665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,200200,1488325200,15500,15500,15500,15500,5072
|
|
20240628,200100,1488325200,15500,15500,15500,15500,0
|
|
20240628,200000,1488325200,15500,15500,15500,15500,0
|
|
20240628,195900,1488325200,15500,15500,15500,15500,0
|
|
20240628,195800,1488325200,15500,15500,15500,15500,0
|
|
20240628,195700,1488325200,15500,15500,15500,15500,0
|
|
20240628,195600,1488325200,15500,15500,15500,15500,0
|
|
20240628,195500,1488325200,15500,15500,15500,15500,0
|
|
20240628,195400,1488325200,15500,15500,15500,15500,0
|
|
20240628,195300,1488325200,15500,15500,15500,15500,0
|
|
20240628,195200,1488325200,15500,15500,15500,15500,0
|
|
20240628,195100,1488325200,15500,15500,15500,15500,0
|
|
20240628,195000,1488325200,15500,15500,15500,15500,0
|
|
20240628,194900,1488325200,15500,15500,15500,15500,0
|
|
20240628,194800,1488325200,15500,15500,15500,15500,0
|
|
20240628,194700,1488325200,15500,15500,15500,15500,0
|
|
20240628,194600,1488325200,15500,15500,15500,15500,0
|
|
20240628,194500,1488325200,15500,15500,15500,15500,0
|
|
20240628,194400,1488325200,15500,15500,15500,15500,0
|
|
20240628,194300,1488325200,15500,15500,15500,15500,0
|
|
20240628,194200,1488325200,15500,15500,15500,15500,0
|
|
20240628,194100,1488325200,15500,15500,15500,15500,0
|
|
20240628,194000,1488325200,15500,15500,15500,15500,0
|
|
20240628,193900,1488325200,15500,15500,15500,15500,0
|
|
20240628,193800,1488325200,15500,15500,15500,15500,0
|
|
20240628,193700,1488325200,15500,15500,15500,15500,0
|
|
20240628,193600,1488325200,15500,15500,15500,15500,0
|
|
20240628,193500,1488325200,15500,15500,15500,15500,0
|
|
20240628,193400,1488325200,15500,15500,15500,15500,0
|
|
20240628,193300,1488325200,15500,15500,15500,15500,0
|
|
20240628,193200,1488325200,15500,15500,15500,15500,5072
|
|
20240628,193100,1488325200,15500,15500,15500,15500,0
|
|
20240628,193000,1488325200,15500,15500,15500,15500,0
|
|
20240628,192900,1488325200,15500,15500,15500,15500,0
|
|
20240628,192800,1488325200,15500,15500,15500,15500,0
|
|
20240628,192700,1488325200,15500,15500,15500,15500,0
|
|
20240628,192600,1488325200,15500,15500,15500,15500,0
|
|
20240628,192500,1488325200,15500,15500,15500,15500,0
|
|
20240628,192400,1488325200,15500,15500,15500,15500,0
|
|
20240628,192300,1488325200,15500,15500,15500,15500,0
|
|
20240628,192200,1488325200,15500,15500,15500,15500,0
|
|
20240628,192100,1488325200,15500,15500,15500,15500,0
|
|
20240628,192000,1488325200,15500,15500,15500,15500,0
|
|
20240628,191900,1488325200,15500,15500,15500,15500,0
|
|
20240628,191800,1488325200,15500,15500,15500,15500,0
|
|
20240628,191700,1488325200,15500,15500,15500,15500,0
|
|
20240628,191600,1488325200,15500,15500,15500,15500,0
|
|
20240628,191500,1488325200,15500,15500,15500,15500,0
|
|
20240628,191400,1488325200,15500,15500,15500,15500,0
|
|
20240628,191300,1488325200,15500,15500,15500,15500,0
|
|
20240628,191200,1488325200,15500,15500,15500,15500,0
|
|
20240628,191100,1488325200,15500,15500,15500,15500,0
|
|
20240628,191000,1488325200,15500,15500,15500,15500,0
|
|
20240628,190900,1488325200,15500,15500,15500,15500,0
|
|
20240628,190800,1488325200,15500,15500,15500,15500,0
|
|
20240628,190700,1488325200,15500,15500,15500,15500,0
|
|
20240628,190600,1488325200,15500,15500,15500,15500,0
|
|
20240628,190500,1488325200,15500,15500,15500,15500,0
|
|
20240628,190400,1488325200,15500,15500,15500,15500,0
|
|
20240628,190300,1488325200,15500,15500,15500,15500,0
|
|
20240628,190200,1488325200,15500,15500,15500,15500,5072
|
|
20240628,190100,1488325200,15500,15500,15500,15500,0
|
|
20240628,190000,1488325200,15500,15500,15500,15500,0
|
|
20240628,185900,1488325200,15500,15500,15500,15500,0
|
|
20240628,185800,1488325200,15500,15500,15500,15500,0
|
|
20240628,185700,1488325200,15500,15500,15500,15500,0
|
|
20240628,185600,1488325200,15500,15500,15500,15500,0
|
|
20240628,185500,1488325200,15500,15500,15500,15500,0
|
|
20240628,185400,1488325200,15500,15500,15500,15500,0
|
|
20240628,185300,1488325200,15500,15500,15500,15500,0
|
|
20240628,185200,1488325200,15500,15500,15500,15500,0
|
|
20240628,185100,1488325200,15500,15500,15500,15500,0
|
|
20240628,185000,1488325200,15500,15500,15500,15500,0
|
|
20240628,184900,1488325200,15500,15500,15500,15500,0
|
|
20240628,184800,1488325200,15500,15500,15500,15500,0
|
|
20240628,184700,1488325200,15500,15500,15500,15500,0
|
|
20240628,184600,1488325200,15500,15500,15500,15500,0
|
|
20240628,184500,1488325200,15500,15500,15500,15500,0
|
|
20240628,184400,1488325200,15500,15500,15500,15500,0
|
|
20240628,184300,1488325200,15500,15500,15500,15500,0
|
|
20240628,184200,1488325200,15500,15500,15500,15500,0
|
|
20240628,184100,1488325200,15500,15500,15500,15500,0
|
|
20240628,184000,1488325200,15500,15500,15500,15500,0
|
|
20240628,183900,1488325200,15500,15500,15500,15500,0
|
|
20240628,183800,1488325200,15500,15500,15500,15500,0
|
|
20240628,183700,1488325200,15500,15500,15500,15500,0
|
|
20240628,183600,1488325200,15500,15500,15500,15500,0
|
|
20240628,183500,1488325200,15500,15500,15500,15500,0
|
|
20240628,183400,1488325200,15500,15500,15500,15500,0
|
|
20240628,183300,1488325200,15500,15500,15500,15500,0
|
|
20240628,183200,1488325200,15500,15500,15500,15500,5072
|
|
20240628,183100,1488325200,15500,15500,15500,15500,0
|
|
20240628,183000,1488325200,15500,15500,15500,15500,0
|
|
20240628,182900,1488325200,15500,15500,15500,15500,0
|
|
20240628,182800,1488325200,15500,15500,15500,15500,0
|
|
20240628,182700,1488325200,15500,15500,15500,15500,0
|
|
20240628,182600,1488325200,15500,15500,15500,15500,0
|
|
20240628,182500,1488325200,15500,15500,15500,15500,0
|
|
20240628,182400,1488325200,15500,15500,15500,15500,0
|
|
20240628,182300,1488325200,15500,15500,15500,15500,0
|
|
20240628,182200,1488325200,15500,15500,15500,15500,0
|
|
20240628,182100,1488325200,15500,15500,15500,15500,0
|
|
20240628,182000,1488325200,15500,15500,15500,15500,0
|
|
20240628,181900,1488325200,15500,15500,15500,15500,0
|
|
20240628,181800,1488325200,15500,15500,15500,15500,0
|
|
20240628,181700,1488325200,15500,15500,15500,15500,0
|
|
20240628,181600,1488325200,15500,15500,15500,15500,0
|
|
20240628,181500,1488325200,15500,15500,15500,15500,0
|
|
20240628,181400,1488325200,15500,15500,15500,15500,0
|
|
20240628,181300,1488325200,15500,15500,15500,15500,0
|
|
20240628,181200,1488325200,15500,15500,15500,15500,0
|
|
20240628,181100,1488325200,15500,15500,15500,15500,0
|
|
20240628,181000,1488325200,15500,15500,15500,15500,0
|
|
20240628,180900,1488325200,15500,15500,15500,15500,0
|
|
20240628,180800,1488325200,15500,15500,15500,15500,0
|
|
20240628,180700,1488325200,15500,15500,15500,15500,0
|
|
20240628,180600,1488325200,15500,15500,15500,15500,0
|
|
20240628,180500,1488325200,15500,15500,15500,15500,0
|
|
20240628,180400,1488325200,15500,15500,15500,15500,0
|
|
20240628,180300,1488325200,15500,15500,15500,15500,0
|
|
20240628,180200,1488325200,15500,15500,15500,15500,5072
|
|
20240628,180100,1488325200,15500,15500,15500,15500,0
|
|
20240628,180000,1488325200,15500,15500,15500,15500,0
|
|
20240628,175900,1488325200,15500,15500,15500,15500,0
|
|
20240628,175800,1488325200,15500,15500,15500,15500,0
|
|
20240628,175700,1488325200,15500,15500,15500,15500,0
|
|
20240628,175600,1488325200,15500,15500,15500,15500,0
|
|
20240628,175500,1488325200,15500,15500,15500,15500,0
|
|
20240628,175400,1488325200,15500,15500,15500,15500,0
|
|
20240628,175300,1488325200,15500,15500,15500,15500,0
|
|
20240628,175200,1488325200,15500,15500,15500,15500,0
|
|
20240628,175100,1488325200,15500,15500,15500,15500,0
|
|
20240628,175000,1488325200,15500,15500,15500,15500,0
|
|
20240628,174900,1488325200,15500,15500,15500,15500,0
|
|
20240628,174800,1488325200,15500,15500,15500,15500,0
|
|
20240628,174700,1488325200,15500,15500,15500,15500,0
|
|
20240628,174600,1488325200,15500,15500,15500,15500,0
|
|
20240628,174500,1488325200,15500,15500,15500,15500,0
|
|
20240628,174400,1488325200,15500,15500,15500,15500,0
|
|
20240628,174300,1488325200,15500,15500,15500,15500,0
|
|
20240628,174200,1488325200,15500,15500,15500,15500,0
|
|
20240628,174100,1488325200,15500,15500,15500,15500,0
|
|
20240628,174000,1488325200,15500,15500,15500,15500,0
|
|
20240628,173900,1488325200,15500,15500,15500,15500,0
|
|
20240628,173800,1488325200,15500,15500,15500,15500,0
|
|
20240628,173700,1488325200,15500,15500,15500,15500,0
|
|
20240628,173600,1488325200,15500,15500,15500,15500,0
|
|
20240628,173500,1488325200,15500,15500,15500,15500,0
|
|
20240628,173400,1488325200,15500,15500,15500,15500,0
|
|
20240628,173300,1488325200,15500,15500,15500,15500,0
|
|
20240628,173200,1488325200,15500,15500,15500,15500,5072
|
|
20240628,173100,1488325200,15500,15500,15500,15500,0
|
|
20240628,173000,1488325200,15500,15500,15500,15500,0
|
|
20240628,172900,1488325200,15500,15500,15500,15500,0
|
|
20240628,172800,1488325200,15500,15500,15500,15500,0
|
|
20240628,172700,1488325200,15500,15500,15500,15500,0
|
|
20240628,172600,1488325200,15500,15500,15500,15500,0
|
|
20240628,172500,1488325200,15500,15500,15500,15500,0
|
|
20240628,172400,1488325200,15500,15500,15500,15500,0
|
|
20240628,172300,1488325200,15500,15500,15500,15500,0
|
|
20240628,172200,1488325200,15500,15500,15500,15500,0
|
|
20240628,172100,1488325200,15500,15500,15500,15500,0
|
|
20240628,172000,1488325200,15500,15500,15500,15500,0
|
|
20240628,171900,1488325200,15500,15500,15500,15500,0
|
|
20240628,171800,1488325200,15500,15500,15500,15500,0
|
|
20240628,171700,1488325200,15500,15500,15500,15500,0
|
|
20240628,171600,1488325200,15500,15500,15500,15500,0
|
|
20240628,171500,1488325200,15500,15500,15500,15500,0
|
|
20240628,171400,1488325200,15500,15500,15500,15500,0
|
|
20240628,171300,1488325200,15500,15500,15500,15500,0
|
|
20240628,171200,1488325200,15500,15500,15500,15500,0
|
|
20240628,171100,1488325200,15500,15500,15500,15500,0
|
|
20240628,171000,1488325200,15500,15500,15500,15500,0
|
|
20240628,170900,1488325200,15500,15500,15500,15500,0
|
|
20240628,170800,1488325200,15500,15500,15500,15500,0
|
|
20240628,170700,1488325200,15500,15500,15500,15500,0
|
|
20240628,170600,1488325200,15500,15500,15500,15500,0
|
|
20240628,170500,1488325200,15500,15500,15500,15500,0
|
|
20240628,170400,1488325200,15500,15500,15500,15500,0
|
|
20240628,170300,1488325200,15500,15500,15500,15500,0
|
|
20240628,170200,1488325200,15500,15500,15500,15500,5072
|
|
20240628,170100,1488325200,15500,15500,15500,15500,0
|
|
20240628,170000,1488325200,15500,15500,15500,15500,0
|
|
20240628,165900,1488325200,15500,15500,15500,15500,0
|
|
20240628,165800,1488325200,15500,15500,15500,15500,0
|
|
20240628,165700,1488325200,15500,15500,15500,15500,0
|
|
20240628,165600,1488325200,15500,15500,15500,15500,0
|
|
20240628,165500,1488325200,15500,15500,15500,15500,0
|
|
20240628,165400,1488325200,15500,15500,15500,15500,0
|
|
20240628,165300,1488325200,15500,15500,15500,15500,0
|
|
20240628,165200,1488325200,15500,15500,15500,15500,0
|
|
20240628,165100,1488325200,15500,15500,15500,15500,0
|
|
20240628,165000,1488325200,15500,15500,15500,15500,0
|
|
20240628,164900,1488325200,15500,15500,15500,15500,0
|
|
20240628,164800,1488325200,15500,15500,15500,15500,0
|
|
20240628,164700,1488325200,15500,15500,15500,15500,0
|
|
20240628,164600,1488325200,15500,15500,15500,15500,0
|
|
20240628,164500,1488325200,15500,15500,15500,15500,0
|
|
20240628,164400,1488325200,15500,15500,15500,15500,0
|
|
20240628,164300,1488325200,15500,15500,15500,15500,0
|
|
20240628,164200,1488325200,15500,15500,15500,15500,0
|
|
20240628,164100,1488325200,15500,15500,15500,15500,0
|
|
20240628,164000,1488325200,15500,15500,15500,15500,0
|
|
20240628,163900,1488325200,15500,15500,15500,15500,0
|
|
20240628,163800,1488325200,15500,15500,15500,15500,0
|
|
20240628,163700,1488325200,15500,15500,15500,15500,0
|
|
20240628,163600,1488325200,15500,15500,15500,15500,0
|
|
20240628,163500,1488325200,15500,15500,15500,15500,0
|
|
20240628,163400,1488325200,15500,15500,15500,15500,0
|
|
20240628,163300,1488325200,15500,15500,15500,15500,0
|
|
20240628,163200,1488325200,15500,15500,15500,15500,5072
|
|
20240628,163100,1488325200,15500,15500,15500,15500,0
|
|
20240628,163000,1488325200,15500,15500,15500,15500,0
|
|
20240628,162900,1488325200,15500,15500,15500,15500,0
|
|
20240628,162800,1488325200,15500,15500,15500,15500,0
|
|
20240628,162700,1488325200,15500,15500,15500,15500,0
|
|
20240628,162600,1488325200,15500,15500,15500,15500,0
|
|
20240628,162500,1488325200,15500,15500,15500,15500,0
|
|
20240628,162400,1488325200,15500,15500,15500,15500,0
|
|
20240628,162300,1488325200,15500,15500,15500,15500,0
|
|
20240628,162200,1488325200,15500,15500,15500,15500,0
|
|
20240628,162100,1488325200,15500,15500,15500,15500,0
|
|
20240628,162000,1488325200,15500,15500,15500,15500,0
|
|
20240628,161900,1488325200,15500,15500,15500,15500,0
|
|
20240628,161800,1488325200,15500,15500,15500,15500,0
|
|
20240628,161700,1488325200,15500,15500,15500,15500,0
|
|
20240628,161600,1488325200,15500,15500,15500,15500,0
|
|
20240628,161500,1488325200,15500,15500,15500,15500,0
|
|
20240628,161400,1488325200,15500,15500,15500,15500,0
|
|
20240628,161300,1488325200,15500,15500,15500,15500,0
|
|
20240628,161200,1488325200,15500,15500,15500,15500,0
|
|
20240628,161100,1488325200,15500,15500,15500,15500,0
|
|
20240628,161000,1488325200,15500,15500,15500,15500,0
|
|
20240628,160900,1488325200,15500,15500,15500,15500,0
|
|
20240628,160800,1488325200,15500,15500,15500,15500,0
|
|
20240628,160700,1488325200,15500,15500,15500,15500,0
|
|
20240628,160600,1488325200,15500,15500,15500,15500,0
|
|
20240628,160500,1488325200,15500,15500,15500,15500,0
|
|
20240628,160400,1488325200,15500,15500,15500,15500,0
|
|
20240628,160300,1488325200,15500,15500,15500,15500,0
|
|
20240628,160200,1488325200,15500,15500,15500,15500,5072
|
|
20240628,160100,1488325200,15500,15500,15500,15500,0
|
|
20240628,160000,1488325200,15500,15500,15500,15500,0
|
|
20240628,155900,1488325200,15500,15500,15500,15500,0
|
|
20240628,155800,1488325200,15500,15500,15500,15500,0
|
|
20240628,155700,1488325200,15500,15500,15500,15500,0
|
|
20240628,155600,1488325200,15500,15500,15500,15500,0
|
|
20240628,155500,1488325200,15500,15500,15500,15500,0
|
|
20240628,155400,1488325200,15500,15500,15500,15500,0
|
|
20240628,155300,1488325200,15500,15500,15500,15500,0
|
|
20240628,155200,1488325200,15500,15500,15500,15500,0
|
|
20240628,155100,1488325200,15500,15500,15500,15500,0
|
|
20240628,155000,1488325200,15500,15500,15500,15500,0
|
|
20240628,154900,1488325200,15500,15500,15500,15500,0
|
|
20240628,154800,1488325200,15500,15500,15500,15500,0
|
|
20240628,154700,1488325200,15500,15500,15500,15500,0
|
|
20240628,154600,1488325200,15500,15500,15500,15500,0
|
|
20240628,154500,1488325200,15500,15500,15500,15500,0
|
|
20240628,154400,1488325200,15500,15500,15500,15500,0
|
|
20240628,154300,1488325200,15500,15500,15500,15500,0
|
|
20240628,154200,1488325200,15500,15500,15500,15500,0
|
|
20240628,154100,1488325200,15500,15500,15500,15500,0
|
|
20240628,154000,1488325200,15500,15500,15500,15500,0
|
|
20240628,153900,1488325200,15500,15500,15500,15500,0
|
|
20240628,153800,1488325200,15500,15500,15500,15500,0
|
|
20240628,153700,1488325200,15500,15500,15500,15500,0
|
|
20240628,153600,1488325200,15500,15500,15500,15500,0
|
|
20240628,153500,1488325200,15500,15500,15500,15500,0
|
|
20240628,153400,1488325200,15500,15500,15500,15500,0
|
|
20240628,153300,1488325200,15500,15500,15500,15500,0
|
|
20240628,153200,1488325200,15500,15500,15500,15500,5072
|
|
20240628,153100,1488325200,15500,15500,15500,15500,0
|
|
20240628,153000,1488325200,15500,15500,15500,15500,5072
|
|
20240628,152900,1409709200,15480,15480,15480,15480,0
|
|
20240628,152800,1409709200,15480,15480,15480,15480,0
|
|
20240628,152700,1409709200,15480,15480,15480,15480,0
|
|
20240628,152600,1409709200,15480,15480,15480,15480,0
|
|
20240628,152500,1409709200,15480,15480,15480,15480,0
|
|
20240628,152400,1409709200,15480,15480,15480,15480,0
|
|
20240628,152300,1409709200,15480,15480,15480,15480,0
|
|
20240628,152200,1409709200,15480,15480,15480,15480,0
|
|
20240628,152100,1409709200,15480,15480,15480,15480,0
|
|
20240628,152000,1409709200,15480,15480,15480,15480,0
|
|
20240628,151900,1409709200,15480,15420,15480,15420,4255
|
|
20240628,151800,1344019170,15420,15420,15430,15420,990
|
|
20240628,151700,1328752410,15410,15430,15430,15410,406
|
|
20240628,151600,1322491680,15420,15400,15420,15400,729
|
|
20240628,151500,1311257590,15400,15400,15400,15400,36
|
|
20240628,151400,1310703190,15410,15420,15420,15410,710
|
|
20240628,151300,1299761100,15420,15420,15420,15420,304
|
|
20240628,151200,1295073420,15410,15420,15420,15410,528
|
|
20240628,151100,1286933460,15410,15400,15410,15400,122
|
|
20240628,151000,1285054300,15400,15410,15420,15400,354
|
|
20240628,150900,1279599290,15420,15420,15420,15420,1
|
|
20240628,150800,1279583870,15420,15410,15420,15410,81
|
|
20240628,150700,1278335550,15420,15410,15420,15400,1490
|
|
20240628,150600,1255374190,15410,15410,15420,15410,573
|
|
20240628,150500,1246543990,15410,15410,15420,15410,180
|
|
20240628,150400,1243770180,15410,15410,15410,15410,617
|
|
20240628,150300,1234262210,15410,15410,15420,15410,69
|
|
20240628,150200,1233198620,15420,15420,15420,15420,0
|
|
20240628,150100,1233198620,15420,15400,15420,15400,184
|
|
20240628,150000,1230363170,15420,15410,15420,15410,342
|
|
20240628,145900,1225092930,15400,15390,15400,15390,994
|
|
20240628,145800,1209788830,15390,15380,15400,15380,91
|
|
20240628,145700,1208388490,15380,15390,15400,15380,1115
|
|
20240628,145600,1191235020,15390,15390,15390,15390,34
|
|
20240628,145500,1190711760,15390,15390,15400,15390,122
|
|
20240628,145400,1188834170,15400,15400,15400,15400,35
|
|
20240628,145300,1188295170,15400,15410,15410,15400,470
|
|
20240628,145200,1181053370,15410,15410,15410,15410,1
|
|
20240628,145100,1181037960,15370,15390,15400,15370,2708
|
|
20240628,145000,1139359740,15390,15380,15390,15380,94
|
|
20240628,144900,1137913840,15380,15400,15400,15380,41
|
|
20240628,144800,1137283040,15390,15390,15390,15390,5
|
|
20240628,144700,1137206090,15390,15390,15390,15390,132
|
|
20240628,144600,1135174610,15380,15380,15380,15380,1000
|
|
20240628,144500,1119794610,15380,15400,15400,15380,291
|
|
20240628,144400,1115318980,15380,15390,15390,15380,603
|
|
20240628,144300,1106043810,15390,15390,15390,15390,10
|
|
20240628,144200,1105889910,15380,15390,15390,15380,586
|
|
20240628,144100,1096875260,15400,15390,15400,15390,78
|
|
20240628,144000,1095674830,15380,15390,15390,15380,528
|
|
20240628,143900,1087554090,15380,15380,15380,15380,331
|
|
20240628,143800,1082463310,15390,15390,15390,15390,0
|
|
20240628,143700,1082463310,15390,15390,15390,15380,88
|
|
20240628,143600,1081109010,15390,15390,15390,15390,85
|
|
20240628,143500,1079800860,15400,15400,15400,15400,0
|
|
20240628,143400,1079800860,15400,15380,15400,15380,52
|
|
20240628,143300,1079000900,15380,15380,15380,15380,17
|
|
20240628,143200,1078739440,15370,15370,15370,15370,36
|
|
20240628,143100,1078186120,15370,15370,15370,15360,396
|
|
20240628,143000,1072100290,15370,15370,15370,15370,565
|
|
20240628,142900,1063416240,15370,15380,15380,15370,908
|
|
20240628,142800,1049454910,15390,15390,15390,15390,202
|
|
20240628,142700,1046346130,15390,15400,15400,15390,19
|
|
20240628,142600,1046053700,15400,15400,15400,15400,100
|
|
20240628,142500,1044513700,15400,15400,15400,15400,2
|
|
20240628,142400,1044482900,15390,15390,15390,15390,52
|
|
20240628,142300,1043682620,15400,15400,15400,15400,30
|
|
20240628,142200,1043220620,15390,15390,15390,15390,350
|
|
20240628,142100,1037834120,15400,15400,15400,15400,0
|
|
20240628,142000,1037834120,15400,15400,15400,15400,50
|
|
20240628,141900,1037064120,15400,15400,15400,15400,13
|
|
20240628,141800,1036863920,15400,15400,15400,15400,41
|
|
20240628,141700,1036232520,15400,15400,15400,15400,120
|
|
20240628,141600,1034384520,15400,15410,15410,15400,70
|
|
20240628,141500,1033306510,15390,15400,15400,15390,20
|
|
20240628,141400,1032998700,15390,15400,15400,15390,400
|
|
20240628,141300,1026842170,15400,15400,15400,15400,0
|
|
20240628,141200,1026842170,15400,15390,15400,15390,510
|
|
20240628,141100,1018993170,15400,15410,15420,15400,902
|
|
20240628,141000,1005095280,15410,15410,15410,15410,0
|
|
20240628,140900,1005095280,15410,15410,15410,15410,4
|
|
20240628,140800,1005033640,15420,15410,15420,15410,25
|
|
20240628,140700,1004648170,15410,15410,15410,15410,71
|
|
20240628,140600,1003554060,15410,15420,15420,15410,142
|
|
20240628,140500,1001364470,15420,15420,15420,15420,1
|
|
20240628,140400,1001349050,15400,15400,15400,15400,0
|
|
20240628,140300,1001349050,15400,15400,15400,15400,0
|
|
20240628,140200,1001349050,15400,15420,15420,15400,16
|
|
20240628,140100,1001102350,15420,15420,15420,15420,0
|
|
20240628,140000,1001102350,15420,15420,15420,15420,300
|
|
20240628,135900,996476350,15420,15410,15420,15410,130
|
|
20240628,135800,994472590,15410,15410,15410,15410,0
|
|
20240628,135700,994472590,15410,15420,15420,15390,47
|
|
20240628,135600,993748110,15390,15420,15420,15390,900
|
|
20240628,135500,979894110,15420,15420,15420,15420,22
|
|
20240628,135400,979554870,15390,15390,15390,15380,191
|
|
20240628,135300,976616740,15390,15390,15390,15390,8
|
|
20240628,135200,976493620,15380,15390,15390,15380,203
|
|
20240628,135100,973370450,15380,15390,15390,15380,90
|
|
20240628,135000,971985950,15390,15380,15390,15380,2
|
|
20240628,134900,971955180,15380,15380,15380,15380,0
|
|
20240628,134800,971955180,15380,15380,15380,15380,139
|
|
20240628,134700,969817360,15380,15380,15380,15370,72
|
|
20240628,134600,968710010,15370,15370,15370,15370,65
|
|
20240628,134500,967710960,15370,15370,15370,15370,0
|
|
20240628,134400,967710960,15370,15370,15370,15370,0
|
|
20240628,134300,967710960,15370,15370,15370,15370,200
|
|
20240628,134200,964636960,15380,15380,15380,15370,353
|
|
20240628,134100,959209820,15380,15380,15380,15380,1
|
|
20240628,134000,959194440,15370,15370,15370,15370,85
|
|
20240628,133900,957887990,15370,15380,15380,15370,405
|
|
20240628,133800,951661200,15390,15390,15390,15380,27
|
|
20240628,133700,951245680,15380,15380,15380,15380,0
|
|
20240628,133600,951245680,15380,15380,15380,15380,41
|
|
20240628,133500,950615100,15390,15380,15390,15380,19
|
|
20240628,133400,950322870,15390,15390,15390,15390,10
|
|
20240628,133300,950168970,15380,15380,15380,15380,0
|
|
20240628,133200,950168970,15380,15380,15380,15380,134
|
|
20240628,133100,948108050,15380,15390,15390,15380,746
|
|
20240628,133000,936629610,15400,15420,15420,15400,205
|
|
20240628,132900,933471830,15400,15420,15420,15400,132
|
|
20240628,132800,931438580,15420,15420,15420,15420,40
|
|
20240628,132700,930821780,15400,15400,15400,15400,0
|
|
20240628,132600,930821780,15400,15400,15400,15400,0
|
|
20240628,132500,930821780,15400,15400,15400,15400,1200
|
|
20240628,132400,912341780,15400,15420,15420,15400,101
|
|
20240628,132300,910784380,15420,15420,15420,15420,700
|
|
20240628,132200,899990380,15400,15400,15400,15400,0
|
|
20240628,132100,899990380,15400,15420,15420,15400,24
|
|
20240628,132000,899620760,15420,15420,15420,15420,1
|
|
20240628,131900,899605340,15420,15410,15420,15410,252
|
|
20240628,131800,895722000,15410,15420,15420,15410,347
|
|
20240628,131700,890374490,15420,15420,15420,15420,0
|
|
20240628,131600,890374490,15420,15420,15420,15420,0
|
|
20240628,131500,890374490,15420,15420,15420,15420,12
|
|
20240628,131400,890189450,15420,15420,15420,15420,0
|
|
20240628,131300,890189450,15420,15420,15420,15420,2
|
|
20240628,131200,890158610,15420,15420,15420,15420,5
|
|
20240628,131100,890081510,15420,15420,15420,15420,1
|
|
20240628,131000,890066090,15410,15410,15410,15410,982
|
|
20240628,130900,874933470,15410,15410,15410,15410,10
|
|
20240628,130800,874779370,15410,15410,15410,15410,2
|
|
20240628,130700,874748550,15410,15410,15410,15410,0
|
|
20240628,130600,874748550,15410,15410,15410,15410,5
|
|
20240628,130500,874671500,15410,15410,15410,15400,64
|
|
20240628,130400,873685750,15410,15410,15410,15410,0
|
|
20240628,130300,873685750,15410,15410,15410,15410,2
|
|
20240628,130200,873654930,15410,15420,15420,15410,499
|
|
20240628,130100,865964810,15420,15420,15420,15420,30
|
|
20240628,130000,865502210,15420,15420,15420,15420,670
|
|
20240628,125900,855170810,15420,15420,15420,15420,0
|
|
20240628,125800,855170810,15420,15420,15420,15420,500
|
|
20240628,125700,847460810,15420,15420,15420,15420,23
|
|
20240628,125600,847106150,15420,15420,15420,15420,10
|
|
20240628,125500,846951950,15420,15420,15430,15420,126
|
|
20240628,125400,845008730,15420,15420,15420,15420,1
|
|
20240628,125300,844993310,15420,15420,15420,15420,0
|
|
20240628,125200,844993310,15420,15430,15430,15420,123
|
|
20240628,125100,843095650,15430,15430,15430,15430,690
|
|
20240628,125000,832448950,15420,15420,15420,15420,18
|
|
20240628,124900,832171390,15420,15420,15430,15420,177
|
|
20240628,124800,829441050,15420,15420,15420,15420,307
|
|
20240628,124700,824707110,15430,15420,15430,15420,793
|
|
20240628,124600,812471350,15430,15430,15430,15430,1303
|
|
20240628,124500,792366060,15430,15430,15430,15430,0
|
|
20240628,124400,792366060,15430,15430,15430,15430,30
|
|
20240628,124300,791903160,15420,15420,15420,15420,1
|
|
20240628,124200,791887740,15420,15420,15420,15420,0
|
|
20240628,124100,791887740,15420,15420,15420,15420,1
|
|
20240628,124000,791872320,15420,15420,15420,15420,0
|
|
20240628,123900,791872320,15420,15420,15420,15420,0
|
|
20240628,123800,791872320,15420,15420,15420,15420,203
|
|
20240628,123700,788742060,15420,15420,15420,15420,0
|
|
20240628,123600,788742060,15420,15410,15420,15410,123
|
|
20240628,123500,786845630,15410,15410,15410,15410,0
|
|
20240628,123400,786845630,15410,15410,15410,15410,0
|
|
20240628,123300,786845630,15410,15410,15410,15410,23
|
|
20240628,123200,786491200,15410,15410,15410,15410,0
|
|
20240628,123100,786491200,15410,15410,15410,15410,22
|
|
20240628,123000,786152180,15420,15420,15420,15420,0
|
|
20240628,122900,786152180,15420,15420,15420,15420,0
|
|
20240628,122800,786152180,15420,15420,15420,15420,5
|
|
20240628,122700,786075080,15420,15410,15420,15410,102
|
|
20240628,122600,784503250,15410,15410,15410,15410,19
|
|
20240628,122500,784210460,15410,15410,15410,15410,19
|
|
20240628,122400,783917670,15410,15410,15410,15410,36
|
|
20240628,122300,783362910,15410,15410,15410,15410,152
|
|
20240628,122200,781020590,15410,15410,15410,15410,0
|
|
20240628,122100,781020590,15410,15410,15410,15410,0
|
|
20240628,122000,781020590,15410,15420,15420,15410,291
|
|
20240628,121900,776535750,15410,15410,15410,15410,0
|
|
20240628,121800,776535750,15410,15420,15420,15410,100
|
|
20240628,121700,774993980,15420,15430,15430,15420,24
|
|
20240628,121600,774623890,15430,15430,15430,15430,10
|
|
20240628,121500,774469590,15430,15430,15430,15420,1077
|
|
20240628,121400,757861710,15430,15430,15430,15430,500
|
|
20240628,121300,750146710,15420,15420,15420,15420,0
|
|
20240628,121200,750146710,15420,15420,15420,15420,22
|
|
20240628,121100,749807470,15430,15430,15430,15430,40
|
|
20240628,121000,749190270,15430,15430,15430,15430,10
|
|
20240628,120900,749035970,15420,15420,15420,15420,23
|
|
20240628,120800,748681310,15430,15430,15430,15430,1
|
|
20240628,120700,748665880,15430,15420,15430,15420,25
|
|
20240628,120600,748280360,15430,15430,15430,15430,500
|
|
20240628,120500,740565360,15430,15430,15430,15430,50
|
|
20240628,120400,739793860,15420,15420,15420,15420,23
|
|
20240628,120300,739439200,15430,15430,15430,15430,70
|
|
20240628,120200,738359100,15430,15430,15430,15430,70
|
|
20240628,120100,737279000,15420,15420,15420,15420,223
|
|
20240628,120000,733840340,15420,15420,15420,15420,0
|
|
20240628,115900,733840340,15420,15420,15420,15420,23
|
|
20240628,115800,733485680,15420,15420,15420,15420,0
|
|
20240628,115700,733485680,15420,15420,15420,15420,0
|
|
20240628,115600,733485680,15420,15430,15430,15420,59
|
|
20240628,115500,732575530,15430,15420,15430,15420,101
|
|
20240628,115400,731017110,15430,15420,15430,15420,202
|
|
20240628,115300,727902260,15420,15420,15420,15420,23
|
|
20240628,115200,727547600,15420,15420,15420,15420,0
|
|
20240628,115100,727547600,15420,15420,15420,15420,23
|
|
20240628,115000,727192940,15420,15420,15420,15420,0
|
|
20240628,114900,727192940,15420,15420,15420,15420,427
|
|
20240628,114800,720608600,15420,15420,15420,15420,23
|
|
20240628,114700,720253940,15420,15420,15420,15420,0
|
|
20240628,114600,720253940,15420,15420,15420,15420,0
|
|
20240628,114500,720253940,15420,15420,15420,15420,2023
|
|
20240628,114400,689059280,15430,15430,15430,15430,150
|
|
20240628,114300,686744780,15420,15430,15430,15420,75
|
|
20240628,114200,685587770,15430,15430,15430,15430,5
|
|
20240628,114100,685510620,15430,15430,15430,15430,71
|
|
20240628,114000,684415090,15430,15430,15430,15430,0
|
|
20240628,113900,684415090,15430,15430,15430,15430,1
|
|
20240628,113800,684399660,15420,15420,15420,15420,0
|
|
20240628,113700,684399660,15420,15420,15420,15420,0
|
|
20240628,113600,684399660,15420,15420,15420,15420,0
|
|
20240628,113500,684399660,15420,15420,15420,15420,0
|
|
20240628,113400,684399660,15420,15420,15420,15420,1
|
|
20240628,113300,684384240,15420,15420,15420,15420,152
|
|
20240628,113200,682040400,15420,15420,15420,15420,24
|
|
20240628,113100,681670320,15420,15420,15420,15420,1
|
|
20240628,113000,681654900,15420,15420,15420,15420,10
|
|
20240628,112900,681500700,15420,15420,15420,15420,78
|
|
20240628,112800,680297940,15420,15420,15420,15420,126
|
|
20240628,112700,678355020,15420,15420,15420,15420,5
|
|
20240628,112600,678277920,15420,15430,15430,15420,19
|
|
20240628,112500,677984840,15430,15430,15430,15430,310
|
|
20240628,112400,673201540,15430,15430,15430,15430,71
|
|
20240628,112300,672106010,15430,15430,15430,15430,8
|
|
20240628,112200,671982570,15420,15420,15420,15420,78
|
|
20240628,112100,670779810,15420,15420,15420,15420,145
|
|
20240628,112000,668543910,15420,15420,15420,15420,181
|
|
20240628,111900,665752890,15420,15420,15420,15420,33
|
|
20240628,111800,665244030,15420,15420,15420,15420,0
|
|
20240628,111700,665244030,15420,15420,15420,15420,0
|
|
20240628,111600,665244030,15420,15430,15430,15420,63
|
|
20240628,111500,664272170,15420,15420,15420,15420,93
|
|
20240628,111400,662838110,15420,15420,15420,15420,0
|
|
20240628,111300,662838110,15420,15420,15420,15420,133
|
|
20240628,111200,660787250,15420,15420,15420,15420,500
|
|
20240628,111100,653077250,15420,15420,15420,15420,28
|
|
20240628,111000,652645490,15420,15420,15420,15420,1
|
|
20240628,110900,652630070,15430,15430,15430,15430,450
|
|
20240628,110800,645686570,15420,15420,15420,15420,52
|
|
20240628,110700,644884730,15430,15430,15430,15430,0
|
|
20240628,110600,644884730,15430,15430,15430,15430,400
|
|
20240628,110500,638712730,15420,15420,15420,15420,53
|
|
20240628,110400,637895470,15420,15420,15420,15420,10
|
|
20240628,110300,637741270,15430,15420,15430,15420,44
|
|
20240628,110200,637062780,15420,15430,15430,15420,225
|
|
20240628,110100,633592280,15430,15430,15430,15430,1081
|
|
20240628,110000,616912450,15430,15430,15430,15420,84
|
|
20240628,105900,615616350,15420,15420,15420,15420,0
|
|
20240628,105800,615616350,15420,15420,15420,15420,100
|
|
20240628,105700,614074350,15420,15420,15420,15420,65
|
|
20240628,105600,613072050,15430,15450,15450,15420,1341
|
|
20240628,105500,592377740,15450,15450,15450,15450,12
|
|
20240628,105400,592192340,15450,15450,15450,15450,0
|
|
20240628,105300,592192340,15450,15450,15450,15450,0
|
|
20240628,105200,592192340,15450,15450,15450,15450,2
|
|
20240628,105100,592161440,15450,15450,15450,15450,44
|
|
20240628,105000,591481640,15450,15450,15450,15450,0
|
|
20240628,104900,591481640,15450,15470,15470,15450,233
|
|
20240628,104800,587878320,15470,15470,15470,15470,100
|
|
20240628,104700,586331320,15480,15480,15480,15470,7
|
|
20240628,104600,586222970,15500,15500,15500,15500,5
|
|
20240628,104500,586145470,15480,15490,15490,15480,12
|
|
20240628,104400,585959620,15480,15490,15490,15480,101
|
|
20240628,104300,584396130,15490,15490,15490,15490,10
|
|
20240628,104200,584241230,15490,15490,15490,15490,1
|
|
20240628,104100,584225740,15490,15490,15490,15490,524
|
|
20240628,104000,576108980,15490,15490,15490,15490,101
|
|
20240628,103900,574544490,15500,15500,15500,15500,310
|
|
20240628,103800,569739490,15500,15500,15500,15500,195
|
|
20240628,103700,566716990,15500,15470,15500,15470,347
|
|
20240628,103600,561342000,15490,15490,15490,15480,114
|
|
20240628,103500,559576640,15490,15490,15490,15490,0
|
|
20240628,103400,559576640,15490,15490,15490,15490,0
|
|
20240628,103300,559576640,15490,15490,15490,15490,1
|
|
20240628,103200,559561150,15500,15500,15500,15500,13
|
|
20240628,103100,559359650,15490,15490,15490,15490,36
|
|
20240628,103000,558802010,15490,15480,15490,15480,543
|
|
20240628,102900,550391850,15470,15470,15470,15470,273
|
|
20240628,102800,546168540,15470,15450,15470,15450,257
|
|
20240628,102700,542194310,15440,15440,15440,15440,100
|
|
20240628,102600,540650310,15450,15440,15450,15440,564
|
|
20240628,102500,531942100,15440,15440,15440,15440,69
|
|
20240628,102400,530876740,15440,15440,15440,15440,2
|
|
20240628,102300,530845860,15440,15430,15440,15420,231
|
|
20240628,102200,527280430,15430,15410,15430,15410,177
|
|
20240628,102100,524552800,15410,15410,15410,15410,6
|
|
20240628,102000,524460340,15410,15410,15410,15410,0
|
|
20240628,101900,524460340,15410,15430,15430,15410,836
|
|
20240628,101800,511575600,15430,15440,15440,15430,55
|
|
20240628,101700,510726800,15430,15430,15430,15430,0
|
|
20240628,101600,510726800,15430,15430,15430,15430,4
|
|
20240628,101500,510665080,15430,15430,15430,15430,500
|
|
20240628,101400,502950080,15430,15430,15430,15420,60
|
|
20240628,101300,502024450,15430,15430,15430,15430,0
|
|
20240628,101200,502024450,15430,15430,15430,15430,0
|
|
20240628,101100,502024450,15430,15420,15430,15410,108
|
|
20240628,101000,500358650,15410,15420,15420,15410,330
|
|
20240628,100900,495272910,15430,15430,15430,15430,4
|
|
20240628,100800,495211190,15430,15430,15430,15430,0
|
|
20240628,100700,495211190,15430,15420,15430,15420,223
|
|
20240628,100600,491770450,15400,15410,15410,15400,300
|
|
20240628,100500,487149130,15430,15410,15430,15410,3
|
|
20240628,100400,487102880,15430,15430,15430,15410,6
|
|
20240628,100300,487010380,15430,15430,15430,15430,11
|
|
20240628,100200,486840650,15430,15430,15430,15430,3
|
|
20240628,100100,486794360,15430,15430,15430,15430,3
|
|
20240628,100000,486748070,15400,15430,15430,15400,139
|
|
20240628,095900,484603530,15430,15430,15430,15430,300
|
|
20240628,095800,479974530,15440,15380,15440,15380,126
|
|
20240628,095700,478036590,15380,15450,15450,15380,35
|
|
20240628,095600,477497880,15450,15390,15450,15390,1243
|
|
20240628,095500,458361170,15390,15380,15390,15360,522
|
|
20240628,095400,450340800,15380,15390,15390,15380,620
|
|
20240628,095300,440805100,15380,15390,15400,15380,295
|
|
20240628,095200,436265450,15400,15400,15400,15400,143
|
|
20240628,095100,434063250,15400,15400,15400,15400,0
|
|
20240628,095000,434063250,15400,15400,15420,15400,13
|
|
20240628,094900,433863030,15420,15420,15420,15420,1
|
|
20240628,094800,433847610,15420,15410,15420,15410,103
|
|
20240628,094700,432259440,15410,15390,15410,15390,50
|
|
20240628,094600,431489640,15400,15390,15400,15390,463
|
|
20240628,094500,424361050,15390,15390,15390,15390,222
|
|
20240628,094400,420944470,15400,15410,15410,15400,286
|
|
20240628,094300,416539470,15410,15420,15420,15400,834
|
|
20240628,094200,403693460,15410,15410,15410,15410,11
|
|
20240628,094100,403523950,15420,15420,15420,15420,1384
|
|
20240628,094000,382182670,15430,15450,15450,15430,1747
|
|
20240628,093900,355215400,15450,15460,15460,15450,776
|
|
20240628,093800,343223720,15460,15460,15460,15460,50
|
|
20240628,093700,342450720,15470,15460,15470,15460,526
|
|
20240628,093600,334318650,15470,15470,15470,15460,17
|
|
20240628,093500,334055710,15460,15460,15460,15460,0
|
|
20240628,093400,334055710,15460,15470,15470,15460,396
|
|
20240628,093300,327929690,15470,15470,15470,15470,60
|
|
20240628,093200,327001490,15460,15460,15470,15460,94
|
|
20240628,093100,325547850,15460,15460,15460,15460,62
|
|
20240628,093000,324589330,15460,15460,15460,15450,187
|
|
20240628,092900,321699960,15450,15460,15460,15450,1248
|
|
20240628,092800,302409060,15460,15470,15470,15460,101
|
|
20240628,092700,300846600,15470,15470,15480,15470,485
|
|
20240628,092600,293343550,15470,15480,15480,15470,542
|
|
20240628,092500,284956280,15470,15480,15480,15470,957
|
|
20240628,092400,270150950,15480,15480,15480,15470,155
|
|
20240628,092300,267752760,15480,15480,15480,15480,158
|
|
20240628,092200,265306920,15480,15470,15480,15470,29
|
|
20240628,092100,264858090,15480,15480,15480,15470,81
|
|
20240628,092000,263604470,15480,15490,15490,15480,147
|
|
20240628,091900,261328880,15470,15460,15520,15460,341
|
|
20240628,091800,256045260,15460,15460,15460,15460,550
|
|
20240628,091700,247542260,15460,15520,15530,15460,739
|
|
20240628,091600,236083020,15520,15460,15520,15460,1791
|
|
20240628,091500,208358890,15460,15460,15470,15460,258
|
|
20240628,091400,204368990,15450,15440,15450,15440,315
|
|
20240628,091300,199504060,15440,15450,15450,15440,249
|
|
20240628,091200,195657340,15450,15430,15450,15420,578
|
|
20240628,091100,186738550,15430,15400,15430,15400,115
|
|
20240628,091000,184966020,15420,15400,15420,15400,2
|
|
20240628,090900,184935200,15400,15400,15420,15380,206
|
|
20240628,090800,181763860,15400,15400,15400,15390,851
|
|
20240628,090700,168666090,15400,15420,15420,15390,885
|
|
20240628,090600,155036190,15400,15420,15420,15400,135
|
|
20240628,090500,152956480,15420,15440,15440,15400,523
|
|
20240628,090400,144893320,15450,15420,15450,15420,217
|
|
20240628,090300,141547120,15400,15460,15460,15400,584
|
|
20240628,090200,132549000,15470,15380,15470,15380,1213
|
|
20240628,090100,113868840,15370,15380,15380,15330,281
|
|
20240628,090000,109548350,15380,15160,15420,15160,7218
|