588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,184500,477070690,6430,6430,6430,6430,1986
|
|
20240617,184400,477070690,6430,6430,6430,6430,0
|
|
20240617,184300,477070690,6430,6430,6430,6430,0
|
|
20240617,184200,477070690,6430,6430,6430,6430,0
|
|
20240617,184100,477070690,6430,6430,6430,6430,0
|
|
20240617,184000,477070690,6430,6430,6430,6430,0
|
|
20240617,183900,477070690,6430,6430,6430,6430,0
|
|
20240617,183800,477070690,6430,6430,6430,6430,0
|
|
20240617,183700,477070690,6430,6430,6430,6430,0
|
|
20240617,183600,477070690,6430,6430,6430,6430,0
|
|
20240617,183500,477070690,6430,6430,6430,6430,0
|
|
20240617,183400,477070690,6430,6430,6430,6430,0
|
|
20240617,183300,477070690,6430,6430,6430,6430,0
|
|
20240617,183200,477070690,6430,6430,6430,6430,0
|
|
20240617,183100,477070690,6430,6430,6430,6430,0
|
|
20240617,183000,477070690,6430,6430,6430,6430,0
|
|
20240617,182900,477070690,6430,6430,6430,6430,0
|
|
20240617,182800,477070690,6430,6430,6430,6430,0
|
|
20240617,182700,477070690,6430,6430,6430,6430,0
|
|
20240617,182600,477070690,6430,6430,6430,6430,0
|
|
20240617,182500,477070690,6430,6430,6430,6430,0
|
|
20240617,182400,477070690,6430,6430,6430,6430,0
|
|
20240617,182300,477070690,6430,6430,6430,6430,0
|
|
20240617,182200,477070690,6430,6430,6430,6430,0
|
|
20240617,182100,477070690,6430,6430,6430,6430,0
|
|
20240617,182000,477070690,6430,6430,6430,6430,0
|
|
20240617,181900,477070690,6430,6430,6430,6430,0
|
|
20240617,181800,477070690,6430,6430,6430,6430,0
|
|
20240617,181700,477070690,6430,6430,6430,6430,0
|
|
20240617,181600,477070690,6430,6430,6430,6430,0
|
|
20240617,181500,477070690,6430,6430,6430,6430,1986
|
|
20240617,181400,477070690,6430,6430,6430,6430,0
|
|
20240617,181300,477070690,6430,6430,6430,6430,0
|
|
20240617,181200,477070690,6430,6430,6430,6430,0
|
|
20240617,181100,477070690,6430,6430,6430,6430,0
|
|
20240617,181000,477070690,6430,6430,6430,6430,0
|
|
20240617,180900,477070690,6430,6430,6430,6430,0
|
|
20240617,180800,477070690,6430,6430,6430,6430,0
|
|
20240617,180700,477070690,6430,6430,6430,6430,0
|
|
20240617,180600,477070690,6430,6430,6430,6430,0
|
|
20240617,180500,477070690,6430,6430,6430,6430,0
|
|
20240617,180400,477070690,6430,6430,6430,6430,0
|
|
20240617,180300,477070690,6430,6430,6430,6430,0
|
|
20240617,180200,477070690,6430,6430,6430,6430,0
|
|
20240617,180100,477070690,6430,6430,6430,6430,0
|
|
20240617,180000,477070690,6430,6430,6430,6430,0
|
|
20240617,175900,477070690,6430,6430,6430,6430,0
|
|
20240617,175800,477070690,6430,6430,6430,6430,0
|
|
20240617,175700,477070690,6430,6430,6430,6430,0
|
|
20240617,175600,477070690,6430,6430,6430,6430,0
|
|
20240617,175500,477070690,6430,6430,6430,6430,0
|
|
20240617,175400,477070690,6430,6430,6430,6430,0
|
|
20240617,175300,477070690,6430,6430,6430,6430,0
|
|
20240617,175200,477070690,6430,6430,6430,6430,0
|
|
20240617,175100,477070690,6430,6430,6430,6430,0
|
|
20240617,175000,477070690,6430,6430,6430,6430,0
|
|
20240617,174900,477070690,6430,6430,6430,6430,0
|
|
20240617,174800,477070690,6430,6430,6430,6430,0
|
|
20240617,174700,477070690,6430,6430,6430,6430,0
|
|
20240617,174600,477070690,6430,6430,6430,6430,0
|
|
20240617,174500,477070690,6430,6430,6430,6430,1986
|
|
20240617,174400,477070690,6430,6430,6430,6430,0
|
|
20240617,174300,477070690,6430,6430,6430,6430,0
|
|
20240617,174200,477070690,6430,6430,6430,6430,0
|
|
20240617,174100,477070690,6430,6430,6430,6430,0
|
|
20240617,174000,477070690,6430,6430,6430,6430,0
|
|
20240617,173900,477070690,6430,6430,6430,6430,0
|
|
20240617,173800,477070690,6430,6430,6430,6430,0
|
|
20240617,173700,477070690,6430,6430,6430,6430,0
|
|
20240617,173600,477070690,6430,6430,6430,6430,0
|
|
20240617,173500,477070690,6430,6430,6430,6430,0
|
|
20240617,173400,477070690,6430,6430,6430,6430,0
|
|
20240617,173300,477070690,6430,6430,6430,6430,0
|
|
20240617,173200,477070690,6430,6430,6430,6430,0
|
|
20240617,173100,477070690,6430,6430,6430,6430,0
|
|
20240617,173000,477070690,6430,6430,6430,6430,0
|
|
20240617,172900,477070690,6430,6430,6430,6430,0
|
|
20240617,172800,477070690,6430,6430,6430,6430,0
|
|
20240617,172700,477070690,6430,6430,6430,6430,0
|
|
20240617,172600,477070690,6430,6430,6430,6430,0
|
|
20240617,172500,477070690,6430,6430,6430,6430,0
|
|
20240617,172400,477070690,6430,6430,6430,6430,0
|
|
20240617,172300,477070690,6430,6430,6430,6430,0
|
|
20240617,172200,477070690,6430,6430,6430,6430,0
|
|
20240617,172100,477070690,6430,6430,6430,6430,0
|
|
20240617,172000,477070690,6430,6430,6430,6430,0
|
|
20240617,171900,477070690,6430,6430,6430,6430,0
|
|
20240617,171800,477070690,6430,6430,6430,6430,0
|
|
20240617,171700,477070690,6430,6430,6430,6430,0
|
|
20240617,171600,477070690,6430,6430,6430,6430,0
|
|
20240617,171500,477070690,6430,6430,6430,6430,1986
|
|
20240617,171400,477070690,6430,6430,6430,6430,0
|
|
20240617,171300,477070690,6430,6430,6430,6430,0
|
|
20240617,171200,477070690,6430,6430,6430,6430,0
|
|
20240617,171100,477070690,6430,6430,6430,6430,0
|
|
20240617,171000,477070690,6430,6430,6430,6430,0
|
|
20240617,170900,477070690,6430,6430,6430,6430,0
|
|
20240617,170800,477070690,6430,6430,6430,6430,0
|
|
20240617,170700,477070690,6430,6430,6430,6430,0
|
|
20240617,170600,477070690,6430,6430,6430,6430,0
|
|
20240617,170500,477070690,6430,6430,6430,6430,0
|
|
20240617,170400,477070690,6430,6430,6430,6430,0
|
|
20240617,170300,477070690,6430,6430,6430,6430,0
|
|
20240617,170200,477070690,6430,6430,6430,6430,0
|
|
20240617,170100,477070690,6430,6430,6430,6430,0
|
|
20240617,170000,477070690,6430,6430,6430,6430,0
|
|
20240617,165900,477070690,6430,6430,6430,6430,0
|
|
20240617,165800,477070690,6430,6430,6430,6430,0
|
|
20240617,165700,477070690,6430,6430,6430,6430,0
|
|
20240617,165600,477070690,6430,6430,6430,6430,0
|
|
20240617,165500,477070690,6430,6430,6430,6430,0
|
|
20240617,165400,477070690,6430,6430,6430,6430,0
|
|
20240617,165300,477070690,6430,6430,6430,6430,0
|
|
20240617,165200,477070690,6430,6430,6430,6430,0
|
|
20240617,165100,477070690,6430,6430,6430,6430,0
|
|
20240617,165000,477070690,6430,6430,6430,6430,0
|
|
20240617,164900,477070690,6430,6430,6430,6430,0
|
|
20240617,164800,477070690,6430,6430,6430,6430,0
|
|
20240617,164700,477070690,6430,6430,6430,6430,0
|
|
20240617,164600,477070690,6430,6430,6430,6430,0
|
|
20240617,164500,477070690,6430,6430,6430,6430,1986
|
|
20240617,164400,477070690,6430,6430,6430,6430,0
|
|
20240617,164300,477070690,6430,6430,6430,6430,0
|
|
20240617,164200,477070690,6430,6430,6430,6430,0
|
|
20240617,164100,477070690,6430,6430,6430,6430,0
|
|
20240617,164000,477070690,6430,6430,6430,6430,0
|
|
20240617,163900,477070690,6430,6430,6430,6430,0
|
|
20240617,163800,477070690,6430,6430,6430,6430,0
|
|
20240617,163700,477070690,6430,6430,6430,6430,0
|
|
20240617,163600,477070690,6430,6430,6430,6430,0
|
|
20240617,163500,477070690,6430,6430,6430,6430,0
|
|
20240617,163400,477070690,6430,6430,6430,6430,0
|
|
20240617,163300,477070690,6430,6430,6430,6430,0
|
|
20240617,163200,477070690,6430,6430,6430,6430,0
|
|
20240617,163100,477070690,6430,6430,6430,6430,0
|
|
20240617,163000,477070690,6430,6430,6430,6430,0
|
|
20240617,162900,477070690,6430,6430,6430,6430,0
|
|
20240617,162800,477070690,6430,6430,6430,6430,0
|
|
20240617,162700,477070690,6430,6430,6430,6430,0
|
|
20240617,162600,477070690,6430,6430,6430,6430,0
|
|
20240617,162500,477070690,6430,6430,6430,6430,0
|
|
20240617,162400,477070690,6430,6430,6430,6430,0
|
|
20240617,162300,477070690,6430,6430,6430,6430,0
|
|
20240617,162200,477070690,6430,6430,6430,6430,0
|
|
20240617,162100,477070690,6430,6430,6430,6430,0
|
|
20240617,162000,477070690,6430,6430,6430,6430,0
|
|
20240617,161900,477070690,6430,6430,6430,6430,0
|
|
20240617,161800,477070690,6430,6430,6430,6430,0
|
|
20240617,161700,477070690,6430,6430,6430,6430,0
|
|
20240617,161600,477070690,6430,6430,6430,6430,0
|
|
20240617,161500,477070690,6430,6430,6430,6430,1986
|
|
20240617,161400,477070690,6430,6430,6430,6430,0
|
|
20240617,161300,477070690,6430,6430,6430,6430,0
|
|
20240617,161200,477070690,6430,6430,6430,6430,0
|
|
20240617,161100,477070690,6430,6430,6430,6430,0
|
|
20240617,161000,477070690,6430,6430,6430,6430,0
|
|
20240617,160900,477070690,6430,6430,6430,6430,0
|
|
20240617,160800,477070690,6430,6430,6430,6430,0
|
|
20240617,160700,477070690,6430,6430,6430,6430,0
|
|
20240617,160600,477070690,6430,6430,6430,6430,0
|
|
20240617,160500,477070690,6430,6430,6430,6430,0
|
|
20240617,160400,477070690,6430,6430,6430,6430,0
|
|
20240617,160300,477070690,6430,6430,6430,6430,0
|
|
20240617,160200,477070690,6430,6430,6430,6430,0
|
|
20240617,160100,477070690,6430,6430,6430,6430,0
|
|
20240617,160000,477070690,6430,6430,6430,6430,0
|
|
20240617,155900,477070690,6430,6430,6430,6430,0
|
|
20240617,155800,477070690,6430,6430,6430,6430,0
|
|
20240617,155700,477070690,6430,6430,6430,6430,0
|
|
20240617,155600,477070690,6430,6430,6430,6430,0
|
|
20240617,155500,477070690,6430,6430,6430,6430,0
|
|
20240617,155400,477070690,6430,6430,6430,6430,0
|
|
20240617,155300,477070690,6430,6430,6430,6430,0
|
|
20240617,155200,477070690,6430,6430,6430,6430,0
|
|
20240617,155100,477070690,6430,6430,6430,6430,0
|
|
20240617,155000,477070690,6430,6430,6430,6430,0
|
|
20240617,154900,477070690,6430,6430,6430,6430,0
|
|
20240617,154800,477070690,6430,6430,6430,6430,0
|
|
20240617,154700,477070690,6430,6430,6430,6430,0
|
|
20240617,154600,477070690,6430,6430,6430,6430,0
|
|
20240617,154500,477070690,6430,6430,6430,6430,1986
|
|
20240617,154400,477070690,6430,6430,6430,6430,0
|
|
20240617,154300,477070690,6430,6430,6430,6430,0
|
|
20240617,154200,477070690,6430,6430,6430,6430,0
|
|
20240617,154100,477070690,6430,6430,6430,6430,0
|
|
20240617,154000,477070690,6430,6430,6430,6430,0
|
|
20240617,153900,477070690,6430,6430,6430,6430,0
|
|
20240617,153800,477070690,6430,6430,6430,6430,0
|
|
20240617,153700,477070690,6430,6430,6430,6430,0
|
|
20240617,153600,477070690,6430,6430,6430,6430,0
|
|
20240617,153500,477070690,6430,6430,6430,6430,0
|
|
20240617,153400,477070690,6430,6430,6430,6430,0
|
|
20240617,153300,477070690,6430,6430,6430,6430,0
|
|
20240617,153200,477070690,6430,6430,6430,6430,0
|
|
20240617,153100,477070690,6430,6430,6430,6430,0
|
|
20240617,153000,477070690,6430,6430,6430,6430,1986
|
|
20240617,152900,464300710,6480,6480,6480,6480,0
|
|
20240617,152800,464300710,6480,6480,6480,6480,0
|
|
20240617,152700,464300710,6480,6480,6480,6480,0
|
|
20240617,152600,464300710,6480,6480,6480,6480,0
|
|
20240617,152500,464300710,6480,6480,6480,6480,0
|
|
20240617,152400,464300710,6480,6480,6480,6480,0
|
|
20240617,152300,464300710,6480,6480,6480,6480,0
|
|
20240617,152200,464300710,6480,6480,6480,6480,0
|
|
20240617,152100,464300710,6480,6480,6480,6480,0
|
|
20240617,152000,464300710,6480,6480,6480,6480,0
|
|
20240617,151900,464300710,6480,6500,6500,6480,46
|
|
20240617,151800,464002450,6500,6480,6500,6480,14
|
|
20240617,151700,463911530,6470,6470,6470,6470,0
|
|
20240617,151600,463911530,6470,6510,6510,6470,280
|
|
20240617,151500,462094630,6510,6510,6510,6510,0
|
|
20240617,151400,462094630,6510,6510,6510,6510,2
|
|
20240617,151300,462081610,6520,6520,6520,6520,52
|
|
20240617,151200,461742570,6530,6530,6530,6530,53
|
|
20240617,151100,461396480,6480,6530,6530,6480,66
|
|
20240617,151000,460968750,6530,6490,6530,6480,125
|
|
20240617,150900,460154710,6490,6490,6490,6490,0
|
|
20240617,150800,460154710,6490,6490,6490,6490,0
|
|
20240617,150700,460154710,6490,6490,6490,6490,0
|
|
20240617,150600,460154710,6490,6490,6490,6490,187
|
|
20240617,150500,458941080,6490,6510,6510,6490,819
|
|
20240617,150400,453620390,6510,6510,6510,6510,161
|
|
20240617,150300,452572280,6520,6520,6520,6520,284
|
|
20240617,150200,450720600,6530,6530,6530,6530,1
|
|
20240617,150100,450714070,6540,6540,6540,6540,0
|
|
20240617,150000,450714070,6540,6540,6540,6540,8
|
|
20240617,145900,450661750,6540,6540,6540,6540,0
|
|
20240617,145800,450661750,6540,6530,6540,6530,22
|
|
20240617,145700,450518010,6550,6550,6550,6550,26
|
|
20240617,145600,450347710,6550,6550,6550,6550,38
|
|
20240617,145500,450098810,6550,6550,6550,6550,8
|
|
20240617,145400,450046410,6550,6550,6550,6550,8
|
|
20240617,145300,449994010,6550,6550,6550,6550,8
|
|
20240617,145200,449941610,6550,6550,6550,6550,26
|
|
20240617,145100,449771310,6550,6550,6550,6530,113
|
|
20240617,145000,449033160,6550,6550,6550,6550,8
|
|
20240617,144900,448980760,6550,6550,6550,6550,33
|
|
20240617,144800,448764610,6550,6550,6550,6550,9
|
|
20240617,144700,448705660,6550,6550,6550,6550,19
|
|
20240617,144600,448581210,6530,6530,6530,6530,185
|
|
20240617,144500,447373160,6530,6530,6530,6530,30
|
|
20240617,144400,447177260,6530,6530,6530,6530,10
|
|
20240617,144300,447111960,6530,6530,6530,6530,9
|
|
20240617,144200,447053190,6530,6530,6530,6530,9
|
|
20240617,144100,446994420,6530,6530,6530,6530,59
|
|
20240617,144000,446609150,6530,6530,6530,6530,9
|
|
20240617,143900,446550380,6530,6530,6530,6530,9
|
|
20240617,143800,446491610,6530,6530,6530,6530,9
|
|
20240617,143700,446432840,6530,6530,6530,6530,109
|
|
20240617,143600,445721070,6530,6530,6530,6530,9
|
|
20240617,143500,445662300,6530,6530,6530,6530,9
|
|
20240617,143400,445603530,6520,6530,6530,6520,20
|
|
20240617,143300,445473030,6530,6520,6530,6520,19
|
|
20240617,143200,445349050,6520,6530,6530,6520,160
|
|
20240617,143100,444305750,6530,6530,6530,6530,9
|
|
20240617,143000,444246980,6530,6530,6530,6530,13
|
|
20240617,142900,444162090,6530,6530,6530,6530,0
|
|
20240617,142800,444162090,6530,6530,6530,6530,30
|
|
20240617,142700,443966190,6530,6530,6530,6530,0
|
|
20240617,142600,443966190,6530,6530,6530,6530,30
|
|
20240617,142500,443770290,6530,6530,6530,6530,3
|
|
20240617,142400,443750700,6530,6530,6530,6530,0
|
|
20240617,142300,443750700,6530,6530,6530,6530,20
|
|
20240617,142200,443620100,6530,6500,6530,6500,197
|
|
20240617,142100,442337500,6500,6500,6500,6500,0
|
|
20240617,142000,442337500,6500,6490,6500,6490,29
|
|
20240617,141900,442149090,6490,6490,6490,6490,86
|
|
20240617,141800,441590950,6500,6500,6500,6500,110
|
|
20240617,141700,440875950,6500,6500,6500,6500,30
|
|
20240617,141600,440680950,6500,6500,6500,6500,0
|
|
20240617,141500,440680950,6500,6500,6500,6500,3
|
|
20240617,141400,440661450,6490,6490,6490,6490,0
|
|
20240617,141300,440661450,6490,6490,6490,6490,0
|
|
20240617,141200,440661450,6490,6490,6490,6490,4
|
|
20240617,141100,440635490,6500,6500,6500,6500,11
|
|
20240617,141000,440563990,6500,6490,6500,6490,48
|
|
20240617,140900,440252330,6500,6500,6500,6500,2
|
|
20240617,140800,440239330,6500,6500,6500,6490,15
|
|
20240617,140700,440141920,6500,6500,6500,6500,65
|
|
20240617,140600,439719420,6500,6520,6520,6500,1025
|
|
20240617,140500,433056510,6530,6530,6530,6530,10
|
|
20240617,140400,432991210,6550,6550,6550,6550,2
|
|
20240617,140300,432978110,6530,6540,6540,6530,138
|
|
20240617,140200,432075720,6580,6580,6580,6580,0
|
|
20240617,140100,432075720,6580,6580,6580,6580,0
|
|
20240617,140000,432075720,6580,6580,6580,6580,11
|
|
20240617,135900,432003340,6590,6590,6590,6590,0
|
|
20240617,135800,432003340,6590,6590,6590,6590,0
|
|
20240617,135700,432003340,6590,6590,6590,6590,0
|
|
20240617,135600,432003340,6590,6590,6590,6590,0
|
|
20240617,135500,432003340,6590,6590,6590,6590,0
|
|
20240617,135400,432003340,6590,6590,6590,6590,0
|
|
20240617,135300,432003340,6590,6590,6590,6590,0
|
|
20240617,135200,432003340,6590,6590,6590,6590,0
|
|
20240617,135100,432003340,6590,6580,6590,6580,12
|
|
20240617,135000,431924270,6580,6580,6580,6580,8
|
|
20240617,134900,431871630,6590,6590,6590,6590,0
|
|
20240617,134800,431871630,6590,6590,6590,6590,0
|
|
20240617,134700,431871630,6590,6590,6590,6590,0
|
|
20240617,134600,431871630,6590,6590,6590,6590,2
|
|
20240617,134500,431858450,6590,6590,6590,6590,3
|
|
20240617,134400,431838680,6590,6590,6590,6590,0
|
|
20240617,134300,431838680,6590,6590,6590,6590,0
|
|
20240617,134200,431838680,6590,6590,6590,6590,3
|
|
20240617,134100,431818910,6590,6590,6590,6590,11
|
|
20240617,134000,431746420,6590,6590,6590,6590,47
|
|
20240617,133900,431436690,6570,6570,6590,6570,185
|
|
20240617,133800,430219830,6570,6540,6570,6540,71
|
|
20240617,133700,429755460,6500,6520,6540,6500,102
|
|
20240617,133600,429091290,6520,6520,6520,6520,0
|
|
20240617,133500,429091290,6520,6520,6520,6520,0
|
|
20240617,133400,429091290,6520,6520,6520,6520,0
|
|
20240617,133300,429091290,6520,6520,6520,6520,0
|
|
20240617,133200,429091290,6520,6520,6520,6520,0
|
|
20240617,133100,429091290,6520,6520,6520,6520,0
|
|
20240617,133000,429091290,6520,6520,6520,6520,0
|
|
20240617,132900,429091290,6520,6520,6520,6520,1
|
|
20240617,132800,429084770,6500,6500,6500,6500,0
|
|
20240617,132700,429084770,6500,6500,6500,6500,0
|
|
20240617,132600,429084770,6500,6490,6500,6490,6
|
|
20240617,132500,429045780,6520,6520,6520,6520,0
|
|
20240617,132400,429045780,6520,6520,6520,6520,0
|
|
20240617,132300,429045780,6520,6520,6520,6520,0
|
|
20240617,132200,429045780,6520,6520,6520,6520,1
|
|
20240617,132100,429039260,6500,6500,6500,6500,30
|
|
20240617,132000,428844260,6520,6520,6520,6520,3
|
|
20240617,131900,428824700,6500,6510,6520,6500,152
|
|
20240617,131800,427835540,6510,6510,6510,6510,30
|
|
20240617,131700,427640240,6520,6520,6520,6520,102
|
|
20240617,131600,426975200,6550,6550,6550,6550,0
|
|
20240617,131500,426975200,6550,6550,6550,6550,55
|
|
20240617,131400,426614950,6550,6550,6550,6550,0
|
|
20240617,131300,426614950,6550,6550,6550,6550,80
|
|
20240617,131200,426090950,6550,6530,6550,6530,2
|
|
20240617,131100,426077870,6550,6550,6550,6550,0
|
|
20240617,131000,426077870,6550,6540,6550,6540,2
|
|
20240617,130900,426064780,6530,6530,6530,6530,3
|
|
20240617,130800,426045190,6530,6530,6530,6530,0
|
|
20240617,130700,426045190,6530,6530,6530,6530,0
|
|
20240617,130600,426045190,6530,6530,6530,6520,82
|
|
20240617,130500,425509760,6490,6490,6490,6490,0
|
|
20240617,130400,425509760,6490,6530,6530,6490,1033
|
|
20240617,130300,418794910,6540,6550,6550,6530,116
|
|
20240617,130200,418035760,6550,6550,6550,6550,0
|
|
20240617,130100,418035760,6550,6550,6550,6550,0
|
|
20240617,130000,418035760,6550,6550,6550,6550,0
|
|
20240617,125900,418035760,6550,6550,6550,6550,0
|
|
20240617,125800,418035760,6550,6550,6550,6550,981
|
|
20240617,125700,411610210,6560,6560,6560,6560,0
|
|
20240617,125600,411610210,6560,6560,6560,6560,0
|
|
20240617,125500,411610210,6560,6560,6560,6560,3
|
|
20240617,125400,411590530,6560,6560,6560,6560,36
|
|
20240617,125300,411354370,6560,6560,6560,6560,0
|
|
20240617,125200,411354370,6560,6550,6560,6550,176
|
|
20240617,125100,410201530,6560,6560,6560,6560,0
|
|
20240617,125000,410201530,6560,6560,6560,6560,0
|
|
20240617,124900,410201530,6560,6560,6560,6560,0
|
|
20240617,124800,410201530,6560,6560,6560,6560,0
|
|
20240617,124700,410201530,6560,6560,6560,6560,0
|
|
20240617,124600,410201530,6560,6560,6560,6560,0
|
|
20240617,124500,410201530,6560,6560,6560,6560,0
|
|
20240617,124400,410201530,6560,6560,6560,6560,0
|
|
20240617,124300,410201530,6560,6550,6560,6550,323
|
|
20240617,124200,408085870,6550,6550,6550,6550,60
|
|
20240617,124100,407692870,6560,6580,6580,6560,45
|
|
20240617,124000,407397450,6580,6580,6580,6580,0
|
|
20240617,123900,407397450,6580,6580,6580,6580,18
|
|
20240617,123800,407279010,6580,6580,6580,6580,0
|
|
20240617,123700,407279010,6580,6580,6580,6580,5
|
|
20240617,123600,407246110,6580,6580,6580,6580,0
|
|
20240617,123500,407246110,6580,6580,6580,6580,0
|
|
20240617,123400,407246110,6580,6580,6580,6580,0
|
|
20240617,123300,407246110,6580,6580,6580,6580,20
|
|
20240617,123200,407114510,6570,6570,6570,6570,20
|
|
20240617,123100,406983110,6570,6580,6580,6570,198
|
|
20240617,123000,405681250,6580,6580,6580,6580,41
|
|
20240617,122900,405411470,6570,6570,6570,6570,30
|
|
20240617,122800,405214370,6580,6580,6580,6580,0
|
|
20240617,122700,405214370,6580,6580,6580,6580,0
|
|
20240617,122600,405214370,6580,6580,6580,6580,0
|
|
20240617,122500,405214370,6580,6580,6580,6580,0
|
|
20240617,122400,405214370,6580,6570,6580,6570,200
|
|
20240617,122300,403899250,6570,6540,6570,6540,505
|
|
20240617,122200,400587540,6540,6530,6540,6530,110
|
|
20240617,122100,399868240,6530,6530,6530,6530,0
|
|
20240617,122000,399868240,6530,6530,6530,6530,0
|
|
20240617,121900,399868240,6530,6530,6530,6530,0
|
|
20240617,121800,399868240,6530,6530,6530,6530,0
|
|
20240617,121700,399868240,6530,6530,6530,6530,102
|
|
20240617,121600,399202180,6530,6530,6530,6530,51
|
|
20240617,121500,398869150,6540,6540,6540,6540,0
|
|
20240617,121400,398869150,6540,6540,6540,6540,35
|
|
20240617,121300,398640250,6530,6530,6530,6530,10
|
|
20240617,121200,398574950,6530,6530,6530,6530,5
|
|
20240617,121100,398542300,6530,6530,6530,6530,10
|
|
20240617,121000,398477000,6540,6540,6540,6540,4
|
|
20240617,120900,398450840,6550,6550,6550,6550,0
|
|
20240617,120800,398450840,6550,6550,6550,6550,38
|
|
20240617,120700,398201940,6550,6550,6550,6550,0
|
|
20240617,120600,398201940,6550,6550,6550,6550,13
|
|
20240617,120500,398116790,6550,6550,6550,6550,103
|
|
20240617,120400,397442140,6550,6550,6550,6550,0
|
|
20240617,120300,397442140,6550,6550,6550,6550,0
|
|
20240617,120200,397442140,6550,6550,6550,6550,38
|
|
20240617,120100,397193240,6520,6520,6520,6520,0
|
|
20240617,120000,397193240,6520,6520,6520,6520,1
|
|
20240617,115900,397186720,6520,6520,6520,6520,0
|
|
20240617,115800,397186720,6520,6550,6550,6520,65
|
|
20240617,115700,396762710,6530,6530,6530,6530,229
|
|
20240617,115600,395267340,6530,6540,6540,6530,15
|
|
20240617,115500,395169340,6530,6530,6530,6530,1
|
|
20240617,115400,395162810,6560,6560,6560,6560,0
|
|
20240617,115300,395162810,6560,6560,6560,6560,0
|
|
20240617,115200,395162810,6560,6530,6560,6530,16
|
|
20240617,115100,395057880,6560,6520,6560,6520,51
|
|
20240617,115000,394723360,6520,6520,6520,6520,1
|
|
20240617,114900,394716840,6520,6520,6520,6520,0
|
|
20240617,114800,394716840,6520,6530,6530,6520,19
|
|
20240617,114700,394592910,6520,6520,6520,6520,1
|
|
20240617,114600,394586390,6570,6530,6570,6530,471
|
|
20240617,114500,391507610,6530,6510,6530,6510,55
|
|
20240617,114400,391148480,6510,6530,6530,6510,156
|
|
20240617,114300,390129820,6530,6530,6530,6530,213
|
|
20240617,114200,388738930,6500,6500,6500,6500,0
|
|
20240617,114100,388738930,6500,6500,6500,6500,1
|
|
20240617,114000,388732430,6530,6530,6530,6530,3
|
|
20240617,113900,388712840,6500,6500,6500,6500,1
|
|
20240617,113800,388706340,6530,6530,6530,6530,0
|
|
20240617,113700,388706340,6530,6530,6530,6530,0
|
|
20240617,113600,388706340,6530,6500,6530,6500,11
|
|
20240617,113500,388634540,6530,6530,6530,6530,50
|
|
20240617,113400,388308040,6530,6530,6530,6530,0
|
|
20240617,113300,388308040,6530,6530,6530,6500,8
|
|
20240617,113200,388255830,6490,6490,6490,6490,1
|
|
20240617,113100,388249340,6510,6510,6510,6510,80
|
|
20240617,113000,387728540,6510,6510,6510,6510,2
|
|
20240617,112900,387715520,6510,6510,6510,6510,0
|
|
20240617,112800,387715520,6510,6500,6510,6500,66
|
|
20240617,112700,387286430,6500,6500,6500,6500,0
|
|
20240617,112600,387286430,6500,6500,6500,6500,503
|
|
20240617,112500,384016930,6500,6500,6500,6500,17
|
|
20240617,112400,383906430,6500,6500,6500,6500,0
|
|
20240617,112300,383906430,6500,6500,6500,6500,9
|
|
20240617,112200,383847930,6500,6500,6500,6480,43
|
|
20240617,112100,383568650,6500,6500,6500,6500,0
|
|
20240617,112000,383568650,6500,6480,6500,6480,111
|
|
20240617,111900,382847170,6500,6500,6500,6500,0
|
|
20240617,111800,382847170,6500,6480,6500,6480,23
|
|
20240617,111700,382697940,6470,6470,6470,6470,152
|
|
20240617,111600,381714500,6440,6440,6440,6440,11
|
|
20240617,111500,381643660,6440,6470,6470,6440,209
|
|
20240617,111400,380297580,6440,6440,6440,6440,59
|
|
20240617,111300,379917620,6440,6450,6450,6440,834
|
|
20240617,111200,374546410,6450,6450,6450,6450,14
|
|
20240617,111100,374456110,6450,6450,6450,6450,11
|
|
20240617,111000,374385160,6450,6450,6450,6450,11
|
|
20240617,110900,374314210,6450,6440,6450,6440,55
|
|
20240617,110800,373959960,6440,6470,6470,6440,378
|
|
20240617,110700,371522430,6470,6470,6470,6470,0
|
|
20240617,110600,371522430,6470,6480,6480,6470,1939
|
|
20240617,110500,358976100,6480,6490,6490,6480,94
|
|
20240617,110400,358366550,6470,6470,6470,6470,269
|
|
20240617,110300,356626120,6490,6490,6490,6490,0
|
|
20240617,110200,356626120,6490,6490,6490,6490,23
|
|
20240617,110100,356476850,6500,6500,6500,6500,0
|
|
20240617,110000,356476850,6500,6500,6500,6500,0
|
|
20240617,105900,356476850,6500,6500,6500,6500,0
|
|
20240617,105800,356476850,6500,6500,6500,6500,0
|
|
20240617,105700,356476850,6500,6500,6500,6500,6
|
|
20240617,105600,356437850,6510,6510,6510,6510,0
|
|
20240617,105500,356437850,6510,6510,6510,6510,0
|
|
20240617,105400,356437850,6510,6510,6510,6510,0
|
|
20240617,105300,356437850,6510,6510,6510,6510,0
|
|
20240617,105200,356437850,6510,6510,6510,6510,0
|
|
20240617,105100,356437850,6510,6510,6510,6510,23
|
|
20240617,105000,356288120,6510,6510,6510,6510,4
|
|
20240617,104900,356262080,6470,6470,6470,6470,40
|
|
20240617,104800,356003280,6470,6470,6470,6470,1
|
|
20240617,104700,355996810,6460,6460,6460,6460,0
|
|
20240617,104600,355996810,6460,6470,6470,6460,519
|
|
20240617,104500,352642300,6470,6510,6510,6470,161
|
|
20240617,104400,351598250,6510,6510,6510,6510,1
|
|
20240617,104300,351591740,6530,6530,6530,6530,8
|
|
20240617,104200,351539500,6540,6540,6540,6540,221
|
|
20240617,104100,350094160,6540,6540,6540,6540,1
|
|
20240617,104000,350087620,6540,6540,6540,6540,29
|
|
20240617,103900,349897960,6530,6530,6530,6530,24
|
|
20240617,103800,349741240,6520,6520,6520,6520,54
|
|
20240617,103700,349389160,6500,6500,6500,6500,0
|
|
20240617,103600,349389160,6500,6500,6500,6500,0
|
|
20240617,103500,349389160,6500,6500,6500,6500,0
|
|
20240617,103400,349389160,6500,6500,6500,6500,20
|
|
20240617,103300,349259160,6490,6490,6490,6490,42
|
|
20240617,103200,348986580,6490,6490,6490,6490,11
|
|
20240617,103100,348915190,6500,6500,6500,6500,172
|
|
20240617,103000,347797190,6500,6500,6500,6500,80
|
|
20240617,102900,347277190,6500,6500,6500,6500,23
|
|
20240617,102800,347127690,6500,6500,6500,6500,0
|
|
20240617,102700,347127690,6500,6500,6500,6500,0
|
|
20240617,102600,347127690,6500,6500,6500,6500,32
|
|
20240617,102500,346919690,6540,6550,6550,6540,162
|
|
20240617,102400,345860170,6550,6510,6550,6510,188
|
|
20240617,102300,344630610,6510,6510,6510,6510,20
|
|
20240617,102200,344500410,6500,6500,6500,6500,15
|
|
20240617,102100,344402910,6500,6500,6500,6500,0
|
|
20240617,102000,344402910,6500,6500,6500,6500,0
|
|
20240617,101900,344402910,6500,6500,6500,6500,0
|
|
20240617,101800,344402910,6500,6510,6520,6500,141
|
|
20240617,101700,343485050,6540,6540,6540,6540,0
|
|
20240617,101600,343485050,6540,6530,6540,6530,147
|
|
20240617,101500,342524270,6540,6540,6540,6540,0
|
|
20240617,101400,342524270,6540,6540,6540,6540,152
|
|
20240617,101300,341530190,6530,6530,6530,6530,367
|
|
20240617,101200,339133680,6530,6530,6530,6530,0
|
|
20240617,101100,339133680,6530,6530,6530,6530,0
|
|
20240617,101000,339133680,6530,6530,6530,6530,1
|
|
20240617,100900,339127150,6510,6520,6520,6510,10
|
|
20240617,100800,339062000,6530,6530,6530,6530,10
|
|
20240617,100700,338996700,6530,6530,6530,6530,2
|
|
20240617,100600,338983640,6490,6470,6490,6470,75
|
|
20240617,100500,338497070,6490,6490,6490,6490,0
|
|
20240617,100400,338497070,6490,6490,6490,6490,3
|
|
20240617,100300,338477600,6460,6460,6460,6460,0
|
|
20240617,100200,338477600,6460,6460,6460,6460,0
|
|
20240617,100100,338477600,6460,6480,6480,6460,700
|
|
20240617,100000,333949190,6550,6550,6550,6550,0
|
|
20240617,095900,333949190,6550,6550,6550,6550,0
|
|
20240617,095800,333949190,6550,6520,6590,6520,157
|
|
20240617,095700,332920750,6480,6480,6480,6480,0
|
|
20240617,095600,332920750,6480,6500,6500,6480,825
|
|
20240617,095500,327571890,6500,6530,6530,6500,2305
|
|
20240617,095400,312586390,6540,6540,6540,6540,0
|
|
20240617,095300,312586390,6540,6540,6540,6540,0
|
|
20240617,095200,312586390,6540,6550,6550,6540,217
|
|
20240617,095100,311166260,6550,6550,6550,6550,202
|
|
20240617,095000,309843160,6580,6590,6590,6550,667
|
|
20240617,094900,305458980,6580,6590,6590,6580,711
|
|
20240617,094800,300779500,6610,6610,6610,6610,77
|
|
20240617,094700,300270530,6620,6620,6620,6620,102
|
|
20240617,094600,299595290,6620,6580,6620,6580,134
|
|
20240617,094500,298711570,6590,6650,6690,6580,797
|
|
20240617,094400,293437610,6580,6540,6590,6540,1106
|
|
20240617,094300,286168300,6540,6560,6580,6540,203
|
|
20240617,094200,284837350,6540,6490,6540,6490,422
|
|
20240617,094100,282090940,6500,6500,6500,6500,177
|
|
20240617,094000,280940440,6500,6500,6500,6500,44
|
|
20240617,093900,280654440,6500,6500,6500,6500,0
|
|
20240617,093800,280654440,6500,6500,6500,6500,0
|
|
20240617,093700,280654440,6500,6510,6510,6500,103
|
|
20240617,093600,279984040,6540,6550,6550,6540,168
|
|
20240617,093500,278884830,6550,6460,6550,6460,3956
|
|
20240617,093400,253195580,6450,6430,6450,6430,191
|
|
20240617,093300,251964330,6460,6410,6460,6410,378
|
|
20240617,093200,249537000,6410,6410,6410,6410,155
|
|
20240617,093100,248543450,6410,6410,6410,6410,53
|
|
20240617,093000,248203720,6380,6410,6410,6380,209
|
|
20240617,092900,246864330,6410,6380,6410,6380,600
|
|
20240617,092800,243022240,6350,6310,6350,6300,588
|
|
20240617,092700,239291560,6310,6320,6320,6310,1504
|
|
20240617,092600,229793670,6320,6320,6320,6320,4
|
|
20240617,092500,229768390,6310,6330,6350,6310,1144
|
|
20240617,092400,222522980,6340,6350,6350,6340,780
|
|
20240617,092300,217576380,6350,6390,6390,6350,12
|
|
20240617,092200,217500140,6350,6390,6390,6350,460
|
|
20240617,092100,214564820,6390,6420,6420,6320,1635
|
|
20240617,092000,204162360,6420,6360,6420,6360,1233
|
|
20240617,091900,196274780,6330,6400,6420,6330,4155
|
|
20240617,091800,169853280,6430,6430,6430,6430,0
|
|
20240617,091700,169853280,6430,6410,6430,6400,1358
|
|
20240617,091600,161152330,6400,6450,6450,6400,3205
|
|
20240617,091500,140612170,6430,6480,6480,6430,565
|
|
20240617,091400,136978220,6480,6430,6480,6430,4
|
|
20240617,091300,136952350,6430,6480,6490,6420,4030
|
|
20240617,091200,111031750,6480,6520,6520,6480,413
|
|
20240617,091100,108344860,6520,6520,6520,6520,11
|
|
20240617,091000,108273140,6500,6500,6500,6500,1
|
|
20240617,090900,108266640,6550,6520,6550,6460,3026
|
|
20240617,090800,88501090,6520,6610,6610,6510,3798
|
|
20240617,090700,63526890,6560,6610,6680,6560,761
|
|
20240617,090600,58508730,6610,6580,6730,6580,588
|
|
20240617,090500,54596280,6570,6590,6620,6550,1157
|
|
20240617,090400,46986740,6520,6590,6590,6510,2884
|
|
20240617,090300,28120340,6590,6630,6630,6590,372
|
|
20240617,090200,25667980,6630,6630,6630,6580,1559
|
|
20240617,090100,15354540,6630,6690,6690,6630,711
|
|
20240617,090000,10603650,6690,6690,6690,6690,1286
|