11350,11350,1123
|
|
20240613,152900,562510700,11360,11360,11360,11360,0
|
|
20240613,152800,562510700,11360,11360,11360,11360,0
|
|
20240613,152700,562510700,11360,11360,11360,11360,0
|
|
20240613,152600,562510700,11360,11360,11360,11360,0
|
|
20240613,152500,562510700,11360,11360,11360,11360,0
|
|
20240613,152400,562510700,11360,11360,11360,11360,0
|
|
20240613,152300,562510700,11360,11360,11360,11360,0
|
|
20240613,152200,562510700,11360,11360,11360,11360,0
|
|
20240613,152100,562510700,11360,11360,11360,11360,0
|
|
20240613,152000,562510700,11360,11360,11360,11360,0
|
|
20240613,151900,562510700,11360,11330,11360,11320,269
|
|
20240613,151800,559460260,11340,11330,11340,11330,91
|
|
20240613,151700,558428750,11330,11320,11330,11310,171
|
|
20240613,151600,556492320,11320,11310,11320,11310,136
|
|
20240613,151500,554953280,11300,11300,11310,11290,116
|
|
20240613,151400,553642380,11300,11310,11320,11300,258
|
|
20240613,151300,550724180,11310,11310,11310,11310,18
|
|
20240613,151200,550520600,11300,11300,11300,11300,1
|
|
20240613,151100,550509300,11300,11290,11300,11270,293
|
|
20240613,151000,547201470,11300,11300,11310,11300,65
|
|
20240613,150900,546466820,11300,11300,11300,11300,43
|
|
20240613,150800,545980920,11300,11290,11300,11280,381
|
|
20240613,150700,541679090,11290,11290,11290,11290,17
|
|
20240613,150600,541487160,11290,11290,11290,11280,104
|
|
20240613,150500,540313010,11290,11280,11290,11280,48
|
|
20240613,150400,539771120,11280,11280,11290,11280,105
|
|
20240613,150300,538586270,11280,11280,11280,11270,43
|
|
20240613,150200,538101330,11280,11250,11280,11250,345
|
|
20240613,150100,534217050,11240,11270,11270,11240,518
|
|
20240613,150000,528382200,11270,11260,11270,11250,579
|
|
20240613,145900,521860500,11250,11250,11260,11240,159
|
|
20240613,145800,520071270,11250,11250,11250,11230,96
|
|
20240613,145700,518991290,11230,11230,11230,11230,96
|
|
20240613,145600,517913210,11220,11210,11220,11170,4507
|
|
20240613,145500,467429830,11210,11220,11220,11210,644
|
|
20240613,145400,460204180,11230,11230,11230,11230,0
|
|
20240613,145300,460204180,11230,11230,11230,11230,10
|
|
20240613,145200,460091880,11240,11240,11240,11240,2
|
|
20240613,145100,460069400,11250,11250,11250,11250,0
|
|
20240613,145000,460069400,11250,11250,11250,11250,0
|
|
20240613,144900,460069400,11250,11250,11250,11250,1
|
|
20240613,144800,460058150,11230,11230,11250,11230,66
|
|
20240613,144700,459316830,11260,11260,11260,11260,7
|
|
20240613,144600,459238010,11230,11230,11230,11230,0
|
|
20240613,144500,459238010,11230,11260,11260,11230,37
|
|
20240613,144400,458822290,11230,11230,11230,11230,20
|
|
20240613,144300,458597690,11210,11210,11210,11210,0
|
|
20240613,144200,458597690,11210,11250,11250,11210,1060
|
|
20240613,144100,446699130,11250,11250,11250,11250,150
|
|
20240613,144000,445011630,11240,11240,11240,11240,16
|
|
20240613,143900,444831790,11240,11240,11240,11240,10
|
|
20240613,143800,444719390,11240,11250,11250,11240,33
|
|
20240613,143700,444348150,11260,11260,11260,11260,19
|
|
20240613,143600,444134210,11250,11250,11250,11250,4
|
|
20240613,143500,444089210,11250,11250,11250,11250,13
|
|
20240613,143400,443942960,11250,11250,11250,11250,0
|
|
20240613,143300,443942960,11250,11250,11250,11250,0
|
|
20240613,143200,443942960,11250,11250,11250,11250,0
|
|
20240613,143100,443942960,11250,11260,11260,11250,51
|
|
20240613,143000,443368710,11250,11250,11250,11250,0
|
|
20240613,142900,443368710,11250,11250,11250,11250,1
|
|
20240613,142800,443357460,11240,11260,11260,11240,50
|
|
20240613,142700,442795440,11240,11260,11260,11240,23
|
|
20240613,142600,442536900,11250,11250,11250,11250,0
|
|
20240613,142500,442536900,11250,11250,11250,11250,11
|
|
20240613,142400,442413150,11250,11250,11250,11250,41
|
|
20240613,142300,441951900,11250,11250,11250,11250,0
|
|
20240613,142200,441951900,11250,11250,11250,11250,0
|
|
20240613,142100,441951900,11250,11250,11250,11250,9
|
|
20240613,142000,441850650,11250,11250,11250,11250,0
|
|
20240613,141900,441850650,11250,11250,11250,11250,20
|
|
20240613,141800,441625650,11260,11260,11260,11260,1
|
|
20240613,141700,441614390,11250,11250,11250,11250,0
|
|
20240613,141600,441614390,11250,11250,11250,11250,22
|
|
20240613,141500,441366890,11240,11240,11240,11240,20
|
|
20240613,141400,441142090,11250,11250,11250,11250,21
|
|
20240613,141300,440905840,11250,11250,11250,11250,28
|
|
20240613,141200,440590840,11250,11250,11250,11250,6
|
|
20240613,141100,440523340,11260,11260,11260,11260,0
|
|
20240613,141000,440523340,11260,11260,11260,11260,1
|
|
20240613,140900,440512080,11250,11250,11250,11250,0
|
|
20240613,140800,440512080,11250,11260,11260,11250,43
|
|
20240613,140700,440028320,11240,11240,11240,11240,0
|
|
20240613,140600,440028320,11240,11240,11240,11240,0
|
|
20240613,140500,440028320,11240,11250,11250,11240,928
|
|
20240613,140400,429588420,11260,11250,11260,11250,19
|
|
20240613,140300,429374650,11250,11250,11250,11250,50
|
|
20240613,140200,428812150,11250,11250,11250,11250,56
|
|
20240613,140100,428182150,11250,11260,11260,11250,14
|
|
20240613,140000,428024600,11260,11260,11260,11260,0
|
|
20240613,135900,428024600,11260,11230,11260,11230,33
|
|
20240613,135800,427653540,11240,11250,11250,11240,37
|
|
20240613,135700,427237330,11250,11250,11260,11250,38
|
|
20240613,135600,426809820,11250,11250,11250,11250,80
|
|
20240613,135500,425909820,11240,11240,11240,11240,247
|
|
20240613,135400,423133540,11230,11240,11240,11230,9
|
|
20240613,135300,423032400,11230,11230,11230,11230,0
|
|
20240613,135200,423032400,11230,11240,11240,11230,41
|
|
20240613,135100,422571570,11240,11240,11240,11240,18
|
|
20240613,135000,422369250,11240,11240,11240,11240,0
|
|
20240613,134900,422369250,11240,11220,11240,11220,226
|
|
20240613,134800,419831490,11210,11220,11220,11210,624
|
|
20240613,134700,412835280,11210,11210,11210,11210,0
|
|
20240613,134600,412835280,11210,11220,11220,11210,3
|
|
20240613,134500,412801640,11210,11210,11210,11210,0
|
|
20240613,134400,412801640,11210,11210,11210,11210,0
|
|
20240613,134300,412801640,11210,11210,11210,11210,0
|
|
20240613,134200,412801640,11210,11220,11220,11210,1918
|
|
20240613,134100,391286960,11220,11240,11240,11220,85
|
|
20240613,134000,390332410,11240,11240,11240,11240,2
|
|
20240613,133900,390309930,11250,11250,11250,11250,0
|
|
20240613,133800,390309930,11250,11250,11250,11250,46
|
|
20240613,133700,389792430,11250,11250,11250,11250,0
|
|
20240613,133600,389792430,11250,11250,11250,11250,0
|
|
20240613,133500,389792430,11250,11250,11250,11250,1
|
|
20240613,133400,389781180,11230,11230,11230,11220,505
|
|
20240613,133300,384110080,11250,11250,11250,11250,61
|
|
20240613,133200,383423830,11250,11250,11250,11250,34
|
|
20240613,133100,383041330,11250,11250,11250,11230,146
|
|
20240613,133000,381399780,11250,11250,11250,11250,1
|
|
20240613,132900,381388530,11240,11240,11240,11240,184
|
|
20240613,132800,379320370,11250,11250,11250,11240,23
|
|
20240613,132700,379061720,11250,11250,11250,11250,50
|
|
20240613,132600,378499220,11250,11250,11250,11240,58
|
|
20240613,132500,377846730,11260,11260,11260,11260,3
|
|
20240613,132400,377812950,11260,11260,11260,11260,1
|
|
20240613,132300,377801690,11260,11260,11260,11260,0
|
|
20240613,132200,377801690,11260,11250,11260,11250,5
|
|
20240613,132100,377745400,11240,11240,11240,11240,710
|
|
20240613,132000,369765000,11230,11240,11240,11230,6
|
|
20240613,131900,369697590,11240,11240,11240,11240,2
|
|
20240613,131800,369675110,11230,11270,11270,11230,1363
|
|
20240613,131700,354352300,11270,11270,11270,11270,0
|
|
20240613,131600,354352300,11270,11270,11270,11270,0
|
|
20240613,131500,354352300,11270,11270,11270,11270,5
|
|
20240613,131400,354295950,11260,11270,11270,11250,226
|
|
20240613,131300,351750620,11280,11280,11280,11280,1
|
|
20240613,131200,351739340,11270,11280,11280,11270,70
|
|
20240613,131100,350950420,11270,11270,11270,11270,0
|
|
20240613,131000,350950420,11270,11270,11270,11270,0
|
|
20240613,130900,350950420,11270,11270,11270,11270,0
|
|
20240613,130800,350950420,11270,11310,11310,11270,50
|
|
20240613,130700,350386430,11310,11310,11310,11310,0
|
|
20240613,130600,350386430,11310,11310,11310,11310,0
|
|
20240613,130500,350386430,11310,11310,11310,11310,0
|
|
20240613,130400,350386430,11310,11330,11330,11310,69
|
|
20240613,130300,349605150,11330,11330,11330,11330,23
|
|
20240613,130200,349344560,11340,11350,11370,11340,198
|
|
20240613,130100,347096900,11340,11340,11340,11340,45
|
|
20240613,130000,346586600,11340,11330,11340,11330,115
|
|
20240613,125900,345283200,11370,11370,11370,11370,0
|
|
20240613,125800,345283200,11370,11370,11370,11370,1
|
|
20240613,125700,345271830,11330,11330,11330,11330,0
|
|
20240613,125600,345271830,11330,11330,11330,11330,0
|
|
20240613,125500,345271830,11330,11330,11330,11330,4
|
|
20240613,125400,345226510,11330,11330,11330,11330,45
|
|
20240613,125300,344716660,11310,11310,11310,11310,197
|
|
20240613,125200,342488590,11310,11310,11310,11310,46
|
|
20240613,125100,341968330,11270,11330,11330,11250,2022
|
|
20240613,125000,319198340,11330,11330,11330,11330,0
|
|
20240613,124900,319198340,11330,11350,11350,11260,2086
|
|
20240613,124800,295640880,11380,11380,11380,11380,0
|
|
20240613,124700,295640880,11380,11380,11380,11380,44
|
|
20240613,124600,295140160,11390,11390,11390,11390,44
|
|
20240613,124500,294639000,11390,11360,11390,11330,1010
|
|
20240613,124400,283165610,11360,11380,11390,11360,9
|
|
20240613,124300,283063320,11360,11360,11360,11360,0
|
|
20240613,124200,283063320,11360,11360,11360,11360,0
|
|
20240613,124100,283063320,11360,11360,11360,11360,0
|
|
20240613,124000,283063320,11360,11360,11360,11360,3
|
|
20240613,123900,283029240,11340,11340,11340,11340,0
|
|
20240613,123800,283029240,11340,11360,11360,11340,118
|
|
20240613,123700,281689610,11370,11370,11370,11370,52
|
|
20240613,123600,281098370,11380,11380,11380,11380,1
|
|
20240613,123500,281086990,11370,11370,11370,11370,1
|
|
20240613,123400,281075620,11360,11360,11360,11360,56
|
|
20240613,123300,280439460,11350,11350,11350,11350,0
|
|
20240613,123200,280439460,11350,11370,11370,11350,156
|
|
20240613,123100,278666440,11390,11390,11390,11390,0
|
|
20240613,123000,278666440,11390,11390,11390,11390,0
|
|
20240613,122900,278666440,11390,11390,11390,11390,2
|
|
20240613,122800,278643660,11390,11390,11390,11390,0
|
|
20240613,122700,278643660,11390,11390,11390,11390,0
|
|
20240613,122600,278643660,11390,11390,11390,11390,0
|
|
20240613,122500,278643660,11390,11380,11390,11380,4
|
|
20240613,122400,278598130,11390,11390,11390,11390,0
|
|
20240613,122300,278598130,11390,11390,11390,11390,39
|
|
20240613,122200,278153920,11390,11390,11390,11390,0
|
|
20240613,122100,278153920,11390,11390,11390,11390,4
|
|
20240613,122000,278108360,11390,11390,11390,11390,4
|
|
20240613,121900,278062800,11400,11400,11400,11400,10
|
|
20240613,121800,277948800,11400,11380,11400,11380,5
|
|
20240613,121700,277891820,11400,11400,11400,11400,26
|
|
20240613,121600,277595420,11400,11400,11400,11400,62
|
|
20240613,121500,276888620,11400,11390,11400,11390,43
|
|
20240613,121400,276398700,11390,11390,11390,11390,83
|
|
20240613,121300,275453330,11390,11390,11390,11390,17
|
|
20240613,121200,275259700,11380,11360,11380,11360,136
|
|
20240613,121100,273713580,11360,11360,11360,11360,0
|
|
20240613,121000,273713580,11360,11360,11360,11360,98
|
|
20240613,120900,272600300,11370,11370,11370,11370,11
|
|
20240613,120800,272475230,11370,11350,11370,11350,178
|
|
20240613,120700,270454630,11350,11330,11350,11330,136
|
|
20240613,120600,268913280,11340,11340,11340,11340,0
|
|
20240613,120500,268913280,11340,11340,11340,11340,5
|
|
20240613,120400,268856580,11340,11340,11340,11340,15
|
|
20240613,120300,268686480,11340,11340,11340,11340,60
|
|
20240613,120200,268006080,11340,11340,11340,11340,35
|
|
20240613,120100,267609180,11340,11340,11340,11340,46
|
|
20240613,120000,267087540,11340,11340,11340,11280,1355
|
|
20240613,115900,251780680,11330,11330,11330,11320,125
|
|
20240613,115800,250364740,11320,11310,11320,11310,46
|
|
20240613,115700,249844070,11300,11300,11300,11300,0
|
|
20240613,115600,249844070,11300,11310,11320,11290,1947
|
|
20240613,115500,227836740,11310,11340,11340,11310,292
|
|
20240613,115400,224531000,11330,11330,11330,11330,0
|
|
20240613,115300,224531000,11330,11330,11330,11330,17
|
|
20240613,115200,224338390,11340,11340,11340,11340,0
|
|
20240613,115100,224338390,11340,11340,11340,11340,3
|
|
20240613,115000,224304370,11360,11350,11360,11350,2
|
|
20240613,114900,224281660,11360,11360,11360,11360,0
|
|
20240613,114800,224281660,11360,11360,11360,11360,0
|
|
20240613,114700,224281660,11360,11360,11360,11360,1
|
|
20240613,114600,224270300,11360,11360,11360,11360,3
|
|
20240613,114500,224236220,11360,11350,11360,11350,3
|
|
20240613,114400,224202150,11330,11330,11330,11330,1
|
|
20240613,114300,224190820,11310,11310,11310,11310,0
|
|
20240613,114200,224190820,11310,11310,11310,11310,0
|
|
20240613,114100,224190820,11310,11350,11350,11310,2327
|
|
20240613,114000,197843330,11360,11360,11360,11360,0
|
|
20240613,113900,197843330,11360,11360,11360,11360,0
|
|
20240613,113800,197843330,11360,11360,11360,11360,0
|
|
20240613,113700,197843330,11360,11360,11360,11360,0
|
|
20240613,113600,197843330,11360,11360,11360,11360,2
|
|
20240613,113500,197820610,11360,11360,11360,11360,31
|
|
20240613,113400,197468450,11360,11360,11360,11360,1
|
|
20240613,113300,197457090,11360,11360,11360,11360,0
|
|
20240613,113200,197457090,11360,11360,11360,11360,1
|
|
20240613,113100,197445730,11350,11350,11350,11350,10
|
|
20240613,113000,197332230,11350,11370,11370,11350,51
|
|
20240613,112900,196752380,11350,11350,11350,11350,27
|
|
20240613,112800,196445930,11350,11360,11360,11350,3
|
|
20240613,112700,196411860,11340,11350,11350,11340,21
|
|
20240613,112600,196173690,11350,11350,11350,11350,20
|
|
20240613,112500,195946690,11370,11370,11370,11370,1
|
|
20240613,112400,195935320,11370,11370,11370,11370,0
|
|
20240613,112300,195935320,11370,11370,11370,11370,0
|
|
20240613,112200,195935320,11370,11370,11370,11370,10
|
|
20240613,112100,195821620,11370,11370,11370,11370,65
|
|
20240613,112000,195082570,11370,11350,11370,11350,16
|
|
20240613,111900,194900950,11350,11350,11350,11350,23
|
|
20240613,111800,194639900,11350,11360,11360,11350,116
|
|
20240613,111700,193323290,11370,11380,11380,11370,6
|
|
20240613,111600,193255060,11370,11350,11370,11350,41
|
|
20240613,111500,192788930,11370,11380,11380,11370,131
|
|
20240613,111400,191298960,11390,11390,11390,11390,0
|
|
20240613,111300,191298960,11390,11390,11390,11390,25
|
|
20240613,111200,191014210,11390,11390,11390,11390,0
|
|
20240613,111100,191014210,11390,11390,11390,11390,8
|
|
20240613,111000,190923090,11390,11390,11390,11390,1
|
|
20240613,110900,190911700,11380,11380,11380,11380,1
|
|
20240613,110800,190900320,11390,11390,11390,11390,15
|
|
20240613,110700,190729470,11390,11390,11390,11390,14
|
|
20240613,110600,190570010,11370,11390,11390,11370,2
|
|
20240613,110500,190547250,11340,11360,11360,11340,78
|
|
20240613,110400,189662050,11400,11400,11400,11400,2
|
|
20240613,110300,189639250,11380,11380,11380,11380,0
|
|
20240613,110200,189639250,11380,11350,11380,11350,103
|
|
20240613,110100,188470170,11360,11370,11370,11360,32
|
|
20240613,110000,188106620,11360,11370,11370,11360,50
|
|
20240613,105900,187538490,11380,11400,11400,11380,422
|
|
20240613,105800,182731520,11410,11410,11410,11400,66
|
|
20240613,105700,181978470,11420,11410,11420,11410,3
|
|
20240613,105600,181944230,11410,11410,11410,11410,28
|
|
20240613,105500,181624750,11410,11410,11410,11410,13
|
|
20240613,105400,181476420,11410,11410,11410,11410,6
|
|
20240613,105300,181407960,11410,11410,11410,11410,0
|
|
20240613,105200,181407960,11410,11410,11410,11410,51
|
|
20240613,105100,180826050,11400,11400,11400,11400,123
|
|
20240613,105000,179423850,11390,11400,11400,11390,44
|
|
20240613,104900,178922260,11400,11400,11400,11400,50
|
|
20240613,104800,178352260,11400,11410,11420,11400,126
|
|
20240613,104700,176915450,11410,11410,11410,11400,60
|
|
20240613,104600,176230950,11410,11390,11410,11390,236
|
|
20240613,104500,173541780,11380,11360,11380,11360,955
|
|
20240613,104400,162682330,11360,11360,11360,11340,90
|
|
20240613,104300,161659960,11350,11330,11350,11330,243
|
|
20240613,104200,158901930,11320,11330,11330,11320,295
|
|
20240613,104100,155560820,11340,11380,11380,11330,3516
|
|
20240613,104000,115656830,11380,11420,11430,11380,4450
|
|
20240613,103900,64908580,11430,11420,11440,11420,256
|
|
20240613,103800,61984520,11430,11430,11430,11430,5
|
|
20240613,103700,61927370,11430,11430,11430,11430,0
|
|
20240613,103600,61927370,11430,11430,11430,11430,0
|
|
20240613,103500,61927370,11430,11430,11430,11430,9
|
|
20240613,103400,61824500,11430,11430,11430,11430,1
|
|
20240613,103300,61813070,11430,11430,11430,11430,2
|
|
20240613,103200,61790210,11420,11420,11420,11420,0
|
|
20240613,103100,61790210,11420,11420,11420,11420,0
|
|
20240613,103000,61790210,11420,11420,11420,11420,0
|
|
20240613,102900,61790210,11420,11420,11420,11420,144
|
|
20240613,102800,60145730,11430,11430,11430,11430,0
|
|
20240613,102700,60145730,11430,11430,11430,11420,5
|
|
20240613,102600,60088600,11430,11430,11430,11430,18
|
|
20240613,102500,59882860,11430,11430,11430,11430,0
|
|
20240613,102400,59882860,11430,11420,11440,11420,646
|
|
20240613,102300,52494250,11430,11430,11430,11430,19
|
|
20240613,102200,52277080,11440,11440,11440,11440,0
|
|
20240613,102100,52277080,11440,11440,11440,11430,21
|
|
20240613,102000,52036940,11440,11440,11440,11440,0
|
|
20240613,101900,52036940,11440,11440,11440,11440,10
|
|
20240613,101800,51922540,11440,11430,11440,11420,138
|
|
20240613,101700,50345200,11440,11440,11440,11440,0
|
|
20240613,101600,50345200,11440,11440,11440,11440,50
|
|
20240613,101500,49773200,11440,11440,11440,11440,0
|
|
20240613,101400,49773200,11440,11430,11440,11430,19
|
|
20240613,101300,49556020,11440,11440,11440,11440,0
|
|
20240613,101200,49556020,11440,11440,11440,11440,0
|
|
20240613,101100,49556020,11440,11420,11440,11420,25
|
|
20240613,101000,49270460,11440,11440,11440,11440,1
|
|
20240613,100900,49259020,11420,11430,11430,11420,327
|
|
20240613,100800,45521440,11440,11440,11440,11440,3
|
|
20240613,100700,45487120,11440,11450,11450,11440,3
|
|
20240613,100600,45452780,11460,11460,11460,11460,0
|
|
20240613,100500,45452780,11460,11460,11460,11460,1
|
|
20240613,100400,45441320,11460,11460,11460,11460,0
|
|
20240613,100300,45441320,11460,11460,11460,11460,1
|
|
20240613,100200,45429860,11430,11430,11430,11430,17
|
|
20240613,100100,45235550,11460,11460,11460,11460,13
|
|
20240613,100000,45086570,11460,11460,11460,11460,1
|
|
20240613,095900,45075110,11460,11460,11460,11460,0
|
|
20240613,095800,45075110,11460,11440,11460,11430,27
|
|
20240613,095700,44766360,11460,11460,11460,11460,0
|
|
20240613,095600,44766360,11460,11460,11460,11440,5
|
|
20240613,095500,44709080,11460,11460,11460,11460,0
|
|
20240613,095400,44709080,11460,11460,11460,11430,22
|
|
20240613,095300,44457260,11420,11430,11460,11420,212
|
|
20240613,095200,42034600,11430,11450,11460,11430,357
|
|
20240613,095100,37950860,11460,11460,11460,11460,0
|
|
20240613,095000,37950860,11460,11460,11460,11460,30
|
|
20240613,094900,37607060,11460,11460,11460,11460,30
|
|
20240613,094800,37263260,11460,11460,11460,11460,0
|
|
20240613,094700,37263260,11460,11460,11460,11460,0
|
|
20240613,094600,37263260,11460,11430,11460,11430,22
|
|
20240613,094500,37011770,11460,11460,11460,11460,0
|
|
20240613,094400,37011770,11460,11460,11460,11460,0
|
|
20240613,094300,37011770,11460,11430,11460,11430,25
|
|
20240613,094200,36725590,11420,11420,11420,11420,48
|
|
20240613,094100,36177430,11420,11430,11430,11420,89
|
|
20240613,094000,35160610,11430,11430,11430,11420,54
|
|
20240613,093900,34543890,11430,11430,11430,11420,7
|
|
20240613,093800,34463890,11420,11420,11420,11420,0
|
|
20240613,093700,34463890,11420,11420,11420,11420,0
|
|
20240613,093600,34463890,11420,11450,11450,11420,2
|
|
20240613,093500,34441020,11460,11460,11460,11460,5
|
|
20240613,093400,34383720,11420,11430,11430,11420,177
|
|
20240613,093300,32362080,11430,11430,11430,11420,52
|
|
20240613,093200,31767730,11460,11460,11460,11460,0
|
|
20240613,093100,31767730,11460,11450,11460,11450,15
|
|
20240613,093000,31595890,11450,11430,11450,11430,51
|
|
20240613,092900,31012940,11430,11430,11430,11430,47
|
|
20240613,092800,30475730,11450,11450,11450,11450,0
|
|
20240613,092700,30475730,11450,11450,11450,11450,0
|
|
20240613,092600,30475730,11450,11450,11450,11450,3
|
|
20240613,092500,30441380,11460,11430,11460,11430,131
|
|
20240613,092400,28943090,11420,11430,11430,11420,107
|
|
20240613,092300,27721140,11420,11420,11420,11420,2
|
|
20240613,092200,27698300,11420,11420,11420,11420,25
|
|
20240613,092100,27412800,11420,11430,11430,11420,316
|
|
20240613,092000,23803520,11460,11460,11460,11460,1
|
|
20240613,091900,23792060,11440,11440,11440,11440,25
|
|
20240613,091800,23506060,11430,11440,11440,11430,504
|
|
20240613,091700,17745330,11440,11440,11440,11440,4
|
|
20240613,091600,17699570,11430,11460,11460,11430,457
|
|
20240613,091500,12468960,11450,11450,11450,11450,15
|
|
20240613,091400,12297210,11460,11470,11470,11460,535
|
|
20240613,091300,6165610,11460,11460,11460,11460,12
|
|
20240613,091200,6028090,11460,11460,11460,11460,1
|
|
20240613,091100,6016630,11560,11560,11560,11560,0
|
|
20240613,091000,6016630,11560,11560,11560,11560,0
|
|
20240613,090900,6016630,11560,11560,11560,11560,0
|
|
20240613,090800,6016630,11560,11560,11560,11560,0
|
|
20240613,090700,6016630,11560,11560,11560,11560,0
|
|
20240613,090600,6016630,11560,11490,11560,11490,4
|
|
20240613,090500,5970600,11530,11530,11530,11530,0
|
|
20240613,090400,5970600,11530,11460,11530,11460,18
|
|
20240613,090300,5764250,11470,11540,11540,11430,436
|
|
20240613,090200,762600,11550,11550,11550,11550,0
|
|
20240613,090100,762600,11550,11550,11550,11550,61
|
|
20240613,090000,58050,11610,11610,11610,11610,5
|