628 lines
32 KiB
CSV
628 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,192500,309135720,18550,18550,18550,18550,390
|
|
20240628,192400,309135720,18550,18550,18550,18550,0
|
|
20240628,192300,309135720,18550,18550,18550,18550,0
|
|
20240628,192200,309135720,18550,18550,18550,18550,0
|
|
20240628,192100,309135720,18550,18550,18550,18550,0
|
|
20240628,192000,309135720,18550,18550,18550,18550,0
|
|
20240628,191900,309135720,18550,18550,18550,18550,0
|
|
20240628,191800,309135720,18550,18550,18550,18550,0
|
|
20240628,191700,309135720,18550,18550,18550,18550,0
|
|
20240628,191600,309135720,18550,18550,18550,18550,0
|
|
20240628,191500,309135720,18550,18550,18550,18550,0
|
|
20240628,191400,309135720,18550,18550,18550,18550,0
|
|
20240628,191300,309135720,18550,18550,18550,18550,0
|
|
20240628,191200,309135720,18550,18550,18550,18550,0
|
|
20240628,191100,309135720,18550,18550,18550,18550,0
|
|
20240628,191000,309135720,18550,18550,18550,18550,0
|
|
20240628,190900,309135720,18550,18550,18550,18550,0
|
|
20240628,190800,309135720,18550,18550,18550,18550,0
|
|
20240628,190700,309135720,18550,18550,18550,18550,0
|
|
20240628,190600,309135720,18550,18550,18550,18550,0
|
|
20240628,190500,309135720,18550,18550,18550,18550,0
|
|
20240628,190400,309135720,18550,18550,18550,18550,0
|
|
20240628,190300,309135720,18550,18550,18550,18550,0
|
|
20240628,190200,309135720,18550,18550,18550,18550,0
|
|
20240628,190100,309135720,18550,18550,18550,18550,0
|
|
20240628,190000,309135720,18550,18550,18550,18550,0
|
|
20240628,185900,309135720,18550,18550,18550,18550,0
|
|
20240628,185800,309135720,18550,18550,18550,18550,0
|
|
20240628,185700,309135720,18550,18550,18550,18550,0
|
|
20240628,185600,309135720,18550,18550,18550,18550,0
|
|
20240628,185500,309135720,18550,18550,18550,18550,390
|
|
20240628,185400,309135720,18550,18550,18550,18550,0
|
|
20240628,185300,309135720,18550,18550,18550,18550,0
|
|
20240628,185200,309135720,18550,18550,18550,18550,0
|
|
20240628,185100,309135720,18550,18550,18550,18550,0
|
|
20240628,185000,309135720,18550,18550,18550,18550,0
|
|
20240628,184900,309135720,18550,18550,18550,18550,0
|
|
20240628,184800,309135720,18550,18550,18550,18550,0
|
|
20240628,184700,309135720,18550,18550,18550,18550,0
|
|
20240628,184600,309135720,18550,18550,18550,18550,0
|
|
20240628,184500,309135720,18550,18550,18550,18550,0
|
|
20240628,184400,309135720,18550,18550,18550,18550,0
|
|
20240628,184300,309135720,18550,18550,18550,18550,0
|
|
20240628,184200,309135720,18550,18550,18550,18550,0
|
|
20240628,184100,309135720,18550,18550,18550,18550,0
|
|
20240628,184000,309135720,18550,18550,18550,18550,0
|
|
20240628,183900,309135720,18550,18550,18550,18550,0
|
|
20240628,183800,309135720,18550,18550,18550,18550,0
|
|
20240628,183700,309135720,18550,18550,18550,18550,0
|
|
20240628,183600,309135720,18550,18550,18550,18550,0
|
|
20240628,183500,309135720,18550,18550,18550,18550,0
|
|
20240628,183400,309135720,18550,18550,18550,18550,0
|
|
20240628,183300,309135720,18550,18550,18550,18550,0
|
|
20240628,183200,309135720,18550,18550,18550,18550,0
|
|
20240628,183100,309135720,18550,18550,18550,18550,0
|
|
20240628,183000,309135720,18550,18550,18550,18550,0
|
|
20240628,182900,309135720,18550,18550,18550,18550,0
|
|
20240628,182800,309135720,18550,18550,18550,18550,0
|
|
20240628,182700,309135720,18550,18550,18550,18550,0
|
|
20240628,182600,309135720,18550,18550,18550,18550,0
|
|
20240628,182500,309135720,18550,18550,18550,18550,390
|
|
20240628,182400,309135720,18550,18550,18550,18550,0
|
|
20240628,182300,309135720,18550,18550,18550,18550,0
|
|
20240628,182200,309135720,18550,18550,18550,18550,0
|
|
20240628,182100,309135720,18550,18550,18550,18550,0
|
|
20240628,182000,309135720,18550,18550,18550,18550,0
|
|
20240628,181900,309135720,18550,18550,18550,18550,0
|
|
20240628,181800,309135720,18550,18550,18550,18550,0
|
|
20240628,181700,309135720,18550,18550,18550,18550,0
|
|
20240628,181600,309135720,18550,18550,18550,18550,0
|
|
20240628,181500,309135720,18550,18550,18550,18550,0
|
|
20240628,181400,309135720,18550,18550,18550,18550,0
|
|
20240628,181300,309135720,18550,18550,18550,18550,0
|
|
20240628,181200,309135720,18550,18550,18550,18550,0
|
|
20240628,181100,309135720,18550,18550,18550,18550,0
|
|
20240628,181000,309135720,18550,18550,18550,18550,0
|
|
20240628,180900,309135720,18550,18550,18550,18550,0
|
|
20240628,180800,309135720,18550,18550,18550,18550,0
|
|
20240628,180700,309135720,18550,18550,18550,18550,0
|
|
20240628,180600,309135720,18550,18550,18550,18550,0
|
|
20240628,180500,309135720,18550,18550,18550,18550,0
|
|
20240628,180400,309135720,18550,18550,18550,18550,0
|
|
20240628,180300,309135720,18550,18550,18550,18550,0
|
|
20240628,180200,309135720,18550,18550,18550,18550,0
|
|
20240628,180100,309135720,18550,18550,18550,18550,0
|
|
20240628,180000,309135720,18550,18550,18550,18550,0
|
|
20240628,175900,309135720,18550,18550,18550,18550,0
|
|
20240628,175800,309135720,18550,18550,18550,18550,0
|
|
20240628,175700,309135720,18550,18550,18550,18550,0
|
|
20240628,175600,309135720,18550,18550,18550,18550,0
|
|
20240628,175500,309135720,18550,18550,18550,18550,390
|
|
20240628,175400,309135720,18550,18550,18550,18550,0
|
|
20240628,175300,309135720,18550,18550,18550,18550,0
|
|
20240628,175200,309135720,18550,18550,18550,18550,0
|
|
20240628,175100,309135720,18550,18550,18550,18550,0
|
|
20240628,175000,309135720,18550,18550,18550,18550,0
|
|
20240628,174900,309135720,18550,18550,18550,18550,0
|
|
20240628,174800,309135720,18550,18550,18550,18550,0
|
|
20240628,174700,309135720,18550,18550,18550,18550,0
|
|
20240628,174600,309135720,18550,18550,18550,18550,0
|
|
20240628,174500,309135720,18550,18550,18550,18550,0
|
|
20240628,174400,309135720,18550,18550,18550,18550,0
|
|
20240628,174300,309135720,18550,18550,18550,18550,0
|
|
20240628,174200,309135720,18550,18550,18550,18550,0
|
|
20240628,174100,309135720,18550,18550,18550,18550,0
|
|
20240628,174000,309135720,18550,18550,18550,18550,0
|
|
20240628,173900,309135720,18550,18550,18550,18550,0
|
|
20240628,173800,309135720,18550,18550,18550,18550,0
|
|
20240628,173700,309135720,18550,18550,18550,18550,0
|
|
20240628,173600,309135720,18550,18550,18550,18550,0
|
|
20240628,173500,309135720,18550,18550,18550,18550,0
|
|
20240628,173400,309135720,18550,18550,18550,18550,0
|
|
20240628,173300,309135720,18550,18550,18550,18550,0
|
|
20240628,173200,309135720,18550,18550,18550,18550,0
|
|
20240628,173100,309135720,18550,18550,18550,18550,0
|
|
20240628,173000,309135720,18550,18550,18550,18550,0
|
|
20240628,172900,309135720,18550,18550,18550,18550,0
|
|
20240628,172800,309135720,18550,18550,18550,18550,0
|
|
20240628,172700,309135720,18550,18550,18550,18550,0
|
|
20240628,172600,309135720,18550,18550,18550,18550,0
|
|
20240628,172500,309135720,18550,18550,18550,18550,390
|
|
20240628,172400,309135720,18550,18550,18550,18550,0
|
|
20240628,172300,309135720,18550,18550,18550,18550,0
|
|
20240628,172200,309135720,18550,18550,18550,18550,0
|
|
20240628,172100,309135720,18550,18550,18550,18550,0
|
|
20240628,172000,309135720,18550,18550,18550,18550,0
|
|
20240628,171900,309135720,18550,18550,18550,18550,0
|
|
20240628,171800,309135720,18550,18550,18550,18550,0
|
|
20240628,171700,309135720,18550,18550,18550,18550,0
|
|
20240628,171600,309135720,18550,18550,18550,18550,0
|
|
20240628,171500,309135720,18550,18550,18550,18550,0
|
|
20240628,171400,309135720,18550,18550,18550,18550,0
|
|
20240628,171300,309135720,18550,18550,18550,18550,0
|
|
20240628,171200,309135720,18550,18550,18550,18550,0
|
|
20240628,171100,309135720,18550,18550,18550,18550,0
|
|
20240628,171000,309135720,18550,18550,18550,18550,0
|
|
20240628,170900,309135720,18550,18550,18550,18550,0
|
|
20240628,170800,309135720,18550,18550,18550,18550,0
|
|
20240628,170700,309135720,18550,18550,18550,18550,0
|
|
20240628,170600,309135720,18550,18550,18550,18550,0
|
|
20240628,170500,309135720,18550,18550,18550,18550,0
|
|
20240628,170400,309135720,18550,18550,18550,18550,0
|
|
20240628,170300,309135720,18550,18550,18550,18550,0
|
|
20240628,170200,309135720,18550,18550,18550,18550,0
|
|
20240628,170100,309135720,18550,18550,18550,18550,0
|
|
20240628,170000,309135720,18550,18550,18550,18550,0
|
|
20240628,165900,309135720,18550,18550,18550,18550,0
|
|
20240628,165800,309135720,18550,18550,18550,18550,0
|
|
20240628,165700,309135720,18550,18550,18550,18550,0
|
|
20240628,165600,309135720,18550,18550,18550,18550,0
|
|
20240628,165500,309135720,18550,18550,18550,18550,390
|
|
20240628,165400,309135720,18550,18550,18550,18550,0
|
|
20240628,165300,309135720,18550,18550,18550,18550,0
|
|
20240628,165200,309135720,18550,18550,18550,18550,0
|
|
20240628,165100,309135720,18550,18550,18550,18550,0
|
|
20240628,165000,309135720,18550,18550,18550,18550,0
|
|
20240628,164900,309135720,18550,18550,18550,18550,0
|
|
20240628,164800,309135720,18550,18550,18550,18550,0
|
|
20240628,164700,309135720,18550,18550,18550,18550,0
|
|
20240628,164600,309135720,18550,18550,18550,18550,0
|
|
20240628,164500,309135720,18550,18550,18550,18550,0
|
|
20240628,164400,309135720,18550,18550,18550,18550,0
|
|
20240628,164300,309135720,18550,18550,18550,18550,0
|
|
20240628,164200,309135720,18550,18550,18550,18550,0
|
|
20240628,164100,309135720,18550,18550,18550,18550,0
|
|
20240628,164000,309135720,18550,18550,18550,18550,0
|
|
20240628,163900,309135720,18550,18550,18550,18550,0
|
|
20240628,163800,309135720,18550,18550,18550,18550,0
|
|
20240628,163700,309135720,18550,18550,18550,18550,0
|
|
20240628,163600,309135720,18550,18550,18550,18550,0
|
|
20240628,163500,309135720,18550,18550,18550,18550,0
|
|
20240628,163400,309135720,18550,18550,18550,18550,0
|
|
20240628,163300,309135720,18550,18550,18550,18550,0
|
|
20240628,163200,309135720,18550,18550,18550,18550,0
|
|
20240628,163100,309135720,18550,18550,18550,18550,0
|
|
20240628,163000,309135720,18550,18550,18550,18550,0
|
|
20240628,162900,309135720,18550,18550,18550,18550,0
|
|
20240628,162800,309135720,18550,18550,18550,18550,0
|
|
20240628,162700,309135720,18550,18550,18550,18550,0
|
|
20240628,162600,309135720,18550,18550,18550,18550,0
|
|
20240628,162500,309135720,18550,18550,18550,18550,390
|
|
20240628,162400,309135720,18550,18550,18550,18550,0
|
|
20240628,162300,309135720,18550,18550,18550,18550,0
|
|
20240628,162200,309135720,18550,18550,18550,18550,0
|
|
20240628,162100,309135720,18550,18550,18550,18550,0
|
|
20240628,162000,309135720,18550,18550,18550,18550,0
|
|
20240628,161900,309135720,18550,18550,18550,18550,0
|
|
20240628,161800,309135720,18550,18550,18550,18550,0
|
|
20240628,161700,309135720,18550,18550,18550,18550,0
|
|
20240628,161600,309135720,18550,18550,18550,18550,0
|
|
20240628,161500,309135720,18550,18550,18550,18550,0
|
|
20240628,161400,309135720,18550,18550,18550,18550,0
|
|
20240628,161300,309135720,18550,18550,18550,18550,0
|
|
20240628,161200,309135720,18550,18550,18550,18550,0
|
|
20240628,161100,309135720,18550,18550,18550,18550,0
|
|
20240628,161000,309135720,18550,18550,18550,18550,0
|
|
20240628,160900,309135720,18550,18550,18550,18550,0
|
|
20240628,160800,309135720,18550,18550,18550,18550,0
|
|
20240628,160700,309135720,18550,18550,18550,18550,0
|
|
20240628,160600,309135720,18550,18550,18550,18550,0
|
|
20240628,160500,309135720,18550,18550,18550,18550,0
|
|
20240628,160400,309135720,18550,18550,18550,18550,0
|
|
20240628,160300,309135720,18550,18550,18550,18550,0
|
|
20240628,160200,309135720,18550,18550,18550,18550,0
|
|
20240628,160100,309135720,18550,18550,18550,18550,0
|
|
20240628,160000,309135720,18550,18550,18550,18550,0
|
|
20240628,155900,309135720,18550,18550,18550,18550,0
|
|
20240628,155800,309135720,18550,18550,18550,18550,0
|
|
20240628,155700,309135720,18550,18550,18550,18550,0
|
|
20240628,155600,309135720,18550,18550,18550,18550,0
|
|
20240628,155500,309135720,18550,18550,18550,18550,390
|
|
20240628,155400,309135720,18550,18550,18550,18550,0
|
|
20240628,155300,309135720,18550,18550,18550,18550,0
|
|
20240628,155200,309135720,18550,18550,18550,18550,0
|
|
20240628,155100,309135720,18550,18550,18550,18550,0
|
|
20240628,155000,309135720,18550,18550,18550,18550,0
|
|
20240628,154900,309135720,18550,18550,18550,18550,0
|
|
20240628,154800,309135720,18550,18550,18550,18550,0
|
|
20240628,154700,309135720,18550,18550,18550,18550,0
|
|
20240628,154600,309135720,18550,18550,18550,18550,0
|
|
20240628,154500,309135720,18550,18550,18550,18550,0
|
|
20240628,154400,309135720,18550,18550,18550,18550,0
|
|
20240628,154300,309135720,18550,18550,18550,18550,0
|
|
20240628,154200,309135720,18550,18550,18550,18550,0
|
|
20240628,154100,309135720,18550,18550,18550,18550,0
|
|
20240628,154000,309135720,18550,18550,18550,18550,0
|
|
20240628,153900,309135720,18550,18550,18550,18550,0
|
|
20240628,153800,309135720,18550,18550,18550,18550,0
|
|
20240628,153700,309135720,18550,18550,18550,18550,0
|
|
20240628,153600,309135720,18550,18550,18550,18550,0
|
|
20240628,153500,309135720,18550,18550,18550,18550,0
|
|
20240628,153400,309135720,18550,18550,18550,18550,0
|
|
20240628,153300,309135720,18550,18550,18550,18550,0
|
|
20240628,153200,309135720,18550,18550,18550,18550,0
|
|
20240628,153100,309135720,18550,18550,18550,18550,0
|
|
20240628,153000,309135720,18550,18550,18550,18550,390
|
|
20240628,152900,301901220,18550,18550,18550,18550,0
|
|
20240628,152800,301901220,18550,18550,18550,18550,0
|
|
20240628,152700,301901220,18550,18550,18550,18550,0
|
|
20240628,152600,301901220,18550,18550,18550,18550,0
|
|
20240628,152500,301901220,18550,18550,18550,18550,0
|
|
20240628,152400,301901220,18550,18550,18550,18550,0
|
|
20240628,152300,301901220,18550,18550,18550,18550,0
|
|
20240628,152200,301901220,18550,18550,18550,18550,0
|
|
20240628,152100,301901220,18550,18550,18550,18550,0
|
|
20240628,152000,301901220,18550,18550,18550,18550,0
|
|
20240628,151900,301901220,18550,18550,18550,18550,13
|
|
20240628,151800,301660070,18560,18560,18560,18560,50
|
|
20240628,151700,300732070,18540,18520,18540,18500,522
|
|
20240628,151600,291071640,18560,18530,18560,18530,224
|
|
20240628,151500,286920800,18530,18530,18530,18530,34
|
|
20240628,151400,286290780,18570,18570,18570,18570,50
|
|
20240628,151300,285362280,18570,18570,18570,18570,100
|
|
20240628,151200,283505280,18530,18530,18530,18530,0
|
|
20240628,151100,283505280,18530,18530,18530,18530,0
|
|
20240628,151000,283505280,18530,18530,18530,18530,0
|
|
20240628,150900,283505280,18530,18530,18530,18530,0
|
|
20240628,150800,283505280,18530,18530,18530,18530,0
|
|
20240628,150700,283505280,18530,18530,18530,18530,0
|
|
20240628,150600,283505280,18530,18530,18530,18530,0
|
|
20240628,150500,283505280,18530,18530,18530,18530,1
|
|
20240628,150400,283486750,18550,18550,18550,18550,0
|
|
20240628,150300,283486750,18550,18500,18550,18500,80
|
|
20240628,150200,282006640,18520,18520,18520,18520,0
|
|
20240628,150100,282006640,18520,18520,18520,18520,0
|
|
20240628,150000,282006640,18520,18500,18520,18500,151
|
|
20240628,145900,279210920,18490,18510,18510,18490,260
|
|
20240628,145800,274403320,18510,18510,18510,18510,0
|
|
20240628,145700,274403320,18510,18510,18510,18510,0
|
|
20240628,145600,274403320,18510,18510,18510,18510,98
|
|
20240628,145500,272589340,18490,18490,18490,18490,1
|
|
20240628,145400,272570850,18510,18510,18510,18510,0
|
|
20240628,145300,272570850,18510,18510,18510,18510,0
|
|
20240628,145200,272570850,18510,18510,18510,18510,0
|
|
20240628,145100,272570850,18510,18500,18510,18490,122
|
|
20240628,145000,270314740,18500,18510,18510,18490,307
|
|
20240628,144900,264634520,18570,18530,18570,18530,9
|
|
20240628,144800,264467560,18530,18530,18530,18530,1
|
|
20240628,144700,264449030,18530,18530,18530,18530,0
|
|
20240628,144600,264449030,18530,18530,18530,18530,50
|
|
20240628,144500,263522530,18520,18520,18520,18520,111
|
|
20240628,144400,261466810,18570,18570,18570,18570,0
|
|
20240628,144300,261466810,18570,18540,18580,18540,16
|
|
20240628,144200,261169760,18520,18520,18520,18520,9
|
|
20240628,144100,261003080,18520,18520,18520,18520,0
|
|
20240628,144000,261003080,18520,18520,18520,18520,0
|
|
20240628,143900,261003080,18520,18520,18520,18520,0
|
|
20240628,143800,261003080,18520,18520,18520,18520,0
|
|
20240628,143700,261003080,18520,18520,18520,18520,0
|
|
20240628,143600,261003080,18520,18520,18520,18510,146
|
|
20240628,143500,258299170,18470,18530,18530,18470,450
|
|
20240628,143400,249979930,18540,18540,18540,18540,0
|
|
20240628,143300,249979930,18540,18540,18540,18540,0
|
|
20240628,143200,249979930,18540,18540,18540,18540,0
|
|
20240628,143100,249979930,18540,18550,18550,18540,92
|
|
20240628,143000,248274180,18580,18560,18580,18560,10
|
|
20240628,142900,248088460,18560,18560,18560,18560,46
|
|
20240628,142800,247234700,18580,18580,18580,18580,1
|
|
20240628,142700,247216120,18580,18580,18580,18580,0
|
|
20240628,142600,247216120,18580,18580,18580,18580,0
|
|
20240628,142500,247216120,18580,18580,18580,18580,0
|
|
20240628,142400,247216120,18580,18580,18580,18580,0
|
|
20240628,142300,247216120,18580,18580,18580,18580,0
|
|
20240628,142200,247216120,18580,18570,18580,18570,10
|
|
20240628,142100,247030330,18580,18580,18580,18580,0
|
|
20240628,142000,247030330,18580,18580,18580,18580,0
|
|
20240628,141900,247030330,18580,18580,18580,18580,0
|
|
20240628,141800,247030330,18580,18580,18580,18580,4
|
|
20240628,141700,246956010,18580,18580,18580,18580,0
|
|
20240628,141600,246956010,18580,18580,18580,18580,0
|
|
20240628,141500,246956010,18580,18580,18580,18580,50
|
|
20240628,141400,246027010,18580,18580,18580,18580,0
|
|
20240628,141300,246027010,18580,18580,18580,18580,0
|
|
20240628,141200,246027010,18580,18580,18580,18580,0
|
|
20240628,141100,246027010,18580,18580,18580,18580,0
|
|
20240628,141000,246027010,18580,18580,18580,18580,0
|
|
20240628,140900,246027010,18580,18580,18580,18580,0
|
|
20240628,140800,246027010,18580,18580,18580,18580,10
|
|
20240628,140700,245841210,18580,18580,18580,18580,1
|
|
20240628,140600,245822630,18580,18580,18580,18580,0
|
|
20240628,140500,245822630,18580,18580,18580,18580,0
|
|
20240628,140400,245822630,18580,18570,18580,18560,351
|
|
20240628,140300,239305220,18580,18580,18580,18580,1
|
|
20240628,140200,239286640,18580,18580,18580,18580,0
|
|
20240628,140100,239286640,18580,18570,18580,18570,419
|
|
20240628,140000,231503120,18580,18580,18580,18580,50
|
|
20240628,135900,230574120,18570,18570,18570,18570,1
|
|
20240628,135800,230555550,18580,18610,18610,18570,1230
|
|
20240628,135700,207680760,18630,18630,18630,18630,0
|
|
20240628,135600,207680760,18630,18630,18630,18630,0
|
|
20240628,135500,207680760,18630,18630,18630,18630,0
|
|
20240628,135400,207680760,18630,18630,18630,18630,0
|
|
20240628,135300,207680760,18630,18630,18630,18630,0
|
|
20240628,135200,207680760,18630,18630,18630,18630,50
|
|
20240628,135100,206749260,18640,18640,18640,18640,0
|
|
20240628,135000,206749260,18640,18640,18640,18640,10
|
|
20240628,134900,206562860,18610,18610,18610,18610,0
|
|
20240628,134800,206562860,18610,18610,18610,18610,0
|
|
20240628,134700,206562860,18610,18610,18610,18610,30
|
|
20240628,134600,206004560,18640,18640,18640,18640,1
|
|
20240628,134500,205985920,18650,18650,18650,18650,0
|
|
20240628,134400,205985920,18650,18650,18650,18650,0
|
|
20240628,134300,205985920,18650,18650,18650,18650,0
|
|
20240628,134200,205985920,18650,18650,18650,18650,0
|
|
20240628,134100,205985920,18650,18650,18650,18650,0
|
|
20240628,134000,205985920,18650,18650,18650,18650,0
|
|
20240628,133900,205985920,18650,18650,18650,18650,0
|
|
20240628,133800,205985920,18650,18650,18650,18650,0
|
|
20240628,133700,205985920,18650,18650,18650,18650,0
|
|
20240628,133600,205985920,18650,18650,18650,18650,0
|
|
20240628,133500,205985920,18650,18640,18650,18640,10
|
|
20240628,133400,205799470,18610,18620,18620,18610,323
|
|
20240628,133300,199785520,18650,18650,18650,18650,0
|
|
20240628,133200,199785520,18650,18650,18650,18650,0
|
|
20240628,133100,199785520,18650,18650,18650,18650,0
|
|
20240628,133000,199785520,18650,18650,18650,18650,0
|
|
20240628,132900,199785520,18650,18650,18650,18650,0
|
|
20240628,132800,199785520,18650,18650,18650,18650,10
|
|
20240628,132700,199599020,18620,18620,18620,18620,10
|
|
20240628,132600,199412820,18620,18620,18620,18620,0
|
|
20240628,132500,199412820,18620,18620,18620,18620,0
|
|
20240628,132400,199412820,18620,18620,18620,18620,0
|
|
20240628,132300,199412820,18620,18620,18620,18620,1
|
|
20240628,132200,199394200,18650,18650,18650,18650,0
|
|
20240628,132100,199394200,18650,18650,18650,18650,0
|
|
20240628,132000,199394200,18650,18650,18650,18650,0
|
|
20240628,131900,199394200,18650,18640,18650,18640,5
|
|
20240628,131800,199300990,18620,18620,18620,18620,0
|
|
20240628,131700,199300990,18620,18620,18620,18620,0
|
|
20240628,131600,199300990,18620,18620,18620,18620,8
|
|
20240628,131500,199152030,18620,18620,18620,18620,0
|
|
20240628,131400,199152030,18620,18620,18620,18620,0
|
|
20240628,131300,199152030,18620,18620,18620,18620,39
|
|
20240628,131200,198425850,18630,18630,18630,18630,22
|
|
20240628,131100,198015990,18640,18640,18640,18640,2
|
|
20240628,131000,197978710,18650,18650,18650,18650,0
|
|
20240628,130900,197978710,18650,18650,18650,18650,0
|
|
20240628,130800,197978710,18650,18650,18650,18650,0
|
|
20240628,130700,197978710,18650,18650,18650,18650,0
|
|
20240628,130600,197978710,18650,18650,18650,18650,1
|
|
20240628,130500,197960060,18650,18650,18650,18650,2
|
|
20240628,130400,197922760,18650,18640,18650,18640,50
|
|
20240628,130300,196990620,18640,18640,18640,18640,0
|
|
20240628,130200,196990620,18640,18640,18640,18640,1
|
|
20240628,130100,196971980,18630,18630,18630,18630,0
|
|
20240628,130000,196971980,18630,18630,18630,18630,17
|
|
20240628,125900,196655270,18620,18620,18620,18620,5
|
|
20240628,125800,196562170,18630,18630,18630,18630,0
|
|
20240628,125700,196562170,18630,18630,18630,18630,0
|
|
20240628,125600,196562170,18630,18630,18630,18630,0
|
|
20240628,125500,196562170,18630,18630,18630,18630,3
|
|
20240628,125400,196506280,18630,18630,18630,18630,20
|
|
20240628,125300,196133680,18650,18650,18650,18650,0
|
|
20240628,125200,196133680,18650,18650,18650,18650,0
|
|
20240628,125100,196133680,18650,18650,18650,18650,1
|
|
20240628,125000,196115030,18650,18650,18650,18650,0
|
|
20240628,124900,196115030,18650,18650,18650,18650,1
|
|
20240628,124800,196096380,18640,18640,18640,18640,90
|
|
20240628,124700,194418780,18640,18640,18640,18640,0
|
|
20240628,124600,194418780,18640,18640,18640,18640,23
|
|
20240628,124500,193990060,18630,18630,18630,18630,20
|
|
20240628,124400,193617460,18640,18640,18640,18640,0
|
|
20240628,124300,193617460,18640,18640,18640,18640,10
|
|
20240628,124200,193431060,18640,18640,18640,18640,0
|
|
20240628,124100,193431060,18640,18640,18640,18640,0
|
|
20240628,124000,193431060,18640,18640,18640,18640,0
|
|
20240628,123900,193431060,18640,18640,18640,18640,5
|
|
20240628,123800,193337860,18640,18640,18640,18640,1
|
|
20240628,123700,193319220,18600,18600,18600,18600,0
|
|
20240628,123600,193319220,18600,18600,18600,18600,0
|
|
20240628,123500,193319220,18600,18610,18610,18600,80
|
|
20240628,123400,191831210,18610,18610,18610,18610,0
|
|
20240628,123300,191831210,18610,18610,18610,18610,0
|
|
20240628,123200,191831210,18610,18610,18610,18610,0
|
|
20240628,123100,191831210,18610,18610,18610,18610,0
|
|
20240628,123000,191831210,18610,18610,18610,18610,0
|
|
20240628,122900,191831210,18610,18610,18610,18610,1
|
|
20240628,122800,191812600,18610,18610,18610,18610,0
|
|
20240628,122700,191812600,18610,18610,18610,18610,0
|
|
20240628,122600,191812600,18610,18600,18610,18600,131
|
|
20240628,122500,189375990,18600,18600,18600,18600,0
|
|
20240628,122400,189375990,18600,18600,18600,18600,0
|
|
20240628,122300,189375990,18600,18600,18600,18600,0
|
|
20240628,122200,189375990,18600,18600,18600,18600,0
|
|
20240628,122100,189375990,18600,18610,18610,18600,8
|
|
20240628,122000,189227180,18610,18600,18610,18600,26
|
|
20240628,121900,188743550,18650,18650,18650,18650,0
|
|
20240628,121800,188743550,18650,18650,18650,18650,0
|
|
20240628,121700,188743550,18650,18650,18650,18650,0
|
|
20240628,121600,188743550,18650,18650,18650,18650,0
|
|
20240628,121500,188743550,18650,18610,18650,18610,400
|
|
20240628,121400,181290310,18610,18610,18610,18610,6
|
|
20240628,121300,181178650,18610,18610,18610,18610,60
|
|
20240628,121200,180062050,18610,18610,18610,18610,0
|
|
20240628,121100,180062050,18610,18610,18610,18610,0
|
|
20240628,121000,180062050,18610,18610,18610,18610,430
|
|
20240628,120900,172059750,18650,18650,18650,18650,0
|
|
20240628,120800,172059750,18650,18650,18650,18650,0
|
|
20240628,120700,172059750,18650,18650,18650,18650,0
|
|
20240628,120600,172059750,18650,18650,18650,18650,0
|
|
20240628,120500,172059750,18650,18650,18650,18650,0
|
|
20240628,120400,172059750,18650,18650,18650,18650,0
|
|
20240628,120300,172059750,18650,18650,18650,18650,1
|
|
20240628,120200,172041100,18650,18650,18650,18650,0
|
|
20240628,120100,172041100,18650,18650,18650,18650,0
|
|
20240628,120000,172041100,18650,18650,18650,18650,0
|
|
20240628,115900,172041100,18650,18650,18650,18650,0
|
|
20240628,115800,172041100,18650,18650,18650,18650,0
|
|
20240628,115700,172041100,18650,18640,18650,18620,80
|
|
20240628,115600,170550800,18620,18620,18620,18620,0
|
|
20240628,115500,170550800,18620,18620,18620,18620,1
|
|
20240628,115400,170532180,18630,18630,18630,18630,10
|
|
20240628,115300,170345880,18620,18620,18620,18620,0
|
|
20240628,115200,170345880,18620,18620,18620,18620,0
|
|
20240628,115100,170345880,18620,18620,18620,18620,0
|
|
20240628,115000,170345880,18620,18610,18620,18610,352
|
|
20240628,114900,163794690,18600,18600,18600,18600,0
|
|
20240628,114800,163794690,18600,18600,18600,18600,109
|
|
20240628,114700,161767290,18600,18600,18600,18600,0
|
|
20240628,114600,161767290,18600,18600,18600,18600,0
|
|
20240628,114500,161767290,18600,18600,18600,18600,10
|
|
20240628,114400,161581290,18600,18600,18600,18600,0
|
|
20240628,114300,161581290,18600,18600,18600,18600,10
|
|
20240628,114200,161395290,18600,18600,18600,18600,0
|
|
20240628,114100,161395290,18600,18600,18600,18600,20
|
|
20240628,114000,161023290,18600,18600,18600,18600,5
|
|
20240628,113900,160930290,18600,18600,18600,18600,10
|
|
20240628,113800,160744290,18600,18600,18600,18600,65
|
|
20240628,113700,159535290,18580,18580,18580,18580,2
|
|
20240628,113600,159498130,18580,18580,18580,18580,0
|
|
20240628,113500,159498130,18580,18580,18580,18580,0
|
|
20240628,113400,159498130,18580,18580,18580,18580,24
|
|
20240628,113300,159052210,18580,18580,18580,18580,0
|
|
20240628,113200,159052210,18580,18580,18580,18580,0
|
|
20240628,113100,159052210,18580,18580,18580,18580,0
|
|
20240628,113000,159052210,18580,18580,18580,18580,0
|
|
20240628,112900,159052210,18580,18580,18580,18580,0
|
|
20240628,112800,159052210,18580,18580,18580,18580,50
|
|
20240628,112700,158123210,18580,18580,18580,18580,2
|
|
20240628,112600,158086050,18580,18580,18580,18580,25
|
|
20240628,112500,157621550,18580,18580,18580,18580,5
|
|
20240628,112400,157528650,18580,18580,18580,18580,0
|
|
20240628,112300,157528650,18580,18580,18580,18580,0
|
|
20240628,112200,157528650,18580,18580,18580,18580,0
|
|
20240628,112100,157528650,18580,18580,18580,18580,11
|
|
20240628,112000,157324270,18580,18580,18580,18580,0
|
|
20240628,111900,157324270,18580,18580,18580,18580,0
|
|
20240628,111800,157324270,18580,18580,18580,18580,0
|
|
20240628,111700,157324270,18580,18580,18580,18580,0
|
|
20240628,111600,157324270,18580,18580,18580,18580,0
|
|
20240628,111500,157324270,18580,18580,18580,18580,10
|
|
20240628,111400,157138470,18590,18590,18590,18590,56
|
|
20240628,111300,156097430,18590,18590,18590,18590,10
|
|
20240628,111200,155911530,18590,18590,18590,18590,0
|
|
20240628,111100,155911530,18590,18590,18590,18590,34
|
|
20240628,111000,155279470,18580,18580,18580,18580,0
|
|
20240628,110900,155279470,18580,18580,18580,18580,66
|
|
20240628,110800,154053190,18580,18580,18580,18580,2
|
|
20240628,110700,154016030,18570,18570,18570,18570,0
|
|
20240628,110600,154016030,18570,18570,18570,18570,8
|
|
20240628,110500,153867470,18570,18570,18570,18570,2
|
|
20240628,110400,153830330,18560,18560,18560,18560,0
|
|
20240628,110300,153830330,18560,18560,18560,18560,0
|
|
20240628,110200,153830330,18560,18570,18570,18560,3
|
|
20240628,110100,153774640,18570,18570,18570,18570,10
|
|
20240628,110000,153588940,18560,18560,18560,18560,100
|
|
20240628,105900,151732940,18560,18560,18560,18560,0
|
|
20240628,105800,151732940,18560,18560,18560,18560,4
|
|
20240628,105700,151658700,18530,18530,18530,18530,0
|
|
20240628,105600,151658700,18530,18510,18560,18510,11
|
|
20240628,105500,151454710,18490,18490,18490,18490,1
|
|
20240628,105400,151436220,18510,18510,18510,18510,3
|
|
20240628,105300,151380690,18490,18520,18520,18490,249
|
|
20240628,105200,146774120,18530,18530,18530,18530,11
|
|
20240628,105100,146570290,18530,18530,18530,18530,2
|
|
20240628,105000,146533230,18530,18530,18530,18530,13
|
|
20240628,104900,146292340,18530,18540,18540,18530,151
|
|
20240628,104800,143494300,18560,18560,18560,18560,0
|
|
20240628,104700,143494300,18560,18560,18560,18560,14
|
|
20240628,104600,143234460,18560,18550,18560,18550,3
|
|
20240628,104500,143178790,18540,18540,18540,18540,1
|
|
20240628,104400,143160250,18530,18530,18530,18530,2
|
|
20240628,104300,143123190,18530,18550,18550,18530,163
|
|
20240628,104200,140102780,18530,18540,18560,18530,9
|
|
20240628,104100,139935900,18560,18560,18560,18560,1
|
|
20240628,104000,139917340,18560,18560,18560,18560,1
|
|
20240628,103900,139898780,18560,18560,18560,18540,41
|
|
20240628,103800,139138190,18610,18610,18610,18610,0
|
|
20240628,103700,139138190,18610,18610,18610,18610,0
|
|
20240628,103600,139138190,18610,18610,18610,18610,0
|
|
20240628,103500,139138190,18610,18600,18610,18600,12
|
|
20240628,103400,138914880,18610,18610,18610,18610,0
|
|
20240628,103300,138914880,18610,18610,18610,18610,0
|
|
20240628,103200,138914880,18610,18610,18610,18610,0
|
|
20240628,103100,138914880,18610,18610,18610,18610,0
|
|
20240628,103000,138914880,18610,18600,18610,18600,2
|
|
20240628,102900,138877670,18610,18600,18610,18600,101
|
|
20240628,102800,136998250,18610,18600,18610,18580,299
|
|
20240628,102700,131433990,18610,18610,18610,18610,0
|
|
20240628,102600,131433990,18610,18600,18610,18600,13
|
|
20240628,102500,131192080,18600,18600,18600,18600,5
|
|
20240628,102400,131099080,18600,18600,18600,18600,0
|
|
20240628,102300,131099080,18600,18600,18600,18600,1
|
|
20240628,102200,131080480,18600,18600,18600,18600,5
|
|
20240628,102100,130987480,18600,18600,18600,18600,0
|
|
20240628,102000,130987480,18600,18600,18600,18600,12
|
|
20240628,101900,130764280,18580,18580,18580,18580,0
|
|
20240628,101800,130764280,18580,18580,18580,18580,1
|
|
20240628,101700,130745700,18600,18530,18600,18530,31
|
|
20240628,101600,130170680,18560,18590,18590,18560,21
|
|
20240628,101500,129780470,18570,18570,18570,18570,11
|
|
20240628,101400,129576200,18570,18570,18570,18570,48
|
|
20240628,101300,128684840,18570,18570,18570,18570,0
|
|
20240628,101200,128684840,18570,18570,18570,18570,0
|
|
20240628,101100,128684840,18570,18550,18570,18550,2
|
|
20240628,101000,128647720,18530,18530,18530,18530,0
|
|
20240628,100900,128647720,18530,18530,18530,18530,5
|
|
20240628,100800,128555070,18530,18530,18530,18530,21
|
|
20240628,100700,128165940,18530,18530,18530,18530,1
|
|
20240628,100600,128147410,18530,18530,18530,18530,99
|
|
20240628,100500,126312940,18530,18530,18530,18530,0
|
|
20240628,100400,126312940,18530,18490,18530,18490,18
|
|
20240628,100300,125979860,18500,18480,18500,18480,162
|
|
20240628,100200,122983080,18470,18450,18470,18450,248
|
|
20240628,100100,118407420,18450,18450,18450,18450,10
|
|
20240628,100000,118222920,18470,18470,18470,18470,1
|
|
20240628,095900,118204450,18470,18450,18470,18450,279
|
|
20240628,095800,113056880,18420,18450,18450,18420,17
|
|
20240628,095700,112743650,18450,18450,18450,18450,0
|
|
20240628,095600,112743650,18450,18450,18450,18450,2
|
|
20240628,095500,112706750,18450,18470,18470,18450,152
|
|
20240628,095400,109902330,18450,18450,18450,18450,103
|
|
20240628,095300,108001980,18410,18410,18410,18410,50
|
|
20240628,095200,107081480,18440,18440,18440,18440,9
|
|
20240628,095100,106915520,18440,18440,18440,18440,1
|
|
20240628,095000,106897080,18400,18400,18400,18400,0
|
|
20240628,094900,106897080,18400,18410,18410,18400,400
|
|
20240628,094800,99536980,18410,18420,18420,18410,174
|
|
20240628,094700,96332900,18400,18400,18400,18400,0
|
|
20240628,094600,96332900,18400,18400,18400,18400,100
|
|
20240628,094500,94492900,18400,18400,18400,18400,229
|
|
20240628,094400,90279300,18400,18400,18400,18400,0
|
|
20240628,094300,90279300,18400,18400,18400,18400,0
|
|
20240628,094200,90279300,18400,18420,18420,18400,357
|
|
20240628,094100,83707910,18420,18440,18440,18420,300
|
|
20240628,094000,78180330,18430,18450,18450,18430,240
|
|
20240628,093900,73756340,18450,18450,18450,18450,5
|
|
20240628,093800,73664090,18450,18450,18450,18450,0
|
|
20240628,093700,73664090,18450,18450,18450,18450,0
|
|
20240628,093600,73664090,18450,18460,18460,18450,100
|
|
20240628,093500,71818390,18460,18460,18460,18460,0
|
|
20240628,093400,71818390,18460,18460,18460,18460,39
|
|
20240628,093300,71098450,18460,18460,18460,18460,1
|
|
20240628,093200,71079990,18450,18450,18450,18450,37
|
|
20240628,093100,70397340,18450,18450,18450,18450,0
|
|
20240628,093000,70397340,18450,18490,18490,18450,304
|
|
20240628,092900,64787370,18470,18470,18470,18470,135
|
|
20240628,092800,62293920,18480,18480,18480,18480,1
|
|
20240628,092700,62275440,18500,18500,18500,18500,0
|
|
20240628,092600,62275440,18500,18500,18500,18500,0
|
|
20240628,092500,62275440,18500,18490,18500,18490,21
|
|
20240628,092400,61887030,18490,18470,18490,18470,55
|
|
20240628,092300,60870180,18470,18470,18470,18470,0
|
|
20240628,092200,60870180,18470,18470,18470,18470,3
|
|
20240628,092100,60814770,18460,18500,18500,18460,178
|
|
20240628,092000,57524690,18500,18500,18500,18500,40
|
|
20240628,091900,56784690,18490,18500,18500,18490,144
|
|
20240628,091800,54120840,18500,18500,18500,18500,0
|
|
20240628,091700,54120840,18500,18500,18500,18500,0
|
|
20240628,091600,54120840,18500,18500,18500,18500,0
|
|
20240628,091500,54120840,18500,18500,18500,18500,20
|
|
20240628,091400,53750840,18490,18520,18520,18490,14
|
|
20240628,091300,53491950,18520,18520,18520,18520,165
|
|
20240628,091200,50436150,18520,18520,18520,18520,0
|
|
20240628,091100,50436150,18520,18480,18520,18450,151
|
|
20240628,091000,47646840,18480,18480,18480,18480,1
|
|
20240628,090900,47628360,18480,18480,18480,18480,42
|
|
20240628,090800,46852200,18480,18540,18540,18480,235
|
|
20240628,090700,42502680,18460,18460,18460,18460,0
|
|
20240628,090600,42502680,18460,18460,18460,18460,13
|
|
20240628,090500,42262700,18460,18460,18460,18460,300
|
|
20240628,090400,36724700,18460,18460,18460,18460,100
|
|
20240628,090300,34878700,18460,18460,18460,18460,5
|
|
20240628,090200,34786400,18740,18740,18740,18740,0
|
|
20240628,090100,34786400,18740,18740,18740,18740,0
|
|
20240628,090000,34786400,18740,18410,18740,18410,1889
|