673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,201000,412277100,15550,15550,15550,15550,386
|
|
20240614,200900,412277100,15550,15550,15550,15550,0
|
|
20240614,200800,412277100,15550,15550,15550,15550,0
|
|
20240614,200700,412277100,15550,15550,15550,15550,0
|
|
20240614,200600,412277100,15550,15550,15550,15550,0
|
|
20240614,200500,412277100,15550,15550,15550,15550,0
|
|
20240614,200400,412277100,15550,15550,15550,15550,0
|
|
20240614,200300,412277100,15550,15550,15550,15550,0
|
|
20240614,200200,412277100,15550,15550,15550,15550,0
|
|
20240614,200100,412277100,15550,15550,15550,15550,0
|
|
20240614,200000,412277100,15550,15550,15550,15550,0
|
|
20240614,195900,412277100,15550,15550,15550,15550,0
|
|
20240614,195800,412277100,15550,15550,15550,15550,0
|
|
20240614,195700,412277100,15550,15550,15550,15550,0
|
|
20240614,195600,412277100,15550,15550,15550,15550,0
|
|
20240614,195500,412277100,15550,15550,15550,15550,0
|
|
20240614,195400,412277100,15550,15550,15550,15550,0
|
|
20240614,195300,412277100,15550,15550,15550,15550,0
|
|
20240614,195200,412277100,15550,15550,15550,15550,0
|
|
20240614,195100,412277100,15550,15550,15550,15550,0
|
|
20240614,195000,412277100,15550,15550,15550,15550,0
|
|
20240614,194900,412277100,15550,15550,15550,15550,0
|
|
20240614,194800,412277100,15550,15550,15550,15550,0
|
|
20240614,194700,412277100,15550,15550,15550,15550,0
|
|
20240614,194600,412277100,15550,15550,15550,15550,0
|
|
20240614,194500,412277100,15550,15550,15550,15550,0
|
|
20240614,194400,412277100,15550,15550,15550,15550,0
|
|
20240614,194300,412277100,15550,15550,15550,15550,0
|
|
20240614,194200,412277100,15550,15550,15550,15550,0
|
|
20240614,194100,412277100,15550,15550,15550,15550,0
|
|
20240614,194000,412277100,15550,15550,15550,15550,386
|
|
20240614,193900,412277100,15550,15550,15550,15550,0
|
|
20240614,193800,412277100,15550,15550,15550,15550,0
|
|
20240614,193700,412277100,15550,15550,15550,15550,0
|
|
20240614,193600,412277100,15550,15550,15550,15550,0
|
|
20240614,193500,412277100,15550,15550,15550,15550,0
|
|
20240614,193400,412277100,15550,15550,15550,15550,0
|
|
20240614,193300,412277100,15550,15550,15550,15550,0
|
|
20240614,193200,412277100,15550,15550,15550,15550,0
|
|
20240614,193100,412277100,15550,15550,15550,15550,0
|
|
20240614,193000,412277100,15550,15550,15550,15550,0
|
|
20240614,192900,412277100,15550,15550,15550,15550,0
|
|
20240614,192800,412277100,15550,15550,15550,15550,0
|
|
20240614,192700,412277100,15550,15550,15550,15550,0
|
|
20240614,192600,412277100,15550,15550,15550,15550,0
|
|
20240614,192500,412277100,15550,15550,15550,15550,0
|
|
20240614,192400,412277100,15550,15550,15550,15550,0
|
|
20240614,192300,412277100,15550,15550,15550,15550,0
|
|
20240614,192200,412277100,15550,15550,15550,15550,0
|
|
20240614,192100,412277100,15550,15550,15550,15550,0
|
|
20240614,192000,412277100,15550,15550,15550,15550,0
|
|
20240614,191900,412277100,15550,15550,15550,15550,0
|
|
20240614,191800,412277100,15550,15550,15550,15550,0
|
|
20240614,191700,412277100,15550,15550,15550,15550,0
|
|
20240614,191600,412277100,15550,15550,15550,15550,0
|
|
20240614,191500,412277100,15550,15550,15550,15550,0
|
|
20240614,191400,412277100,15550,15550,15550,15550,0
|
|
20240614,191300,412277100,15550,15550,15550,15550,0
|
|
20240614,191200,412277100,15550,15550,15550,15550,0
|
|
20240614,191100,412277100,15550,15550,15550,15550,0
|
|
20240614,191000,412277100,15550,15550,15550,15550,386
|
|
20240614,190900,412277100,15550,15550,15550,15550,0
|
|
20240614,190800,412277100,15550,15550,15550,15550,0
|
|
20240614,190700,412277100,15550,15550,15550,15550,0
|
|
20240614,190600,412277100,15550,15550,15550,15550,0
|
|
20240614,190500,412277100,15550,15550,15550,15550,0
|
|
20240614,190400,412277100,15550,15550,15550,15550,0
|
|
20240614,190300,412277100,15550,15550,15550,15550,0
|
|
20240614,190200,412277100,15550,15550,15550,15550,0
|
|
20240614,190100,412277100,15550,15550,15550,15550,0
|
|
20240614,190000,412277100,15550,15550,15550,15550,0
|
|
20240614,185900,412277100,15550,15550,15550,15550,0
|
|
20240614,185800,412277100,15550,15550,15550,15550,0
|
|
20240614,185700,412277100,15550,15550,15550,15550,0
|
|
20240614,185600,412277100,15550,15550,15550,15550,0
|
|
20240614,185500,412277100,15550,15550,15550,15550,0
|
|
20240614,185400,412277100,15550,15550,15550,15550,0
|
|
20240614,185300,412277100,15550,15550,15550,15550,0
|
|
20240614,185200,412277100,15550,15550,15550,15550,0
|
|
20240614,185100,412277100,15550,15550,15550,15550,0
|
|
20240614,185000,412277100,15550,15550,15550,15550,0
|
|
20240614,184900,412277100,15550,15550,15550,15550,0
|
|
20240614,184800,412277100,15550,15550,15550,15550,0
|
|
20240614,184700,412277100,15550,15550,15550,15550,0
|
|
20240614,184600,412277100,15550,15550,15550,15550,0
|
|
20240614,184500,412277100,15550,15550,15550,15550,0
|
|
20240614,184400,412277100,15550,15550,15550,15550,0
|
|
20240614,184300,412277100,15550,15550,15550,15550,0
|
|
20240614,184200,412277100,15550,15550,15550,15550,0
|
|
20240614,184100,412277100,15550,15550,15550,15550,0
|
|
20240614,184000,412277100,15550,15550,15550,15550,386
|
|
20240614,183900,412277100,15550,15550,15550,15550,0
|
|
20240614,183800,412277100,15550,15550,15550,15550,0
|
|
20240614,183700,412277100,15550,15550,15550,15550,0
|
|
20240614,183600,412277100,15550,15550,15550,15550,0
|
|
20240614,183500,412277100,15550,15550,15550,15550,0
|
|
20240614,183400,412277100,15550,15550,15550,15550,0
|
|
20240614,183300,412277100,15550,15550,15550,15550,0
|
|
20240614,183200,412277100,15550,15550,15550,15550,0
|
|
20240614,183100,412277100,15550,15550,15550,15550,0
|
|
20240614,183000,412277100,15550,15550,15550,15550,0
|
|
20240614,182900,412277100,15550,15550,15550,15550,0
|
|
20240614,182800,412277100,15550,15550,15550,15550,0
|
|
20240614,182700,412277100,15550,15550,15550,15550,0
|
|
20240614,182600,412277100,15550,15550,15550,15550,0
|
|
20240614,182500,412277100,15550,15550,15550,15550,0
|
|
20240614,182400,412277100,15550,15550,15550,15550,0
|
|
20240614,182300,412277100,15550,15550,15550,15550,0
|
|
20240614,182200,412277100,15550,15550,15550,15550,0
|
|
20240614,182100,412277100,15550,15550,15550,15550,0
|
|
20240614,182000,412277100,15550,15550,15550,15550,0
|
|
20240614,181900,412277100,15550,15550,15550,15550,0
|
|
20240614,181800,412277100,15550,15550,15550,15550,0
|
|
20240614,181700,412277100,15550,15550,15550,15550,0
|
|
20240614,181600,412277100,15550,15550,15550,15550,0
|
|
20240614,181500,412277100,15550,15550,15550,15550,0
|
|
20240614,181400,412277100,15550,15550,15550,15550,0
|
|
20240614,181300,412277100,15550,15550,15550,15550,0
|
|
20240614,181200,412277100,15550,15550,15550,15550,0
|
|
20240614,181100,412277100,15550,15550,15550,15550,0
|
|
20240614,181000,412277100,15550,15550,15550,15550,386
|
|
20240614,180900,412277100,15550,15550,15550,15550,0
|
|
20240614,180800,412277100,15550,15550,15550,15550,0
|
|
20240614,180700,412277100,15550,15550,15550,15550,0
|
|
20240614,180600,412277100,15550,15550,15550,15550,0
|
|
20240614,180500,412277100,15550,15550,15550,15550,0
|
|
20240614,180400,412277100,15550,15550,15550,15550,0
|
|
20240614,180300,412277100,15550,15550,15550,15550,0
|
|
20240614,180200,412277100,15550,15550,15550,15550,0
|
|
20240614,180100,412277100,15550,15550,15550,15550,0
|
|
20240614,180000,412277100,15550,15550,15550,15550,0
|
|
20240614,175900,412277100,15550,15550,15550,15550,0
|
|
20240614,175800,412277100,15550,15550,15550,15550,0
|
|
20240614,175700,412277100,15550,15550,15550,15550,0
|
|
20240614,175600,412277100,15550,15550,15550,15550,0
|
|
20240614,175500,412277100,15550,15550,15550,15550,0
|
|
20240614,175400,412277100,15550,15550,15550,15550,0
|
|
20240614,175300,412277100,15550,15550,15550,15550,0
|
|
20240614,175200,412277100,15550,15550,15550,15550,0
|
|
20240614,175100,412277100,15550,15550,15550,15550,0
|
|
20240614,175000,412277100,15550,15550,15550,15550,0
|
|
20240614,174900,412277100,15550,15550,15550,15550,0
|
|
20240614,174800,412277100,15550,15550,15550,15550,0
|
|
20240614,174700,412277100,15550,15550,15550,15550,0
|
|
20240614,174600,412277100,15550,15550,15550,15550,0
|
|
20240614,174500,412277100,15550,15550,15550,15550,0
|
|
20240614,174400,412277100,15550,15550,15550,15550,0
|
|
20240614,174300,412277100,15550,15550,15550,15550,0
|
|
20240614,174200,412277100,15550,15550,15550,15550,0
|
|
20240614,174100,412277100,15550,15550,15550,15550,0
|
|
20240614,174000,412277100,15550,15550,15550,15550,386
|
|
20240614,173900,412277100,15550,15550,15550,15550,0
|
|
20240614,173800,412277100,15550,15550,15550,15550,0
|
|
20240614,173700,412277100,15550,15550,15550,15550,0
|
|
20240614,173600,412277100,15550,15550,15550,15550,0
|
|
20240614,173500,412277100,15550,15550,15550,15550,0
|
|
20240614,173400,412277100,15550,15550,15550,15550,0
|
|
20240614,173300,412277100,15550,15550,15550,15550,0
|
|
20240614,173200,412277100,15550,15550,15550,15550,0
|
|
20240614,173100,412277100,15550,15550,15550,15550,0
|
|
20240614,173000,412277100,15550,15550,15550,15550,0
|
|
20240614,172900,412277100,15550,15550,15550,15550,0
|
|
20240614,172800,412277100,15550,15550,15550,15550,0
|
|
20240614,172700,412277100,15550,15550,15550,15550,0
|
|
20240614,172600,412277100,15550,15550,15550,15550,0
|
|
20240614,172500,412277100,15550,15550,15550,15550,0
|
|
20240614,172400,412277100,15550,15550,15550,15550,0
|
|
20240614,172300,412277100,15550,15550,15550,15550,0
|
|
20240614,172200,412277100,15550,15550,15550,15550,0
|
|
20240614,172100,412277100,15550,15550,15550,15550,0
|
|
20240614,172000,412277100,15550,15550,15550,15550,0
|
|
20240614,171900,412277100,15550,15550,15550,15550,0
|
|
20240614,171800,412277100,15550,15550,15550,15550,0
|
|
20240614,171700,412277100,15550,15550,15550,15550,0
|
|
20240614,171600,412277100,15550,15550,15550,15550,0
|
|
20240614,171500,412277100,15550,15550,15550,15550,0
|
|
20240614,171400,412277100,15550,15550,15550,15550,0
|
|
20240614,171300,412277100,15550,15550,15550,15550,0
|
|
20240614,171200,412277100,15550,15550,15550,15550,0
|
|
20240614,171100,412277100,15550,15550,15550,15550,0
|
|
20240614,171000,412277100,15550,15550,15550,15550,386
|
|
20240614,170900,412277100,15550,15550,15550,15550,0
|
|
20240614,170800,412277100,15550,15550,15550,15550,0
|
|
20240614,170700,412277100,15550,15550,15550,15550,0
|
|
20240614,170600,412277100,15550,15550,15550,15550,0
|
|
20240614,170500,412277100,15550,15550,15550,15550,0
|
|
20240614,170400,412277100,15550,15550,15550,15550,0
|
|
20240614,170300,412277100,15550,15550,15550,15550,0
|
|
20240614,170200,412277100,15550,15550,15550,15550,0
|
|
20240614,170100,412277100,15550,15550,15550,15550,0
|
|
20240614,170000,412277100,15550,15550,15550,15550,0
|
|
20240614,165900,412277100,15550,15550,15550,15550,0
|
|
20240614,165800,412277100,15550,15550,15550,15550,0
|
|
20240614,165700,412277100,15550,15550,15550,15550,0
|
|
20240614,165600,412277100,15550,15550,15550,15550,0
|
|
20240614,165500,412277100,15550,15550,15550,15550,0
|
|
20240614,165400,412277100,15550,15550,15550,15550,0
|
|
20240614,165300,412277100,15550,15550,15550,15550,0
|
|
20240614,165200,412277100,15550,15550,15550,15550,0
|
|
20240614,165100,412277100,15550,15550,15550,15550,0
|
|
20240614,165000,412277100,15550,15550,15550,15550,0
|
|
20240614,164900,412277100,15550,15550,15550,15550,0
|
|
20240614,164800,412277100,15550,15550,15550,15550,0
|
|
20240614,164700,412277100,15550,15550,15550,15550,0
|
|
20240614,164600,412277100,15550,15550,15550,15550,0
|
|
20240614,164500,412277100,15550,15550,15550,15550,0
|
|
20240614,164400,412277100,15550,15550,15550,15550,0
|
|
20240614,164300,412277100,15550,15550,15550,15550,0
|
|
20240614,164200,412277100,15550,15550,15550,15550,0
|
|
20240614,164100,412277100,15550,15550,15550,15550,0
|
|
20240614,164000,412277100,15550,15550,15550,15550,386
|
|
20240614,163900,412277100,15550,15550,15550,15550,0
|
|
20240614,163800,412277100,15550,15550,15550,15550,0
|
|
20240614,163700,412277100,15550,15550,15550,15550,0
|
|
20240614,163600,412277100,15550,15550,15550,15550,0
|
|
20240614,163500,412277100,15550,15550,15550,15550,0
|
|
20240614,163400,412277100,15550,15550,15550,15550,0
|
|
20240614,163300,412277100,15550,15550,15550,15550,0
|
|
20240614,163200,412277100,15550,15550,15550,15550,0
|
|
20240614,163100,412277100,15550,15550,15550,15550,0
|
|
20240614,163000,412277100,15550,15550,15550,15550,0
|
|
20240614,162900,412277100,15550,15550,15550,15550,0
|
|
20240614,162800,412277100,15550,15550,15550,15550,0
|
|
20240614,162700,412277100,15550,15550,15550,15550,0
|
|
20240614,162600,412277100,15550,15550,15550,15550,0
|
|
20240614,162500,412277100,15550,15550,15550,15550,0
|
|
20240614,162400,412277100,15550,15550,15550,15550,0
|
|
20240614,162300,412277100,15550,15550,15550,15550,0
|
|
20240614,162200,412277100,15550,15550,15550,15550,0
|
|
20240614,162100,412277100,15550,15550,15550,15550,0
|
|
20240614,162000,412277100,15550,15550,15550,15550,0
|
|
20240614,161900,412277100,15550,15550,15550,15550,0
|
|
20240614,161800,412277100,15550,15550,15550,15550,0
|
|
20240614,161700,412277100,15550,15550,15550,15550,0
|
|
20240614,161600,412277100,15550,15550,15550,15550,0
|
|
20240614,161500,412277100,15550,15550,15550,15550,0
|
|
20240614,161400,412277100,15550,15550,15550,15550,0
|
|
20240614,161300,412277100,15550,15550,15550,15550,0
|
|
20240614,161200,412277100,15550,15550,15550,15550,0
|
|
20240614,161100,412277100,15550,15550,15550,15550,0
|
|
20240614,161000,412277100,15550,15550,15550,15550,386
|
|
20240614,160900,412277100,15550,15550,15550,15550,0
|
|
20240614,160800,412277100,15550,15550,15550,15550,0
|
|
20240614,160700,412277100,15550,15550,15550,15550,0
|
|
20240614,160600,412277100,15550,15550,15550,15550,0
|
|
20240614,160500,412277100,15550,15550,15550,15550,0
|
|
20240614,160400,412277100,15550,15550,15550,15550,0
|
|
20240614,160300,412277100,15550,15550,15550,15550,0
|
|
20240614,160200,412277100,15550,15550,15550,15550,0
|
|
20240614,160100,412277100,15550,15550,15550,15550,0
|
|
20240614,160000,412277100,15550,15550,15550,15550,0
|
|
20240614,155900,412277100,15550,15550,15550,15550,0
|
|
20240614,155800,412277100,15550,15550,15550,15550,0
|
|
20240614,155700,412277100,15550,15550,15550,15550,0
|
|
20240614,155600,412277100,15550,15550,15550,15550,0
|
|
20240614,155500,412277100,15550,15550,15550,15550,0
|
|
20240614,155400,412277100,15550,15550,15550,15550,0
|
|
20240614,155300,412277100,15550,15550,15550,15550,0
|
|
20240614,155200,412277100,15550,15550,15550,15550,0
|
|
20240614,155100,412277100,15550,15550,15550,15550,0
|
|
20240614,155000,412277100,15550,15550,15550,15550,0
|
|
20240614,154900,412277100,15550,15550,15550,15550,0
|
|
20240614,154800,412277100,15550,15550,15550,15550,0
|
|
20240614,154700,412277100,15550,15550,15550,15550,0
|
|
20240614,154600,412277100,15550,15550,15550,15550,0
|
|
20240614,154500,412277100,15550,15550,15550,15550,0
|
|
20240614,154400,412277100,15550,15550,15550,15550,0
|
|
20240614,154300,412277100,15550,15550,15550,15550,0
|
|
20240614,154200,412277100,15550,15550,15550,15550,0
|
|
20240614,154100,412277100,15550,15550,15550,15550,0
|
|
20240614,154000,412277100,15550,15550,15550,15550,386
|
|
20240614,153900,412277100,15550,15550,15550,15550,0
|
|
20240614,153800,412277100,15550,15550,15550,15550,0
|
|
20240614,153700,412277100,15550,15550,15550,15550,0
|
|
20240614,153600,412277100,15550,15550,15550,15550,0
|
|
20240614,153500,412277100,15550,15550,15550,15550,0
|
|
20240614,153400,412277100,15550,15550,15550,15550,0
|
|
20240614,153300,412277100,15550,15550,15550,15550,0
|
|
20240614,153200,412277100,15550,15550,15550,15550,0
|
|
20240614,153100,412277100,15550,15550,15550,15550,0
|
|
20240614,153000,412277100,15550,15550,15550,15550,386
|
|
20240614,152900,406274800,15550,15550,15550,15550,0
|
|
20240614,152800,406274800,15550,15550,15550,15550,0
|
|
20240614,152700,406274800,15550,15550,15550,15550,0
|
|
20240614,152600,406274800,15550,15550,15550,15550,0
|
|
20240614,152500,406274800,15550,15550,15550,15550,0
|
|
20240614,152400,406274800,15550,15550,15550,15550,0
|
|
20240614,152300,406274800,15550,15550,15550,15550,0
|
|
20240614,152200,406274800,15550,15550,15550,15550,0
|
|
20240614,152100,406274800,15550,15550,15550,15550,0
|
|
20240614,152000,406274800,15550,15550,15550,15550,0
|
|
20240614,151900,406274800,15550,15550,15550,15550,1
|
|
20240614,151800,406259250,15540,15540,15540,15540,13
|
|
20240614,151700,406057230,15540,15540,15540,15520,14
|
|
20240614,151600,405839910,15530,15540,15540,15530,20
|
|
20240614,151500,405529180,15540,15510,15540,15510,40
|
|
20240614,151400,404908390,15550,15500,15550,15500,27
|
|
20240614,151300,404489190,15500,15500,15500,15500,12
|
|
20240614,151200,404303190,15570,15490,15580,15490,89
|
|
20240614,151100,402923330,15490,15490,15490,15490,13
|
|
20240614,151000,402721960,15580,15490,15580,15490,41
|
|
20240614,150900,402085820,15570,15490,15580,15490,224
|
|
20240614,150800,398605930,15590,15500,15590,15500,115
|
|
20240614,150700,396815340,15490,15500,15590,15490,1203
|
|
20240614,150600,378120950,15490,15580,15600,15490,1108
|
|
20240614,150500,360887600,15490,15550,15610,15490,666
|
|
20240614,150400,350555010,15480,15520,15620,15480,5802
|
|
20240614,150300,260648690,15570,15590,15590,15520,14
|
|
20240614,150200,260431290,15520,15520,15620,15520,77
|
|
20240614,150100,259233940,15580,15530,15580,15520,53
|
|
20240614,150000,258411210,15610,15530,15610,15520,44
|
|
20240614,145900,257726730,15610,15530,15610,15530,23
|
|
20240614,145800,257368810,15590,15600,15600,15530,36
|
|
20240614,145700,256809290,15600,15580,15610,15520,36
|
|
20240614,145600,256248690,15580,15530,15580,15530,16
|
|
20240614,145500,256000060,15600,15560,15600,15550,27
|
|
20240614,145400,255580070,15560,15550,15560,15550,26
|
|
20240614,145300,255175760,15580,15550,15580,15550,14
|
|
20240614,145200,254958030,15610,15530,15610,15530,33
|
|
20240614,145100,254445460,15540,15550,15550,15540,30
|
|
20240614,145000,253979190,15560,15590,15590,15560,13
|
|
20240614,144900,253776700,15570,15600,15610,15570,23
|
|
20240614,144800,253418110,15570,15580,15580,15570,26
|
|
20240614,144700,253013190,15550,15600,15600,15550,19
|
|
20240614,144600,252717250,15600,15540,15610,15540,24
|
|
20240614,144500,252343330,15580,15590,15590,15560,24
|
|
20240614,144400,251969460,15560,15600,15610,15560,21
|
|
20240614,144300,251642250,15560,15590,15600,15560,29
|
|
20240614,144200,251190150,15600,15560,15600,15560,20
|
|
20240614,144100,250878520,15560,15580,15580,15540,358
|
|
20240614,144000,245311250,15580,15590,15590,15550,17
|
|
20240614,143900,245046500,15550,15600,15610,15550,20
|
|
20240614,143800,244734840,15600,15610,15610,15570,20
|
|
20240614,143700,244423030,15620,15560,15620,15560,29
|
|
20240614,143600,243971320,15570,15590,15590,15560,27
|
|
20240614,143500,243550780,15590,15590,15600,15590,8
|
|
20240614,143400,243426040,15560,15590,15590,15560,36
|
|
20240614,143300,242865560,15590,15560,15600,15560,64
|
|
20240614,143200,241867310,15610,15570,15620,15570,38
|
|
20240614,143100,241274500,15560,15600,15600,15560,32
|
|
20240614,143000,240776010,15600,15610,15610,15570,17
|
|
20240614,142900,240511000,15620,15570,15620,15570,25
|
|
20240614,142800,240121520,15590,15600,15600,15550,25
|
|
20240614,142700,239732200,15620,15590,15620,15550,29
|
|
20240614,142600,239280410,15550,15610,15610,15550,24
|
|
20240614,142500,238906670,15610,15600,15610,15600,15
|
|
20240614,142400,238672650,15550,15650,15650,15550,25
|
|
20240614,142300,238282960,15550,15560,15660,15550,665
|
|
20240614,142200,227935340,15560,15560,15560,15550,198
|
|
20240614,142100,224854770,15560,15640,15640,15560,76
|
|
20240614,142000,223671170,15620,15640,15660,15570,25
|
|
20240614,141900,223280950,15660,15610,15660,15610,21
|
|
20240614,141800,222953040,15620,15650,15650,15560,34
|
|
20240614,141700,222422240,15650,15610,15650,15610,15
|
|
20240614,141600,222188010,15560,15560,15660,15560,45
|
|
20240614,141500,221486010,15690,15690,15700,15690,36
|
|
20240614,141400,220921030,15700,15690,15700,15550,136
|
|
20240614,141300,218788090,15700,15670,15700,15540,69
|
|
20240614,141200,217706310,15680,15570,15690,15570,307
|
|
20240614,141100,212922720,15570,15580,15580,15530,103
|
|
20240614,141000,211321930,15530,15630,15630,15530,22
|
|
20240614,140900,210979870,15660,15580,15660,15580,24
|
|
20240614,140800,210605280,15530,15690,15690,15530,19
|
|
20240614,140700,210307810,15690,15580,15700,15580,216
|
|
20240614,140600,206918670,15580,15630,15650,15580,24
|
|
20240614,140500,206543610,15580,15620,15670,15580,33
|
|
20240614,140400,206027780,15530,15630,15630,15530,12
|
|
20240614,140300,205840820,15630,15650,15650,15530,28
|
|
20240614,140200,205403880,15540,15670,15670,15540,13
|
|
20240614,140100,205201210,15680,15570,15680,15570,216
|
|
20240614,140000,201820110,15520,15670,15670,15520,16
|
|
20240614,135900,201570500,15680,15520,15680,15520,412
|
|
20240614,135800,195141480,15500,15510,15530,15500,23
|
|
20240614,135700,194784730,15540,15550,15550,15540,6
|
|
20240614,135600,194691460,15500,15520,15520,15500,46
|
|
20240614,135500,193978200,15510,15540,15540,15510,17
|
|
20240614,135400,193714300,15540,15550,15550,15540,17
|
|
20240614,135300,193450040,15510,15510,15520,15500,41
|
|
20240614,135200,192814290,15520,15540,15540,15520,119
|
|
20240614,135100,190967270,15550,15540,15550,15530,93
|
|
20240614,135000,189522850,15550,15540,15550,15540,18
|
|
20240614,134900,189243080,15540,15520,15550,15510,32
|
|
20240614,134800,188746030,15520,15500,15530,15500,22
|
|
20240614,134700,188404650,15540,15530,15540,15500,1475
|
|
20240614,134600,165539650,15530,15540,15540,15530,18
|
|
20240614,134500,165260030,15540,15530,15540,15530,20
|
|
20240614,134400,164949300,15530,15540,15540,15530,18
|
|
20240614,134300,164669670,15540,15520,15550,15510,42
|
|
20240614,134200,164017670,15520,15540,15540,15520,19
|
|
20240614,134100,163722580,15510,15520,15540,15510,46
|
|
20240614,134000,163008790,15520,15530,15530,15520,12
|
|
20240614,133900,162822440,15540,15520,15540,15520,25
|
|
20240614,133800,162434320,15530,15540,15540,15510,25
|
|
20240614,133700,162046180,15550,15520,15550,15520,36
|
|
20240614,133600,161487130,15530,15540,15540,15530,14
|
|
20240614,133500,161269670,15550,15520,15550,15520,36
|
|
20240614,133400,160710560,15530,15540,15540,15530,16
|
|
20240614,133300,160461990,15550,15520,15550,15520,32
|
|
20240614,133200,159965110,15520,15510,15550,15510,34
|
|
20240614,133100,159437240,15520,15530,15530,15510,29
|
|
20240614,133000,158987320,15510,15540,15540,15510,13
|
|
20240614,132900,158785330,15550,15530,15550,15520,54
|
|
20240614,132800,157946930,15530,15540,15540,15520,21
|
|
20240614,132700,157620870,15550,15520,15550,15520,41
|
|
20240614,132600,156984070,15530,15540,15540,15520,18
|
|
20240614,132500,156704500,15550,15520,15550,15520,38
|
|
20240614,132400,156114260,15530,15540,15550,15520,26
|
|
20240614,132300,155710400,15540,15550,15550,15540,9
|
|
20240614,132200,155570510,15520,15520,15530,15520,35
|
|
20240614,132100,155027240,15540,15550,15550,15540,12
|
|
20240614,132000,154840680,15520,15540,15540,15520,39
|
|
20240614,131900,154235220,15550,15540,15550,15540,14
|
|
20240614,131800,154017650,15560,15530,15560,15520,34
|
|
20240614,131700,153489560,15520,15520,15540,15520,20
|
|
20240614,131600,153178960,15550,15560,15560,15550,20
|
|
20240614,131500,152867820,15520,15540,15540,15520,44
|
|
20240614,131400,152184730,15550,15540,15550,15530,19
|
|
20240614,131300,151889490,15550,15530,15550,15520,79
|
|
20240614,131200,150663250,15530,15550,15550,15520,36
|
|
20240614,131100,150104080,15550,15520,15560,15520,129
|
|
20240614,131000,148101770,15530,15540,15540,15520,16
|
|
20240614,130900,147853220,15540,15540,15560,15520,24
|
|
20240614,130800,147480280,15520,15550,15550,15520,91
|
|
20240614,130700,146067610,15560,15520,15560,15520,24
|
|
20240614,130600,145694880,15540,15560,15560,15520,23
|
|
20240614,130500,145337500,15560,15530,15560,15520,34
|
|
20240614,130400,144809500,15540,15520,15540,15520,18
|
|
20240614,130300,144529880,15550,15560,15560,15530,122
|
|
20240614,130200,142634680,15530,15570,15580,15530,22
|
|
20240614,130100,142292370,15570,15530,15570,15530,35
|
|
20240614,130000,141748330,15540,15550,15560,15540,15
|
|
20240614,125900,141515130,15550,15570,15580,15550,20
|
|
20240614,125800,141203800,15570,15580,15580,15530,20
|
|
20240614,125700,140892770,15530,15590,15590,15530,18
|
|
20240614,125600,140612320,15580,15550,15580,15530,40
|
|
20240614,125500,139990800,15550,15560,15560,15550,17
|
|
20240614,125400,139726390,15560,15570,15570,15560,12
|
|
20240614,125300,139539560,15580,15550,15580,15540,34
|
|
20240614,125200,139010970,15550,15570,15570,15550,16
|
|
20240614,125100,138761940,15570,15580,15580,15570,30
|
|
20240614,125000,138294730,15590,15540,15590,15540,30
|
|
20240614,124900,137828030,15540,15560,15560,15540,25
|
|
20240614,124800,137439350,15560,15570,15570,15560,10
|
|
20240614,124700,137283710,15580,15570,15580,15560,17
|
|
20240614,124600,137018980,15590,15610,15610,15550,25
|
|
20240614,124500,136629180,15560,15570,15570,15560,29
|
|
20240614,124400,136177910,15570,15560,15580,15560,14
|
|
20240614,124300,135959880,15600,15550,15600,15550,49
|
|
20240614,124200,135197130,15560,15570,15580,15560,16
|
|
20240614,124100,134948060,15580,15590,15590,15580,13
|
|
20240614,124000,134745400,15600,15560,15610,15560,32
|
|
20240614,123900,134246660,15570,15560,15570,15560,94
|
|
20240614,123800,132783280,15540,15540,15560,15540,45
|
|
20240614,123700,132083610,15560,15540,15570,15540,21
|
|
20240614,123600,131757060,15530,15560,15560,15530,23
|
|
20240614,123500,131399480,15560,15550,15560,15550,16
|
|
20240614,123400,131150650,15550,15540,15560,15540,17
|
|
20240614,123300,130886220,15570,15580,15580,15530,50
|
|
20240614,123200,130108160,15530,15600,15600,15530,13
|
|
20240614,123100,129905640,15610,15540,15610,15540,47
|
|
20240614,123000,129174330,15600,15560,15610,15560,39
|
|
20240614,122900,128566230,15540,15580,15580,15540,22
|
|
20240614,122800,128223890,15580,15550,15590,15550,22
|
|
20240614,122700,127881430,15600,15590,15600,15590,21
|
|
20240614,122600,127553960,15550,15600,15600,15550,18
|
|
20240614,122500,127273360,15600,15550,15600,15550,30
|
|
20240614,122400,126806210,15560,15570,15570,15550,22
|
|
20240614,122300,126463860,15550,15590,15590,15550,20
|
|
20240614,122200,126152410,15590,15600,15600,15550,19
|
|
20240614,122100,125856320,15610,15550,15610,15550,24
|
|
20240614,122000,125482540,15600,15560,15600,15560,21
|
|
20240614,121900,125155400,15590,15600,15600,15560,21
|
|
20240614,121800,124828120,15590,15560,15590,15560,21
|
|
20240614,121700,124501000,15600,15600,15610,15600,18
|
|
20240614,121600,124220190,15570,15570,15570,15560,33
|
|
20240614,121500,123706510,15570,15560,15570,15560,38
|
|
20240614,121400,123115110,15580,15590,15590,15560,20
|
|
20240614,121300,122803590,15560,15610,15610,15560,19
|
|
20240614,121200,122507450,15570,15580,15580,15560,27
|
|
20240614,121100,122087010,15590,15600,15600,15560,27
|
|
20240614,121000,121666310,15610,15560,15610,15560,30
|
|
20240614,120900,121199110,15570,15580,15580,15570,20
|
|
20240614,120800,120887640,15570,15580,15590,15570,26
|
|
20240614,120700,120482510,15590,15590,15610,15590,30
|
|
20240614,120600,120014670,15600,15590,15600,15590,11
|
|
20240614,120500,119843120,15540,15530,15550,15530,30
|
|
20240614,120400,119376930,15560,15570,15570,15530,22
|
|
20240614,120300,119034600,15520,15570,15580,15520,26
|
|
20240614,120200,118629950,15520,15600,15600,15520,13
|
|
20240614,120100,118427630,15590,15550,15590,15520,38
|
|
20240614,120000,117836500,15520,15570,15570,15520,21
|
|
20240614,115900,117509830,15570,15580,15580,15530,24
|
|
20240614,115800,117136560,15580,15600,15600,15580,20
|
|
20240614,115700,116824780,15580,15540,15580,15530,38
|
|
20240614,115600,116233780,15590,15600,15600,15540,19
|
|
20240614,115500,115937830,15600,15540,15600,15540,30
|
|
20240614,115400,115471230,15560,15570,15570,15540,21
|
|
20240614,115300,115144370,15540,15590,15590,15540,18
|
|
20240614,115200,114864340,15590,15600,15600,15540,21
|
|
20240614,115100,114537300,15610,15590,15610,15540,26
|
|
20240614,115000,114132160,15590,15590,15590,15590,17
|
|
20240614,114900,113867130,15540,15550,15550,15540,26
|
|
20240614,114800,113463050,15540,15570,15570,15540,26
|
|
20240614,114700,113058560,15550,15550,15580,15550,19
|
|
20240614,114600,112762870,15590,15600,15600,15560,20
|
|
20240614,114500,112451180,15610,15600,15610,15560,27
|
|
20240614,114400,112030380,15600,15540,15610,15540,47
|
|
20240614,114300,111298140,15550,15560,15560,15540,18
|
|
20240614,114200,111018190,15560,15540,15570,15540,27
|
|
20240614,114100,110598350,15580,15590,15590,15540,16
|
|
20240614,114000,110348990,15540,15550,15610,15540,130
|
|
20240614,113900,108326600,15570,15560,15570,15550,34
|
|
20240614,113800,107797700,15570,15560,15570,15550,36
|
|
20240614,113700,107237560,15560,15560,15570,15560,37
|
|
20240614,113600,106661790,15570,15600,15600,15570,12
|
|
20240614,113500,106474860,15610,15600,15610,15560,27
|
|
20240614,113400,106053940,15610,15560,15610,15560,20
|
|
20240614,113300,105742330,15590,15600,15600,15560,17
|
|
20240614,113200,105477300,15600,15600,15610,15560,31
|
|
20240614,113100,104994170,15590,15590,15590,15590,13
|
|
20240614,113000,104791500,15560,15570,15600,15560,20
|
|
20240614,112900,104479950,15570,15560,15580,15560,40
|
|
20240614,112800,103857310,15590,15600,15600,15560,25
|
|
20240614,112700,103467790,15560,15590,15610,15560,121
|
|
20240614,112600,101582950,15610,15580,15620,15580,29
|
|
20240614,112500,101130800,15590,15590,15600,15590,21
|
|
20240614,112400,100803330,15590,15610,15610,15590,12
|
|
20240614,112300,100616050,15620,15610,15620,15600,24
|
|
20240614,112200,100241520,15610,15610,15620,15600,37
|
|
20240614,112100,99664040,15610,15610,15620,15610,19
|
|
20240614,112000,99367390,15610,15610,15620,15610,21
|
|
20240614,111900,99039540,15610,15610,15620,15610,30
|
|
20240614,111800,98571220,15610,15610,15620,15610,12
|
|
20240614,111700,98383860,15600,15600,15620,15600,39
|
|
20240614,111600,97775260,15600,15610,15610,15600,19
|
|
20240614,111500,97478770,15620,15600,15620,15590,47
|
|
20240614,111400,96745830,15600,15640,15640,15600,12
|
|
20240614,111300,96558330,15650,15660,15660,15650,19
|
|
20240614,111200,96260880,15670,15620,15670,15590,198
|
|
20240614,111100,93171350,15620,15630,15630,15620,17
|
|
20240614,111000,92905670,15640,15650,15650,15640,13
|
|
20240614,110900,92702320,15650,15670,15670,15600,130
|
|
20240614,110800,90672140,15670,15620,15670,15620,17
|
|
20240614,110700,90406400,15610,15640,15640,15610,19
|
|
20240614,110600,90109530,15640,15660,15660,15610,28
|
|
20240614,110500,89671750,15660,15670,15670,15610,20
|
|
20240614,110400,89358660,15680,15620,15680,15620,31
|
|
20240614,110300,88874200,15630,15670,15670,15630,71
|
|
20240614,110200,87763860,15680,15630,15680,15620,48
|
|
20240614,110100,87013340,15630,15640,15640,15630,13
|
|
20240614,110000,86810030,15650,15660,15660,15650,16
|
|
20240614,105900,86559560,15660,15660,15680,15660,22
|
|
20240614,105800,86214830,15650,15630,15650,15610,133
|
|
20240614,105700,84137370,15630,15640,15640,15630,18
|
|
20240614,105600,83855950,15640,15660,15660,15640,30
|
|
20240614,105500,83386440,15660,15660,15660,15660,18
|
|
20240614,105400,83104560,15660,15670,15690,15660,13
|
|
20240614,105300,82900690,15600,15620,15620,15600,50
|
|
20240614,105200,82120330,15620,15630,15630,15620,15
|
|
20240614,105100,81885960,15630,15650,15650,15630,19
|
|
20240614,105000,81588640,15660,15650,15670,15650,10
|
|
20240614,104900,81432030,15650,15680,15690,15650,41
|
|
20240614,104800,80789130,15690,15600,15690,15600,29
|
|
20240614,104700,80335540,15600,15630,15660,15600,1343
|
|
20240614,104600,59378710,15670,15670,15680,15630,25
|
|
20240614,104500,58987130,15670,15680,15680,15630,19
|
|
20240614,104400,58689720,15690,15640,15690,15630,29
|
|
20240614,104300,58236150,15640,15650,15660,15630,25
|
|
20240614,104200,57845030,15660,15680,15680,15640,19
|
|
20240614,104100,57547470,15690,15650,15690,15640,37
|
|
20240614,104000,56968460,15660,15680,15680,15660,19
|
|
20240614,103900,56670770,15680,15670,15680,15670,19
|
|
20240614,103800,56372980,15670,15670,15680,15670,18
|
|
20240614,103700,56090800,15670,15680,15680,15670,17
|
|
20240614,103600,55824330,15680,15680,15680,15670,30
|
|
20240614,103500,55354120,15690,15680,15690,15680,15
|
|
20240614,103400,55118890,15680,15670,15690,15670,33
|
|
20240614,103300,54601510,15670,15690,15690,15670,18
|
|
20240614,103200,54319310,15690,15660,15690,15660,29
|
|
20240614,103100,53864770,15660,15680,15680,15660,20
|
|
20240614,103000,53551320,15680,15690,15690,15680,18
|
|
20240614,102900,53268970,15690,15650,15690,15650,38
|
|
20240614,102800,52673990,15650,15660,15660,15650,18
|
|
20240614,102700,52392120,15670,15680,15680,15670,15
|
|
20240614,102600,52156990,15680,15700,15700,15680,14
|
|
20240614,102500,51937210,15650,15660,15660,15650,46
|
|
20240614,102400,51217100,15670,15680,15680,15670,15
|
|
20240614,102300,50981970,15680,15700,15700,15680,20
|
|
20240614,102200,50668180,15700,15660,15710,15660,19
|
|
20240614,102100,50370240,15720,15720,15730,15670,22
|
|
20240614,102000,50024630,15670,15730,15740,15670,20
|
|
20240614,101900,49710530,15730,15700,15730,15680,174
|
|
20240614,101800,46980360,15730,15700,15730,15700,21
|
|
20240614,101700,46650270,15740,15720,15750,15720,96
|
|
20240614,101600,45139240,15720,15730,15730,15690,22
|
|
20240614,101500,44793590,15690,15740,15740,15690,18
|
|
20240614,101400,44510420,15700,15700,15700,15690,30
|
|
20240614,101300,44039550,15690,15720,15720,15690,19
|
|
20240614,101200,43741240,15720,15690,15730,15690,26
|
|
20240614,101100,43332930,15740,15730,15740,15730,13
|
|
20240614,101000,43128380,15700,15750,15750,15700,107
|
|
20240614,100900,41447490,15750,15710,15750,15700,35
|
|
20240614,100800,40897730,15720,15700,15720,15700,17
|
|
20240614,100700,40630570,15730,15740,15750,15700,30
|
|
20240614,100600,40158600,15740,15750,15750,15740,15
|
|
20240614,100500,39922420,15750,15750,15750,15750,14
|
|
20240614,100400,39701920,15750,15740,15750,15740,18
|
|
20240614,100300,39418470,15750,15750,15750,15750,8
|
|
20240614,100200,39292470,15750,15750,15750,15750,16
|
|
20240614,100100,39040470,15750,15750,15750,15750,21
|
|
20240614,100000,38709720,15750,15750,15750,15750,16
|
|
20240614,095900,38457720,15760,15750,15760,15750,44
|
|
20240614,095800,37764660,15750,15750,15750,15750,15
|
|
20240614,095700,37528410,15750,15750,15750,15700,57
|
|
20240614,095600,36632700,15750,15750,15750,15750,14
|
|
20240614,095500,36412200,15750,15750,15750,15750,15
|
|
20240614,095400,36175950,15750,15750,15760,15750,19
|
|
20240614,095300,35876650,15750,15700,15750,15700,123
|
|
20240614,095200,33945350,15700,15700,15700,15700,130
|
|
20240614,095100,31904350,15700,15700,15700,15700,12
|
|
20240614,095000,31715950,15680,15700,15700,15680,26
|
|
20240614,094900,31307770,15700,15700,15700,15690,16
|
|
20240614,094800,31056580,15700,15700,15700,15700,22
|
|
20240614,094700,30711180,15700,15700,15700,15700,202
|
|
20240614,094600,27539780,15700,15700,15700,15700,13
|
|
20240614,094500,27335680,15700,15700,15700,15700,11
|
|
20240614,094400,27162980,15700,15690,15700,15690,32
|
|
20240614,094300,26660860,15690,15690,15690,15690,17
|
|
20240614,094200,26394130,15690,15690,15700,15690,25
|
|
20240614,094100,26001850,15690,15700,15700,15690,48
|
|
20240614,094000,25248350,15700,15700,15700,15700,18
|
|
20240614,093900,24965750,15690,15700,15700,15690,450
|
|
20240614,093800,17904750,15700,15700,15700,15700,31
|
|
20240614,093700,17418050,15690,15700,15700,15690,145
|
|
20240614,093600,15142550,15700,15690,15700,15690,100
|
|
20240614,093500,13573480,15690,15690,15690,15680,31
|
|
20240614,093400,13087220,15690,15690,15690,15690,10
|
|
20240614,093300,12930320,15690,15690,15690,15690,12
|
|
20240614,093200,12742040,15690,15690,15690,15690,12
|
|
20240614,093100,12553760,15690,15690,15690,15680,16
|
|
20240614,093000,12302730,15690,15690,15690,15690,9
|
|
20240614,092900,12161520,15690,15690,15690,15690,15
|
|
20240614,092800,11926170,15690,15690,15690,15690,16
|
|
20240614,092700,11675130,15690,15690,15690,15690,21
|
|
20240614,092600,11345640,15690,15690,15690,15690,14
|
|
20240614,092500,11125980,15690,15690,15690,15690,23
|
|
20240614,092400,10765110,15690,15670,15690,15670,19
|
|
20240614,092300,10467180,15680,15690,15690,15680,194
|
|
20240614,092200,7425160,15690,15690,15690,15690,26
|
|
20240614,092100,7017220,15690,15690,15690,15690,15
|
|
20240614,092000,6781870,15690,15690,15690,15690,14
|
|
20240614,091900,6562210,15680,15680,15690,15680,28
|
|
20240614,091800,6123110,15680,15680,15680,15680,14
|
|
20240614,091700,5903590,15680,15680,15680,15680,12
|
|
20240614,091600,5715430,15680,15670,15680,15670,18
|
|
20240614,091500,5433220,15680,15680,15680,15680,16
|
|
20240614,091400,5182340,15680,15670,15680,15660,17
|
|
20240614,091300,4915860,15680,15680,15680,15680,12
|
|
20240614,091200,4727700,15680,15680,15680,15680,13
|
|
20240614,091100,4523860,15680,15680,15680,15680,11
|
|
20240614,091000,4351380,15680,15680,15680,15680,9
|
|
20240614,090900,4210260,15680,15690,15690,15680,19
|
|
20240614,090800,3912280,15690,15690,15690,15690,12
|
|
20240614,090700,3724000,15690,15690,15690,15690,11
|
|
20240614,090600,3551410,15690,15690,15690,15690,8
|
|
20240614,090500,3425890,15690,15690,15690,15690,20
|
|
20240614,090400,3112090,15690,15690,15690,15690,11
|
|
20240614,090300,2939500,15690,15690,15690,15690,9
|
|
20240614,090200,2798290,15690,15690,15690,15690,15
|
|
20240614,090100,2562940,15690,15690,15690,15690,11
|
|
20240614,090000,2390350,15690,15620,15690,15620,153
|