623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,192000,834638670,19600,19600,19600,19600,493
|
|
20240618,191900,834638670,19600,19600,19600,19600,0
|
|
20240618,191800,834638670,19600,19600,19600,19600,0
|
|
20240618,191700,834638670,19600,19600,19600,19600,0
|
|
20240618,191600,834638670,19600,19600,19600,19600,0
|
|
20240618,191500,834638670,19600,19600,19600,19600,0
|
|
20240618,191400,834638670,19600,19600,19600,19600,0
|
|
20240618,191300,834638670,19600,19600,19600,19600,0
|
|
20240618,191200,834638670,19600,19600,19600,19600,0
|
|
20240618,191100,834638670,19600,19600,19600,19600,0
|
|
20240618,191000,834638670,19600,19600,19600,19600,0
|
|
20240618,190900,834638670,19600,19600,19600,19600,0
|
|
20240618,190800,834638670,19600,19600,19600,19600,0
|
|
20240618,190700,834638670,19600,19600,19600,19600,0
|
|
20240618,190600,834638670,19600,19600,19600,19600,0
|
|
20240618,190500,834638670,19600,19600,19600,19600,0
|
|
20240618,190400,834638670,19600,19600,19600,19600,0
|
|
20240618,190300,834638670,19600,19600,19600,19600,0
|
|
20240618,190200,834638670,19600,19600,19600,19600,0
|
|
20240618,190100,834638670,19600,19600,19600,19600,0
|
|
20240618,190000,834638670,19600,19600,19600,19600,0
|
|
20240618,185900,834638670,19600,19600,19600,19600,0
|
|
20240618,185800,834638670,19600,19600,19600,19600,0
|
|
20240618,185700,834638670,19600,19600,19600,19600,0
|
|
20240618,185600,834638670,19600,19600,19600,19600,0
|
|
20240618,185500,834638670,19600,19600,19600,19600,0
|
|
20240618,185400,834638670,19600,19600,19600,19600,0
|
|
20240618,185300,834638670,19600,19600,19600,19600,0
|
|
20240618,185200,834638670,19600,19600,19600,19600,0
|
|
20240618,185100,834638670,19600,19600,19600,19600,0
|
|
20240618,185000,834638670,19600,19600,19600,19600,493
|
|
20240618,184900,834638670,19600,19600,19600,19600,0
|
|
20240618,184800,834638670,19600,19600,19600,19600,0
|
|
20240618,184700,834638670,19600,19600,19600,19600,0
|
|
20240618,184600,834638670,19600,19600,19600,19600,0
|
|
20240618,184500,834638670,19600,19600,19600,19600,0
|
|
20240618,184400,834638670,19600,19600,19600,19600,0
|
|
20240618,184300,834638670,19600,19600,19600,19600,0
|
|
20240618,184200,834638670,19600,19600,19600,19600,0
|
|
20240618,184100,834638670,19600,19600,19600,19600,0
|
|
20240618,184000,834638670,19600,19600,19600,19600,0
|
|
20240618,183900,834638670,19600,19600,19600,19600,0
|
|
20240618,183800,834638670,19600,19600,19600,19600,0
|
|
20240618,183700,834638670,19600,19600,19600,19600,0
|
|
20240618,183600,834638670,19600,19600,19600,19600,0
|
|
20240618,183500,834638670,19600,19600,19600,19600,0
|
|
20240618,183400,834638670,19600,19600,19600,19600,0
|
|
20240618,183300,834638670,19600,19600,19600,19600,0
|
|
20240618,183200,834638670,19600,19600,19600,19600,0
|
|
20240618,183100,834638670,19600,19600,19600,19600,0
|
|
20240618,183000,834638670,19600,19600,19600,19600,0
|
|
20240618,182900,834638670,19600,19600,19600,19600,0
|
|
20240618,182800,834638670,19600,19600,19600,19600,0
|
|
20240618,182700,834638670,19600,19600,19600,19600,0
|
|
20240618,182600,834638670,19600,19600,19600,19600,0
|
|
20240618,182500,834638670,19600,19600,19600,19600,0
|
|
20240618,182400,834638670,19600,19600,19600,19600,0
|
|
20240618,182300,834638670,19600,19600,19600,19600,0
|
|
20240618,182200,834638670,19600,19600,19600,19600,0
|
|
20240618,182100,834638670,19600,19600,19600,19600,0
|
|
20240618,182000,834638670,19600,19600,19600,19600,493
|
|
20240618,181900,834638670,19600,19600,19600,19600,0
|
|
20240618,181800,834638670,19600,19600,19600,19600,0
|
|
20240618,181700,834638670,19600,19600,19600,19600,0
|
|
20240618,181600,834638670,19600,19600,19600,19600,0
|
|
20240618,181500,834638670,19600,19600,19600,19600,0
|
|
20240618,181400,834638670,19600,19600,19600,19600,0
|
|
20240618,181300,834638670,19600,19600,19600,19600,0
|
|
20240618,181200,834638670,19600,19600,19600,19600,0
|
|
20240618,181100,834638670,19600,19600,19600,19600,0
|
|
20240618,181000,834638670,19600,19600,19600,19600,0
|
|
20240618,180900,834638670,19600,19600,19600,19600,0
|
|
20240618,180800,834638670,19600,19600,19600,19600,0
|
|
20240618,180700,834638670,19600,19600,19600,19600,0
|
|
20240618,180600,834638670,19600,19600,19600,19600,0
|
|
20240618,180500,834638670,19600,19600,19600,19600,0
|
|
20240618,180400,834638670,19600,19600,19600,19600,0
|
|
20240618,180300,834638670,19600,19600,19600,19600,0
|
|
20240618,180200,834638670,19600,19600,19600,19600,0
|
|
20240618,180100,834638670,19600,19600,19600,19600,0
|
|
20240618,180000,834638670,19600,19600,19600,19600,0
|
|
20240618,175900,834638670,19600,19600,19600,19600,0
|
|
20240618,175800,834638670,19600,19600,19600,19600,0
|
|
20240618,175700,834638670,19600,19600,19600,19600,0
|
|
20240618,175600,834638670,19600,19600,19600,19600,0
|
|
20240618,175500,834638670,19600,19600,19600,19600,0
|
|
20240618,175400,834638670,19600,19600,19600,19600,0
|
|
20240618,175300,834638670,19600,19600,19600,19600,0
|
|
20240618,175200,834638670,19600,19600,19600,19600,0
|
|
20240618,175100,834638670,19600,19600,19600,19600,0
|
|
20240618,175000,834638670,19600,19600,19600,19600,493
|
|
20240618,174900,834638670,19600,19600,19600,19600,0
|
|
20240618,174800,834638670,19600,19600,19600,19600,0
|
|
20240618,174700,834638670,19600,19600,19600,19600,0
|
|
20240618,174600,834638670,19600,19600,19600,19600,0
|
|
20240618,174500,834638670,19600,19600,19600,19600,0
|
|
20240618,174400,834638670,19600,19600,19600,19600,0
|
|
20240618,174300,834638670,19600,19600,19600,19600,0
|
|
20240618,174200,834638670,19600,19600,19600,19600,0
|
|
20240618,174100,834638670,19600,19600,19600,19600,0
|
|
20240618,174000,834638670,19600,19600,19600,19600,0
|
|
20240618,173900,834638670,19600,19600,19600,19600,0
|
|
20240618,173800,834638670,19600,19600,19600,19600,0
|
|
20240618,173700,834638670,19600,19600,19600,19600,0
|
|
20240618,173600,834638670,19600,19600,19600,19600,0
|
|
20240618,173500,834638670,19600,19600,19600,19600,0
|
|
20240618,173400,834638670,19600,19600,19600,19600,0
|
|
20240618,173300,834638670,19600,19600,19600,19600,0
|
|
20240618,173200,834638670,19600,19600,19600,19600,0
|
|
20240618,173100,834638670,19600,19600,19600,19600,0
|
|
20240618,173000,834638670,19600,19600,19600,19600,0
|
|
20240618,172900,834638670,19600,19600,19600,19600,0
|
|
20240618,172800,834638670,19600,19600,19600,19600,0
|
|
20240618,172700,834638670,19600,19600,19600,19600,0
|
|
20240618,172600,834638670,19600,19600,19600,19600,0
|
|
20240618,172500,834638670,19600,19600,19600,19600,0
|
|
20240618,172400,834638670,19600,19600,19600,19600,0
|
|
20240618,172300,834638670,19600,19600,19600,19600,0
|
|
20240618,172200,834638670,19600,19600,19600,19600,0
|
|
20240618,172100,834638670,19600,19600,19600,19600,0
|
|
20240618,172000,834638670,19600,19600,19600,19600,493
|
|
20240618,171900,834638670,19600,19600,19600,19600,0
|
|
20240618,171800,834638670,19600,19600,19600,19600,0
|
|
20240618,171700,834638670,19600,19600,19600,19600,0
|
|
20240618,171600,834638670,19600,19600,19600,19600,0
|
|
20240618,171500,834638670,19600,19600,19600,19600,0
|
|
20240618,171400,834638670,19600,19600,19600,19600,0
|
|
20240618,171300,834638670,19600,19600,19600,19600,0
|
|
20240618,171200,834638670,19600,19600,19600,19600,0
|
|
20240618,171100,834638670,19600,19600,19600,19600,0
|
|
20240618,171000,834638670,19600,19600,19600,19600,0
|
|
20240618,170900,834638670,19600,19600,19600,19600,0
|
|
20240618,170800,834638670,19600,19600,19600,19600,0
|
|
20240618,170700,834638670,19600,19600,19600,19600,0
|
|
20240618,170600,834638670,19600,19600,19600,19600,0
|
|
20240618,170500,834638670,19600,19600,19600,19600,0
|
|
20240618,170400,834638670,19600,19600,19600,19600,0
|
|
20240618,170300,834638670,19600,19600,19600,19600,0
|
|
20240618,170200,834638670,19600,19600,19600,19600,0
|
|
20240618,170100,834638670,19600,19600,19600,19600,0
|
|
20240618,170000,834638670,19600,19600,19600,19600,0
|
|
20240618,165900,834638670,19600,19600,19600,19600,0
|
|
20240618,165800,834638670,19600,19600,19600,19600,0
|
|
20240618,165700,834638670,19600,19600,19600,19600,0
|
|
20240618,165600,834638670,19600,19600,19600,19600,0
|
|
20240618,165500,834638670,19600,19600,19600,19600,0
|
|
20240618,165400,834638670,19600,19600,19600,19600,0
|
|
20240618,165300,834638670,19600,19600,19600,19600,0
|
|
20240618,165200,834638670,19600,19600,19600,19600,0
|
|
20240618,165100,834638670,19600,19600,19600,19600,0
|
|
20240618,165000,834638670,19600,19600,19600,19600,493
|
|
20240618,164900,834638670,19600,19600,19600,19600,0
|
|
20240618,164800,834638670,19600,19600,19600,19600,0
|
|
20240618,164700,834638670,19600,19600,19600,19600,0
|
|
20240618,164600,834638670,19600,19600,19600,19600,0
|
|
20240618,164500,834638670,19600,19600,19600,19600,0
|
|
20240618,164400,834638670,19600,19600,19600,19600,0
|
|
20240618,164300,834638670,19600,19600,19600,19600,0
|
|
20240618,164200,834638670,19600,19600,19600,19600,0
|
|
20240618,164100,834638670,19600,19600,19600,19600,0
|
|
20240618,164000,834638670,19600,19600,19600,19600,0
|
|
20240618,163900,834638670,19600,19600,19600,19600,0
|
|
20240618,163800,834638670,19600,19600,19600,19600,0
|
|
20240618,163700,834638670,19600,19600,19600,19600,0
|
|
20240618,163600,834638670,19600,19600,19600,19600,0
|
|
20240618,163500,834638670,19600,19600,19600,19600,0
|
|
20240618,163400,834638670,19600,19600,19600,19600,0
|
|
20240618,163300,834638670,19600,19600,19600,19600,0
|
|
20240618,163200,834638670,19600,19600,19600,19600,0
|
|
20240618,163100,834638670,19600,19600,19600,19600,0
|
|
20240618,163000,834638670,19600,19600,19600,19600,0
|
|
20240618,162900,834638670,19600,19600,19600,19600,0
|
|
20240618,162800,834638670,19600,19600,19600,19600,0
|
|
20240618,162700,834638670,19600,19600,19600,19600,0
|
|
20240618,162600,834638670,19600,19600,19600,19600,0
|
|
20240618,162500,834638670,19600,19600,19600,19600,0
|
|
20240618,162400,834638670,19600,19600,19600,19600,0
|
|
20240618,162300,834638670,19600,19600,19600,19600,0
|
|
20240618,162200,834638670,19600,19600,19600,19600,0
|
|
20240618,162100,834638670,19600,19600,19600,19600,0
|
|
20240618,162000,834638670,19600,19600,19600,19600,493
|
|
20240618,161900,834638670,19600,19600,19600,19600,0
|
|
20240618,161800,834638670,19600,19600,19600,19600,0
|
|
20240618,161700,834638670,19600,19600,19600,19600,0
|
|
20240618,161600,834638670,19600,19600,19600,19600,0
|
|
20240618,161500,834638670,19600,19600,19600,19600,0
|
|
20240618,161400,834638670,19600,19600,19600,19600,0
|
|
20240618,161300,834638670,19600,19600,19600,19600,0
|
|
20240618,161200,834638670,19600,19600,19600,19600,0
|
|
20240618,161100,834638670,19600,19600,19600,19600,0
|
|
20240618,161000,834638670,19600,19600,19600,19600,0
|
|
20240618,160900,834638670,19600,19600,19600,19600,0
|
|
20240618,160800,834638670,19600,19600,19600,19600,0
|
|
20240618,160700,834638670,19600,19600,19600,19600,0
|
|
20240618,160600,834638670,19600,19600,19600,19600,0
|
|
20240618,160500,834638670,19600,19600,19600,19600,0
|
|
20240618,160400,834638670,19600,19600,19600,19600,0
|
|
20240618,160300,834638670,19600,19600,19600,19600,0
|
|
20240618,160200,834638670,19600,19600,19600,19600,0
|
|
20240618,160100,834638670,19600,19600,19600,19600,0
|
|
20240618,160000,834638670,19600,19600,19600,19600,0
|
|
20240618,155900,834638670,19600,19600,19600,19600,0
|
|
20240618,155800,834638670,19600,19600,19600,19600,0
|
|
20240618,155700,834638670,19600,19600,19600,19600,0
|
|
20240618,155600,834638670,19600,19600,19600,19600,0
|
|
20240618,155500,834638670,19600,19600,19600,19600,0
|
|
20240618,155400,834638670,19600,19600,19600,19600,0
|
|
20240618,155300,834638670,19600,19600,19600,19600,0
|
|
20240618,155200,834638670,19600,19600,19600,19600,0
|
|
20240618,155100,834638670,19600,19600,19600,19600,0
|
|
20240618,155000,834638670,19600,19600,19600,19600,493
|
|
20240618,154900,834638670,19600,19600,19600,19600,0
|
|
20240618,154800,834638670,19600,19600,19600,19600,0
|
|
20240618,154700,834638670,19600,19600,19600,19600,0
|
|
20240618,154600,834638670,19600,19600,19600,19600,0
|
|
20240618,154500,834638670,19600,19600,19600,19600,0
|
|
20240618,154400,834638670,19600,19600,19600,19600,0
|
|
20240618,154300,834638670,19600,19600,19600,19600,0
|
|
20240618,154200,834638670,19600,19600,19600,19600,0
|
|
20240618,154100,834638670,19600,19600,19600,19600,0
|
|
20240618,154000,834638670,19600,19600,19600,19600,0
|
|
20240618,153900,834638670,19600,19600,19600,19600,0
|
|
20240618,153800,834638670,19600,19600,19600,19600,0
|
|
20240618,153700,834638670,19600,19600,19600,19600,0
|
|
20240618,153600,834638670,19600,19600,19600,19600,0
|
|
20240618,153500,834638670,19600,19600,19600,19600,0
|
|
20240618,153400,834638670,19600,19600,19600,19600,0
|
|
20240618,153300,834638670,19600,19600,19600,19600,0
|
|
20240618,153200,834638670,19600,19600,19600,19600,0
|
|
20240618,153100,834638670,19600,19600,19600,19600,0
|
|
20240618,153000,834638670,19600,19600,19600,19600,493
|
|
20240618,152900,824975870,19540,19540,19540,19540,0
|
|
20240618,152800,824975870,19540,19540,19540,19540,0
|
|
20240618,152700,824975870,19540,19540,19540,19540,0
|
|
20240618,152600,824975870,19540,19540,19540,19540,0
|
|
20240618,152500,824975870,19540,19540,19540,19540,0
|
|
20240618,152400,824975870,19540,19540,19540,19540,0
|
|
20240618,152300,824975870,19540,19540,19540,19540,0
|
|
20240618,152200,824975870,19540,19540,19540,19540,0
|
|
20240618,152100,824975870,19540,19540,19540,19540,0
|
|
20240618,152000,824975870,19540,19540,19540,19540,0
|
|
20240618,151900,824975870,19540,19540,19540,19520,44
|
|
20240618,151800,824116270,19540,19520,19540,19520,23
|
|
20240618,151700,823667010,19500,19500,19500,19500,2
|
|
20240618,151600,823628010,19510,19500,19510,19500,31
|
|
20240618,151500,823023390,19500,19500,19500,19500,14
|
|
20240618,151400,822750390,19510,19510,19510,19510,1
|
|
20240618,151300,822730880,19520,19520,19520,19520,0
|
|
20240618,151200,822730880,19520,19500,19520,19500,581
|
|
20240618,151100,811400860,19500,19500,19500,19500,0
|
|
20240618,151000,811400860,19500,19500,19500,19500,1
|
|
20240618,150900,811381360,19540,19530,19540,19530,96
|
|
20240618,150800,809506440,19520,19530,19530,19520,9
|
|
20240618,150700,809330750,19530,19550,19550,19530,3
|
|
20240618,150600,809272140,19470,19470,19470,19470,0
|
|
20240618,150500,809272140,19470,19490,19490,19470,194
|
|
20240618,150400,805494730,19560,19560,19560,19560,71
|
|
20240618,150300,804105970,19570,19520,19570,19520,224
|
|
20240618,150200,799727350,19510,19510,19510,19510,356
|
|
20240618,150100,792781790,19500,19500,19500,19500,0
|
|
20240618,150000,792781790,19500,19490,19500,19490,381
|
|
20240618,145900,785352400,19500,19500,19500,19500,0
|
|
20240618,145800,785352400,19500,19500,19500,19500,7
|
|
20240618,145700,785215900,19500,19500,19500,19500,0
|
|
20240618,145600,785215900,19500,19500,19500,19500,20
|
|
20240618,145500,784825900,19480,19500,19500,19480,261
|
|
20240618,145400,779741400,19500,19500,19500,19490,20
|
|
20240618,145300,779351480,19500,19500,19500,19500,0
|
|
20240618,145200,779351480,19500,19500,19500,19500,5
|
|
20240618,145100,779253980,19480,19480,19480,19480,50
|
|
20240618,145000,778279980,19490,19480,19490,19480,18
|
|
20240618,144900,777929280,19480,19480,19480,19480,0
|
|
20240618,144800,777929280,19480,19480,19480,19480,12
|
|
20240618,144700,777695520,19480,19480,19480,19480,1
|
|
20240618,144600,777676040,19460,19460,19460,19460,250
|
|
20240618,144500,772811040,19470,19470,19470,19470,0
|
|
20240618,144400,772811040,19470,19470,19470,19470,255
|
|
20240618,144300,767846190,19470,19490,19500,19470,110
|
|
20240618,144200,765704250,19490,19490,19490,19490,101
|
|
20240618,144100,763735760,19500,19490,19500,19490,20
|
|
20240618,144000,763345930,19470,19470,19470,19470,0
|
|
20240618,143900,763345930,19470,19470,19470,19470,0
|
|
20240618,143800,763345930,19470,19490,19490,19470,1000
|
|
20240618,143700,743872540,19500,19500,19500,19500,10
|
|
20240618,143600,743677540,19490,19490,19490,19490,0
|
|
20240618,143500,743677540,19490,19490,19490,19490,12
|
|
20240618,143400,743443660,19490,19490,19490,19490,3
|
|
20240618,143300,743385190,19490,19490,19490,19490,1
|
|
20240618,143200,743365700,19500,19500,19500,19500,0
|
|
20240618,143100,743365700,19500,19500,19500,19500,2
|
|
20240618,143000,743326700,19490,19500,19500,19490,155
|
|
20240618,142900,740305700,19500,19500,19500,19500,0
|
|
20240618,142800,740305700,19500,19500,19500,19500,11
|
|
20240618,142700,740091200,19490,19490,19490,19490,5
|
|
20240618,142600,739993750,19490,19490,19490,19490,0
|
|
20240618,142500,739993750,19490,19490,19490,19490,175
|
|
20240618,142400,736583000,19500,19500,19500,19500,10
|
|
20240618,142300,736388000,19500,19500,19500,19500,1
|
|
20240618,142200,736368500,19500,19500,19500,19500,0
|
|
20240618,142100,736368500,19500,19500,19500,19500,0
|
|
20240618,142000,736368500,19500,19500,19500,19500,0
|
|
20240618,141900,736368500,19500,19490,19500,19490,23
|
|
20240618,141800,735920030,19490,19490,19490,19490,3
|
|
20240618,141700,735861560,19490,19490,19490,19490,3
|
|
20240618,141600,735803090,19500,19500,19500,19500,0
|
|
20240618,141500,735803090,19500,19500,19500,19500,0
|
|
20240618,141400,735803090,19500,19500,19500,19500,406
|
|
20240618,141300,727886090,19500,19500,19500,19500,6
|
|
20240618,141200,727769090,19500,19510,19510,19500,423
|
|
20240618,141100,719519370,19510,19510,19510,19510,33
|
|
20240618,141000,718875540,19510,19510,19520,19510,115
|
|
20240618,140900,716631850,19510,19510,19510,19510,33
|
|
20240618,140800,715988020,19510,19510,19510,19510,9
|
|
20240618,140700,715812430,19520,19520,19520,19520,1
|
|
20240618,140600,715792910,19520,19520,19520,19520,0
|
|
20240618,140500,715792910,19520,19520,19520,19520,3
|
|
20240618,140400,715734350,19520,19520,19520,19520,3
|
|
20240618,140300,715675790,19520,19520,19530,19520,3
|
|
20240618,140200,715617220,19520,19520,19520,19520,12
|
|
20240618,140100,715382980,19520,19520,19520,19520,4
|
|
20240618,140000,715304900,19520,19520,19520,19520,3
|
|
20240618,135900,715246340,19530,19520,19530,19520,4
|
|
20240618,135800,715168250,19530,19530,19530,19530,11
|
|
20240618,135700,714953420,19530,19530,19530,19530,20
|
|
20240618,135600,714562820,19530,19530,19530,19530,0
|
|
20240618,135500,714562820,19530,19530,19530,19530,0
|
|
20240618,135400,714562820,19530,19530,19530,19530,26
|
|
20240618,135300,714055040,19550,19550,19550,19550,0
|
|
20240618,135200,714055040,19550,19520,19550,19520,10
|
|
20240618,135100,713859630,19540,19530,19540,19530,37
|
|
20240618,135000,713136980,19530,19520,19530,19520,631
|
|
20240618,134900,700813680,19520,19520,19520,19520,0
|
|
20240618,134800,700813680,19520,19520,19520,19520,0
|
|
20240618,134700,700813680,19520,19520,19520,19520,2
|
|
20240618,134600,700774640,19530,19530,19530,19530,0
|
|
20240618,134500,700774640,19530,19530,19530,19530,0
|
|
20240618,134400,700774640,19530,19520,19530,19520,480
|
|
20240618,134300,691404330,19510,19510,19510,19510,1
|
|
20240618,134200,691384820,19510,19510,19510,19510,22
|
|
20240618,134100,690955600,19510,19510,19510,19510,0
|
|
20240618,134000,690955600,19510,19510,19510,19510,41
|
|
20240618,133900,690155690,19510,19510,19510,19510,1
|
|
20240618,133800,690136180,19510,19510,19510,19510,0
|
|
20240618,133700,690136180,19510,19510,19510,19510,0
|
|
20240618,133600,690136180,19510,19510,19510,19510,101
|
|
20240618,133500,688165670,19500,19500,19500,19500,0
|
|
20240618,133400,688165670,19500,19500,19500,19500,13
|
|
20240618,133300,687912170,19510,19500,19510,19500,4
|
|
20240618,133200,687834160,19500,19500,19500,19500,3
|
|
20240618,133100,687775660,19510,19510,19510,19510,3
|
|
20240618,133000,687717130,19510,19510,19510,19510,3
|
|
20240618,132900,687658600,19500,19500,19500,19500,0
|
|
20240618,132800,687658600,19500,19500,19500,19500,8
|
|
20240618,132700,687502600,19510,19510,19510,19510,0
|
|
20240618,132600,687502600,19510,19500,19510,19500,28
|
|
20240618,132500,686956550,19500,19500,19500,19500,5
|
|
20240618,132400,686859050,19490,19490,19490,19490,10
|
|
20240618,132300,686664150,19490,19490,19490,19490,0
|
|
20240618,132200,686664150,19490,19490,19490,19490,0
|
|
20240618,132100,686664150,19490,19490,19490,19490,7
|
|
20240618,132000,686527720,19490,19490,19490,19490,8
|
|
20240618,131900,686371800,19480,19480,19480,19480,5
|
|
20240618,131800,686274400,19480,19480,19480,19480,11
|
|
20240618,131700,686060120,19480,19480,19480,19480,3
|
|
20240618,131600,686001680,19480,19490,19490,19480,5
|
|
20240618,131500,685904240,19490,19490,19490,19490,5
|
|
20240618,131400,685806790,19500,19500,19500,19500,0
|
|
20240618,131300,685806790,19500,19500,19500,19500,0
|
|
20240618,131200,685806790,19500,19500,19500,19500,0
|
|
20240618,131100,685806790,19500,19510,19510,19500,94
|
|
20240618,131000,683973540,19510,19510,19510,19510,26
|
|
20240618,130900,683466280,19510,19500,19510,19500,11
|
|
20240618,130800,683251770,19500,19500,19500,19500,1
|
|
20240618,130700,683232270,19490,19490,19490,19490,2
|
|
20240618,130600,683193290,19500,19500,19500,19500,1
|
|
20240618,130500,683173790,19500,19500,19500,19500,1
|
|
20240618,130400,683154290,19500,19500,19500,19500,3
|
|
20240618,130300,683095790,19500,19500,19500,19500,1
|
|
20240618,130200,683076290,19490,19490,19490,19490,11
|
|
20240618,130100,682861900,19520,19520,19520,19520,0
|
|
20240618,130000,682861900,19520,19520,19520,19520,0
|
|
20240618,125900,682861900,19520,19520,19520,19520,0
|
|
20240618,125800,682861900,19520,19520,19520,19520,0
|
|
20240618,125700,682861900,19520,19520,19520,19520,0
|
|
20240618,125600,682861900,19520,19510,19520,19510,13
|
|
20240618,125500,682608150,19480,19460,19480,19460,9
|
|
20240618,125400,682432890,19470,19470,19470,19470,23
|
|
20240618,125300,681985080,19470,19470,19470,19470,2
|
|
20240618,125200,681946140,19470,19470,19470,19470,53
|
|
20240618,125100,680914230,19480,19480,19480,19480,0
|
|
20240618,125000,680914230,19480,19490,19490,19480,160
|
|
20240618,124900,677797420,19490,19490,19490,19490,0
|
|
20240618,124800,677797420,19490,19500,19500,19490,4
|
|
20240618,124700,677719440,19500,19510,19510,19500,4
|
|
20240618,124600,677641430,19500,19500,19500,19500,110
|
|
20240618,124500,675496430,19500,19500,19500,19500,0
|
|
20240618,124400,675496430,19500,19500,19500,19500,0
|
|
20240618,124300,675496430,19500,19500,19500,19500,5
|
|
20240618,124200,675398930,19500,19500,19500,19500,0
|
|
20240618,124100,675398930,19500,19500,19500,19500,0
|
|
20240618,124000,675398930,19500,19500,19500,19500,15
|
|
20240618,123900,675106430,19510,19510,19510,19510,10
|
|
20240618,123800,674911330,19510,19520,19520,19510,21
|
|
20240618,123700,674501560,19520,19520,19520,19520,0
|
|
20240618,123600,674501560,19520,19520,19520,19520,0
|
|
20240618,123500,674501560,19520,19510,19520,19510,20
|
|
20240618,123400,674111240,19520,19520,19520,19520,0
|
|
20240618,123300,674111240,19520,19510,19520,19510,30
|
|
20240618,123200,673525720,19510,19510,19510,19510,0
|
|
20240618,123100,673525720,19510,19510,19510,19510,10
|
|
20240618,123000,673330620,19510,19510,19510,19510,0
|
|
20240618,122900,673330620,19510,19500,19510,19500,13
|
|
20240618,122800,673077020,19510,19520,19520,19510,5
|
|
20240618,122700,672979450,19510,19510,19510,19510,2
|
|
20240618,122600,672940430,19520,19520,19520,19520,26
|
|
20240618,122500,672432910,19520,19520,19520,19520,29
|
|
20240618,122400,671866830,19520,19520,19520,19520,3
|
|
20240618,122300,671808270,19520,19520,19520,19520,1
|
|
20240618,122200,671788750,19520,19520,19520,19520,3
|
|
20240618,122100,671730190,19510,19500,19510,19500,6
|
|
20240618,122000,671613160,19490,19480,19490,19480,5
|
|
20240618,121900,671515730,19480,19470,19480,19470,6
|
|
20240618,121800,671398900,19470,19470,19470,19470,4
|
|
20240618,121700,671321020,19450,19450,19450,19450,0
|
|
20240618,121600,671321020,19450,19460,19460,19450,7
|
|
20240618,121500,671184810,19460,19460,19460,19460,117
|
|
20240618,121400,668907990,19470,19470,19470,19470,1
|
|
20240618,121300,668888520,19450,19450,19450,19450,0
|
|
20240618,121200,668888520,19450,19450,19450,19450,1
|
|
20240618,121100,668869070,19460,19490,19490,19460,252
|
|
20240618,121000,663961650,19500,19500,19500,19500,0
|
|
20240618,120900,663961650,19500,19500,19500,19500,194
|
|
20240618,120800,660178650,19470,19460,19470,19460,6
|
|
20240618,120700,660061860,19450,19440,19450,19440,5
|
|
20240618,120600,659964640,19440,19440,19440,19440,1
|
|
20240618,120500,659945200,19440,19430,19440,19430,33
|
|
20240618,120400,659303720,19430,19430,19430,19430,5
|
|
20240618,120300,659206570,19420,19420,19420,19420,0
|
|
20240618,120200,659206570,19420,19420,19420,19420,200
|
|
20240618,120100,655322570,19420,19420,19420,19420,0
|
|
20240618,120000,655322570,19420,19420,19420,19420,10
|
|
20240618,115900,655128370,19420,19420,19420,19420,1
|
|
20240618,115800,655108950,19410,19420,19420,19410,170
|
|
20240618,115700,651809200,19420,19420,19420,19420,0
|
|
20240618,115600,651809200,19420,19420,19420,19420,0
|
|
20240618,115500,651809200,19420,19410,19420,19410,9
|
|
20240618,115400,651634430,19420,19420,19420,19420,3
|
|
20240618,115300,651576170,19420,19420,19420,19420,14
|
|
20240618,115200,651304290,19410,19410,19410,19410,0
|
|
20240618,115100,651304290,19410,19410,19410,19410,0
|
|
20240618,115000,651304290,19410,19410,19410,19410,0
|
|
20240618,114900,651304290,19410,19430,19430,19410,390
|
|
20240618,114800,643731410,19430,19430,19430,19430,5
|
|
20240618,114700,643634260,19440,19440,19440,19440,4
|
|
20240618,114600,643556500,19440,19440,19440,19440,4
|
|
20240618,114500,643478740,19440,19440,19440,19440,275
|
|
20240618,114400,638132740,19440,19440,19440,19430,40
|
|
20240618,114300,637355170,19440,19440,19440,19440,52
|
|
20240618,114200,636344290,19450,19450,19450,19450,53
|
|
20240618,114100,635313440,19450,19450,19450,19450,0
|
|
20240618,114000,635313440,19450,19450,19450,19450,7
|
|
20240618,113900,635177290,19450,19450,19450,19450,52
|
|
20240618,113800,634165890,19450,19450,19450,19450,0
|
|
20240618,113700,634165890,19450,19450,19450,19450,92
|
|
20240618,113600,632376490,19470,19470,19470,19470,91
|
|
20240618,113500,630604720,19460,19460,19460,19460,0
|
|
20240618,113400,630604720,19460,19460,19460,19460,0
|
|
20240618,113300,630604720,19460,19460,19460,19460,9
|
|
20240618,113200,630429580,19460,19450,19460,19450,11
|
|
20240618,113100,630215530,19450,19450,19450,19450,0
|
|
20240618,113000,630215530,19450,19450,19450,19450,0
|
|
20240618,112900,630215530,19450,19450,19450,19450,0
|
|
20240618,112800,630215530,19450,19450,19450,19450,0
|
|
20240618,112700,630215530,19450,19450,19450,19450,17
|
|
20240618,112600,629884880,19450,19450,19450,19450,2
|
|
20240618,112500,629845980,19450,19450,19450,19450,76
|
|
20240618,112400,628367780,19440,19440,19440,19440,0
|
|
20240618,112300,628367780,19440,19450,19450,19440,125
|
|
20240618,112200,625936970,19450,19450,19450,19450,0
|
|
20240618,112100,625936970,19450,19450,19450,19450,47
|
|
20240618,112000,625022820,19470,19490,19490,19470,189
|
|
20240618,111900,621341100,19490,19510,19510,19490,10
|
|
20240618,111800,621146090,19500,19500,19500,19500,235
|
|
20240618,111700,616563590,19500,19500,19500,19500,3
|
|
20240618,111600,616505090,19500,19500,19500,19500,3
|
|
20240618,111500,616446590,19500,19480,19500,19480,13
|
|
20240618,111400,616193160,19470,19460,19470,19450,74
|
|
20240618,111300,614753790,19460,19460,19460,19460,2
|
|
20240618,111200,614714870,19450,19450,19450,19450,16
|
|
20240618,111100,614403670,19450,19450,19450,19450,3
|
|
20240618,111000,614345320,19450,19450,19450,19450,20
|
|
20240618,110900,613956320,19440,19440,19440,19440,106
|
|
20240618,110800,611895680,19440,19440,19440,19440,22
|
|
20240618,110700,611468000,19430,19410,19430,19410,62
|
|
20240618,110600,610264460,19410,19410,19410,19390,405
|
|
20240618,110500,602408880,19410,19410,19410,19410,54
|
|
20240618,110400,601360740,19410,19410,19410,19410,7
|
|
20240618,110300,601224870,19400,19400,19400,19400,0
|
|
20240618,110200,601224870,19400,19400,19400,19400,445
|
|
20240618,110100,592591870,19400,19420,19420,19400,1394
|
|
20240618,110000,565539950,19430,19440,19440,19430,425
|
|
20240618,105900,557282190,19430,19430,19430,19430,0
|
|
20240618,105800,557282190,19430,19430,19430,19430,0
|
|
20240618,105700,557282190,19430,19430,19430,19430,5
|
|
20240618,105600,557185040,19430,19420,19430,19410,321
|
|
20240618,105500,550952330,19420,19430,19430,19420,419
|
|
20240618,105400,542815340,19430,19430,19430,19430,0
|
|
20240618,105300,542815340,19430,19430,19430,19430,0
|
|
20240618,105200,542815340,19430,19440,19440,19430,160
|
|
20240618,105100,539706490,19450,19450,19450,19450,126
|
|
20240618,105000,537255790,19450,19450,19450,19450,1
|
|
20240618,104900,537236340,19440,19440,19440,19440,0
|
|
20240618,104800,537236340,19440,19500,19500,19440,2030
|
|
20240618,104700,497730110,19500,19500,19500,19500,0
|
|
20240618,104600,497730110,19500,19500,19500,19500,3
|
|
20240618,104500,497671610,19500,19500,19500,19500,2
|
|
20240618,104400,497632610,19500,19500,19500,19500,3
|
|
20240618,104300,497574110,19490,19480,19490,19480,149
|
|
20240618,104200,494670130,19460,19470,19470,19460,23
|
|
20240618,104100,494222520,19460,19460,19460,19460,7
|
|
20240618,104000,494086300,19450,19450,19450,19450,151
|
|
20240618,103900,491149350,19450,19450,19450,19450,1
|
|
20240618,103800,491129900,19450,19450,19450,19450,20
|
|
20240618,103700,490740900,19450,19450,19450,19450,0
|
|
20240618,103600,490740900,19450,19450,19450,19450,0
|
|
20240618,103500,490740900,19450,19460,19460,19450,42
|
|
20240618,103400,489923980,19450,19450,19450,19450,0
|
|
20240618,103300,489923980,19450,19450,19450,19450,0
|
|
20240618,103200,489923980,19450,19450,19450,19450,0
|
|
20240618,103100,489923980,19450,19440,19450,19440,16
|
|
20240618,103000,489612910,19440,19440,19440,19440,125
|
|
20240618,102900,487182910,19440,19440,19440,19440,2
|
|
20240618,102800,487144030,19440,19440,19440,19440,100
|
|
20240618,102700,485200030,19440,19440,19440,19440,1
|
|
20240618,102600,485180590,19420,19420,19420,19420,0
|
|
20240618,102500,485180590,19420,19420,19420,19420,0
|
|
20240618,102400,485180590,19420,19440,19440,19420,389
|
|
20240618,102300,477625140,19430,19430,19430,19430,6
|
|
20240618,102200,477508560,19420,19420,19420,19420,0
|
|
20240618,102100,477508560,19420,19420,19420,19420,2
|
|
20240618,102000,477469720,19420,19410,19420,19410,135
|
|
20240618,101900,474848420,19410,19430,19430,19410,447
|
|
20240618,101800,466170510,19420,19420,19420,19420,1
|
|
20240618,101700,466151090,19420,19410,19420,19400,537
|
|
20240618,101600,455728910,19430,19410,19430,19410,6
|
|
20240618,101500,455612350,19410,19420,19430,19410,308
|
|
20240618,101400,449633520,19410,19430,19430,19410,251
|
|
20240618,101300,444757900,19430,19430,19440,19420,160
|
|
20240618,101200,441649280,19440,19440,19440,19440,88
|
|
20240618,101100,439938560,19450,19450,19450,19450,201
|
|
20240618,101000,436029110,19450,19460,19460,19450,683
|
|
20240618,100900,422744610,19460,19490,19490,19460,594
|
|
20240618,100800,411183200,19480,19480,19480,19480,26
|
|
20240618,100700,410676720,19480,19480,19480,19480,4
|
|
20240618,100600,410598800,19480,19480,19480,19480,6
|
|
20240618,100500,410481920,19480,19470,19480,19470,57
|
|
20240618,100400,409372080,19470,19490,19490,19470,2054
|
|
20240618,100300,369363150,19490,19490,19490,19490,16
|
|
20240618,100200,369051310,19490,19490,19490,19490,13
|
|
20240618,100100,368797940,19490,19520,19520,19490,586
|
|
20240618,100000,357372300,19490,19520,19520,19490,503
|
|
20240618,095900,347568740,19520,19510,19520,19490,874
|
|
20240618,095800,330533230,19520,19520,19520,19520,10
|
|
20240618,095700,330338030,19520,19520,19520,19520,4
|
|
20240618,095600,330259950,19520,19520,19520,19520,2
|
|
20240618,095500,330220910,19520,19500,19520,19490,205
|
|
20240618,095400,326224960,19520,19520,19520,19520,9
|
|
20240618,095300,326049280,19500,19520,19530,19500,100
|
|
20240618,095200,324099110,19520,19520,19520,19520,5
|
|
20240618,095100,324001510,19520,19510,19520,19500,235
|
|
20240618,095000,319418740,19510,19530,19530,19510,8
|
|
20240618,094900,319262640,19530,19520,19530,19500,448
|
|
20240618,094800,310525530,19520,19550,19550,19520,449
|
|
20240618,094700,301757790,19550,19560,19560,19550,36
|
|
20240618,094600,301053710,19560,19550,19560,19550,50
|
|
20240618,094500,300075820,19550,19550,19560,19550,52
|
|
20240618,094400,299059170,19550,19550,19550,19550,3
|
|
20240618,094300,299000520,19560,19560,19560,19550,275
|
|
20240618,094200,293621550,19550,19550,19550,19550,3
|
|
20240618,094100,293562900,19560,19560,19560,19560,0
|
|
20240618,094000,293562900,19560,19560,19560,19560,15
|
|
20240618,093900,293269500,19560,19560,19560,19550,400
|
|
20240618,093800,285447500,19560,19560,19560,19560,10
|
|
20240618,093700,285251900,19560,19550,19560,19550,50
|
|
20240618,093600,284273920,19550,19550,19550,19550,1
|
|
20240618,093500,284254370,19520,19510,19520,19510,416
|
|
20240618,093400,276134100,19510,19520,19520,19500,275
|
|
20240618,093300,270767490,19510,19500,19510,19470,591
|
|
20240618,093200,259251200,19500,19500,19500,19500,169
|
|
20240618,093100,255955700,19500,19520,19520,19500,821
|
|
20240618,093000,239943120,19520,19550,19560,19520,1351
|
|
20240618,092900,213547430,19550,19560,19560,19550,383
|
|
20240618,092800,206056900,19560,19580,19590,19560,334
|
|
20240618,092700,199521200,19600,19600,19600,19600,301
|
|
20240618,092600,193621600,19600,19600,19600,19600,1
|
|
20240618,092500,193602000,19630,19600,19630,19560,205
|
|
20240618,092400,189590110,19590,19640,19640,19590,210
|
|
20240618,092300,185473840,19590,19690,19750,19560,2255
|
|
20240618,092200,141186360,19700,19750,19750,19700,330
|
|
20240618,092100,134684110,19810,19810,19810,19810,2
|
|
20240618,092000,134644490,19840,19840,19840,19750,71
|
|
20240618,091900,133237840,19860,19750,19860,19750,341
|
|
20240618,091800,126502420,19750,19750,19750,19750,10
|
|
20240618,091700,126304920,19750,19700,19750,19700,507
|
|
20240618,091600,116316940,19690,19690,19690,19670,209
|
|
20240618,091500,112203810,19700,19690,19700,19680,153
|
|
20240618,091400,109189950,19700,19730,19730,19690,403
|
|
20240618,091300,101249810,19750,19750,19750,19750,114
|
|
20240618,091200,98998310,19750,19810,19810,19750,644
|
|
20240618,091100,86264390,19860,19860,19860,19860,0
|
|
20240618,091000,86264390,19860,19750,19860,19750,205
|
|
20240618,090900,82211930,19750,19750,19750,19750,7
|
|
20240618,090800,82073680,19750,19750,19750,19700,103
|
|
20240618,090700,80044430,19750,19770,19770,19750,59
|
|
20240618,090600,78878040,19670,19720,19720,19670,1000
|
|
20240618,090500,59207180,19700,19730,19730,19700,500
|
|
20240618,090400,49354110,19730,19810,19810,19730,505
|
|
20240618,090300,39389290,19820,19740,19820,19740,21
|
|
20240618,090200,38973230,19730,19770,19770,19730,832
|
|
20240618,090100,22531550,19770,19770,19870,19740,874
|
|
20240618,090000,5261070,19770,19780,19800,19770,266
|