584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,184100,1190107510,19660,19660,19660,19660,1688
|
|
20240604,184000,1190107510,19660,19660,19660,19660,0
|
|
20240604,183900,1190107510,19660,19660,19660,19660,0
|
|
20240604,183800,1190107510,19660,19660,19660,19660,0
|
|
20240604,183700,1190107510,19660,19660,19660,19660,0
|
|
20240604,183600,1190107510,19660,19660,19660,19660,0
|
|
20240604,183500,1190107510,19660,19660,19660,19660,0
|
|
20240604,183400,1190107510,19660,19660,19660,19660,0
|
|
20240604,183300,1190107510,19660,19660,19660,19660,0
|
|
20240604,183200,1190107510,19660,19660,19660,19660,0
|
|
20240604,183100,1190107510,19660,19660,19660,19660,0
|
|
20240604,183000,1190107510,19660,19660,19660,19660,0
|
|
20240604,182900,1190107510,19660,19660,19660,19660,0
|
|
20240604,182800,1190107510,19660,19660,19660,19660,0
|
|
20240604,182700,1190107510,19660,19660,19660,19660,0
|
|
20240604,182600,1190107510,19660,19660,19660,19660,0
|
|
20240604,182500,1190107510,19660,19660,19660,19660,0
|
|
20240604,182400,1190107510,19660,19660,19660,19660,0
|
|
20240604,182300,1190107510,19660,19660,19660,19660,0
|
|
20240604,182200,1190107510,19660,19660,19660,19660,0
|
|
20240604,182100,1190107510,19660,19660,19660,19660,0
|
|
20240604,182000,1190107510,19660,19660,19660,19660,0
|
|
20240604,181900,1190107510,19660,19660,19660,19660,0
|
|
20240604,181800,1190107510,19660,19660,19660,19660,0
|
|
20240604,181700,1190107510,19660,19660,19660,19660,0
|
|
20240604,181600,1190107510,19660,19660,19660,19660,0
|
|
20240604,181500,1190107510,19660,19660,19660,19660,0
|
|
20240604,181400,1190107510,19660,19660,19660,19660,0
|
|
20240604,181300,1190107510,19660,19660,19660,19660,0
|
|
20240604,181200,1190107510,19660,19660,19660,19660,0
|
|
20240604,181100,1190107510,19660,19660,19660,19660,1688
|
|
20240604,181000,1190107510,19660,19660,19660,19660,0
|
|
20240604,180900,1190107510,19660,19660,19660,19660,0
|
|
20240604,180800,1190107510,19660,19660,19660,19660,0
|
|
20240604,180700,1190107510,19660,19660,19660,19660,0
|
|
20240604,180600,1190107510,19660,19660,19660,19660,0
|
|
20240604,180500,1190107510,19660,19660,19660,19660,0
|
|
20240604,180400,1190107510,19660,19660,19660,19660,0
|
|
20240604,180300,1190107510,19660,19660,19660,19660,0
|
|
20240604,180200,1190107510,19660,19660,19660,19660,0
|
|
20240604,180100,1190107510,19660,19660,19660,19660,0
|
|
20240604,180000,1190107510,19660,19660,19660,19660,0
|
|
20240604,175900,1190107510,19660,19660,19660,19660,0
|
|
20240604,175800,1190107510,19660,19660,19660,19660,0
|
|
20240604,175700,1190107510,19660,19660,19660,19660,0
|
|
20240604,175600,1190107510,19660,19660,19660,19660,0
|
|
20240604,175500,1190107510,19660,19660,19660,19660,0
|
|
20240604,175400,1190107510,19660,19660,19660,19660,0
|
|
20240604,175300,1190107510,19660,19660,19660,19660,0
|
|
20240604,175200,1190107510,19660,19660,19660,19660,0
|
|
20240604,175100,1190107510,19660,19660,19660,19660,0
|
|
20240604,175000,1190107510,19660,19660,19660,19660,0
|
|
20240604,174900,1190107510,19660,19660,19660,19660,0
|
|
20240604,174800,1190107510,19660,19660,19660,19660,0
|
|
20240604,174700,1190107510,19660,19660,19660,19660,0
|
|
20240604,174600,1190107510,19660,19660,19660,19660,0
|
|
20240604,174500,1190107510,19660,19660,19660,19660,0
|
|
20240604,174400,1190107510,19660,19660,19660,19660,0
|
|
20240604,174300,1190107510,19660,19660,19660,19660,0
|
|
20240604,174200,1190107510,19660,19660,19660,19660,0
|
|
20240604,174100,1190107510,19660,19660,19660,19660,1688
|
|
20240604,174000,1190107510,19660,19660,19660,19660,0
|
|
20240604,173900,1190107510,19660,19660,19660,19660,0
|
|
20240604,173800,1190107510,19660,19660,19660,19660,0
|
|
20240604,173700,1190107510,19660,19660,19660,19660,0
|
|
20240604,173600,1190107510,19660,19660,19660,19660,0
|
|
20240604,173500,1190107510,19660,19660,19660,19660,0
|
|
20240604,173400,1190107510,19660,19660,19660,19660,0
|
|
20240604,173300,1190107510,19660,19660,19660,19660,0
|
|
20240604,173200,1190107510,19660,19660,19660,19660,0
|
|
20240604,173100,1190107510,19660,19660,19660,19660,0
|
|
20240604,173000,1190107510,19660,19660,19660,19660,0
|
|
20240604,172900,1190107510,19660,19660,19660,19660,0
|
|
20240604,172800,1190107510,19660,19660,19660,19660,0
|
|
20240604,172700,1190107510,19660,19660,19660,19660,0
|
|
20240604,172600,1190107510,19660,19660,19660,19660,0
|
|
20240604,172500,1190107510,19660,19660,19660,19660,0
|
|
20240604,172400,1190107510,19660,19660,19660,19660,0
|
|
20240604,172300,1190107510,19660,19660,19660,19660,0
|
|
20240604,172200,1190107510,19660,19660,19660,19660,0
|
|
20240604,172100,1190107510,19660,19660,19660,19660,0
|
|
20240604,172000,1190107510,19660,19660,19660,19660,0
|
|
20240604,171900,1190107510,19660,19660,19660,19660,0
|
|
20240604,171800,1190107510,19660,19660,19660,19660,0
|
|
20240604,171700,1190107510,19660,19660,19660,19660,0
|
|
20240604,171600,1190107510,19660,19660,19660,19660,0
|
|
20240604,171500,1190107510,19660,19660,19660,19660,0
|
|
20240604,171400,1190107510,19660,19660,19660,19660,0
|
|
20240604,171300,1190107510,19660,19660,19660,19660,0
|
|
20240604,171200,1190107510,19660,19660,19660,19660,0
|
|
20240604,171100,1190107510,19660,19660,19660,19660,1688
|
|
20240604,171000,1190107510,19660,19660,19660,19660,0
|
|
20240604,170900,1190107510,19660,19660,19660,19660,0
|
|
20240604,170800,1190107510,19660,19660,19660,19660,0
|
|
20240604,170700,1190107510,19660,19660,19660,19660,0
|
|
20240604,170600,1190107510,19660,19660,19660,19660,0
|
|
20240604,170500,1190107510,19660,19660,19660,19660,0
|
|
20240604,170400,1190107510,19660,19660,19660,19660,0
|
|
20240604,170300,1190107510,19660,19660,19660,19660,0
|
|
20240604,170200,1190107510,19660,19660,19660,19660,0
|
|
20240604,170100,1190107510,19660,19660,19660,19660,0
|
|
20240604,170000,1190107510,19660,19660,19660,19660,0
|
|
20240604,165900,1190107510,19660,19660,19660,19660,0
|
|
20240604,165800,1190107510,19660,19660,19660,19660,0
|
|
20240604,165700,1190107510,19660,19660,19660,19660,0
|
|
20240604,165600,1190107510,19660,19660,19660,19660,0
|
|
20240604,165500,1190107510,19660,19660,19660,19660,0
|
|
20240604,165400,1190107510,19660,19660,19660,19660,0
|
|
20240604,165300,1190107510,19660,19660,19660,19660,0
|
|
20240604,165200,1190107510,19660,19660,19660,19660,0
|
|
20240604,165100,1190107510,19660,19660,19660,19660,0
|
|
20240604,165000,1190107510,19660,19660,19660,19660,0
|
|
20240604,164900,1190107510,19660,19660,19660,19660,0
|
|
20240604,164800,1190107510,19660,19660,19660,19660,0
|
|
20240604,164700,1190107510,19660,19660,19660,19660,0
|
|
20240604,164600,1190107510,19660,19660,19660,19660,0
|
|
20240604,164500,1190107510,19660,19660,19660,19660,0
|
|
20240604,164400,1190107510,19660,19660,19660,19660,0
|
|
20240604,164300,1190107510,19660,19660,19660,19660,0
|
|
20240604,164200,1190107510,19660,19660,19660,19660,0
|
|
20240604,164100,1190107510,19660,19660,19660,19660,1688
|
|
20240604,164000,1190107510,19660,19660,19660,19660,0
|
|
20240604,163900,1190107510,19660,19660,19660,19660,0
|
|
20240604,163800,1190107510,19660,19660,19660,19660,0
|
|
20240604,163700,1190107510,19660,19660,19660,19660,0
|
|
20240604,163600,1190107510,19660,19660,19660,19660,0
|
|
20240604,163500,1190107510,19660,19660,19660,19660,0
|
|
20240604,163400,1190107510,19660,19660,19660,19660,0
|
|
20240604,163300,1190107510,19660,19660,19660,19660,0
|
|
20240604,163200,1190107510,19660,19660,19660,19660,0
|
|
20240604,163100,1190107510,19660,19660,19660,19660,0
|
|
20240604,163000,1190107510,19660,19660,19660,19660,0
|
|
20240604,162900,1190107510,19660,19660,19660,19660,0
|
|
20240604,162800,1190107510,19660,19660,19660,19660,0
|
|
20240604,162700,1190107510,19660,19660,19660,19660,0
|
|
20240604,162600,1190107510,19660,19660,19660,19660,0
|
|
20240604,162500,1190107510,19660,19660,19660,19660,0
|
|
20240604,162400,1190107510,19660,19660,19660,19660,0
|
|
20240604,162300,1190107510,19660,19660,19660,19660,0
|
|
20240604,162200,1190107510,19660,19660,19660,19660,0
|
|
20240604,162100,1190107510,19660,19660,19660,19660,0
|
|
20240604,162000,1190107510,19660,19660,19660,19660,0
|
|
20240604,161900,1190107510,19660,19660,19660,19660,0
|
|
20240604,161800,1190107510,19660,19660,19660,19660,0
|
|
20240604,161700,1190107510,19660,19660,19660,19660,0
|
|
20240604,161600,1190107510,19660,19660,19660,19660,0
|
|
20240604,161500,1190107510,19660,19660,19660,19660,0
|
|
20240604,161400,1190107510,19660,19660,19660,19660,0
|
|
20240604,161300,1190107510,19660,19660,19660,19660,0
|
|
20240604,161200,1190107510,19660,19660,19660,19660,0
|
|
20240604,161100,1190107510,19660,19660,19660,19660,1688
|
|
20240604,161000,1190107510,19660,19660,19660,19660,0
|
|
20240604,160900,1190107510,19660,19660,19660,19660,0
|
|
20240604,160800,1190107510,19660,19660,19660,19660,0
|
|
20240604,160700,1190107510,19660,19660,19660,19660,0
|
|
20240604,160600,1190107510,19660,19660,19660,19660,0
|
|
20240604,160500,1190107510,19660,19660,19660,19660,0
|
|
20240604,160400,1190107510,19660,19660,19660,19660,0
|
|
20240604,160300,1190107510,19660,19660,19660,19660,0
|
|
20240604,160200,1190107510,19660,19660,19660,19660,0
|
|
20240604,160100,1190107510,19660,19660,19660,19660,0
|
|
20240604,160000,1190107510,19660,19660,19660,19660,0
|
|
20240604,155900,1190107510,19660,19660,19660,19660,0
|
|
20240604,155800,1190107510,19660,19660,19660,19660,0
|
|
20240604,155700,1190107510,19660,19660,19660,19660,0
|
|
20240604,155600,1190107510,19660,19660,19660,19660,0
|
|
20240604,155500,1190107510,19660,19660,19660,19660,0
|
|
20240604,155400,1190107510,19660,19660,19660,19660,0
|
|
20240604,155300,1190107510,19660,19660,19660,19660,0
|
|
20240604,155200,1190107510,19660,19660,19660,19660,0
|
|
20240604,155100,1190107510,19660,19660,19660,19660,0
|
|
20240604,155000,1190107510,19660,19660,19660,19660,0
|
|
20240604,154900,1190107510,19660,19660,19660,19660,0
|
|
20240604,154800,1190107510,19660,19660,19660,19660,0
|
|
20240604,154700,1190107510,19660,19660,19660,19660,0
|
|
20240604,154600,1190107510,19660,19660,19660,19660,0
|
|
20240604,154500,1190107510,19660,19660,19660,19660,0
|
|
20240604,154400,1190107510,19660,19660,19660,19660,0
|
|
20240604,154300,1190107510,19660,19660,19660,19660,0
|
|
20240604,154200,1190107510,19660,19660,19660,19660,0
|
|
20240604,154100,1190107510,19660,19660,19660,19660,1688
|
|
20240604,154000,1190107510,19660,19660,19660,19660,0
|
|
20240604,153900,1190107510,19660,19660,19660,19660,0
|
|
20240604,153800,1190107510,19660,19660,19660,19660,0
|
|
20240604,153700,1190107510,19660,19660,19660,19660,0
|
|
20240604,153600,1190107510,19660,19660,19660,19660,0
|
|
20240604,153500,1190107510,19660,19660,19660,19660,0
|
|
20240604,153400,1190107510,19660,19660,19660,19660,0
|
|
20240604,153300,1190107510,19660,19660,19660,19660,0
|
|
20240604,153200,1190107510,19660,19660,19660,19660,0
|
|
20240604,153100,1190107510,19660,19660,19660,19660,0
|
|
20240604,153000,1190107510,19660,19660,19660,19660,1688
|
|
20240604,152900,1156921430,19740,19740,19740,19740,0
|
|
20240604,152800,1156921430,19740,19740,19740,19740,0
|
|
20240604,152700,1156921430,19740,19740,19740,19740,0
|
|
20240604,152600,1156921430,19740,19740,19740,19740,0
|
|
20240604,152500,1156921430,19740,19740,19740,19740,0
|
|
20240604,152400,1156921430,19740,19740,19740,19740,0
|
|
20240604,152300,1156921430,19740,19740,19740,19740,0
|
|
20240604,152200,1156921430,19740,19740,19740,19740,0
|
|
20240604,152100,1156921430,19740,19740,19740,19740,0
|
|
20240604,152000,1156921430,19740,19740,19740,19740,0
|
|
20240604,151900,1156921430,19740,19710,19740,19710,257
|
|
20240604,151800,1151850220,19740,19710,19740,19710,6
|
|
20240604,151700,1151731880,19730,19720,19730,19710,824
|
|
20240604,151600,1135480680,19720,19710,19720,19710,139
|
|
20240604,151500,1132739640,19720,19700,19720,19700,156
|
|
20240604,151400,1129664870,19710,19710,19710,19700,203
|
|
20240604,151300,1125664290,19710,19640,19710,19630,233
|
|
20240604,151200,1121074370,19610,19610,19640,19600,265
|
|
20240604,151100,1115877150,19600,19610,19630,19600,121
|
|
20240604,151000,1113503240,19610,19620,19630,19610,161
|
|
20240604,150900,1110345790,19610,19620,19620,19610,14
|
|
20240604,150800,1110071120,19650,19620,19660,19610,318
|
|
20240604,150700,1103831600,19630,19640,19640,19620,60
|
|
20240604,150600,1102653780,19630,19620,19690,19610,94
|
|
20240604,150500,1100809390,19620,19630,19630,19620,13
|
|
20240604,150400,1100554270,19630,19630,19640,19630,58
|
|
20240604,150300,1099415720,19630,19630,19710,19630,63
|
|
20240604,150200,1098177590,19630,19630,19630,19600,116
|
|
20240604,150100,1095901490,19630,19640,19650,19630,50
|
|
20240604,150000,1094919530,19640,19660,19660,19630,66
|
|
20240604,145900,1093622670,19650,19630,19670,19630,139
|
|
20240604,145800,1090891290,19650,19640,19650,19630,898
|
|
20240604,145700,1073255010,19640,19640,19650,19640,508
|
|
20240604,145600,1063277880,19640,19650,19650,19640,297
|
|
20240604,145500,1057443700,19640,19660,19660,19640,500
|
|
20240604,145400,1047621090,19660,19660,19670,19650,240
|
|
20240604,145300,1042903790,19660,19710,19710,19660,509
|
|
20240604,145200,1032888160,19710,19720,19730,19710,88
|
|
20240604,145100,1031152800,19720,19750,19750,19720,67
|
|
20240604,145000,1029830540,19750,19750,19750,19750,23
|
|
20240604,144900,1029376290,19760,19780,19780,19760,142
|
|
20240604,144800,1026569350,19770,19780,19800,19770,242
|
|
20240604,144700,1021779770,19790,19790,19800,19770,79
|
|
20240604,144600,1020216530,19780,19780,19790,19780,3
|
|
20240604,144500,1020157180,19800,19760,19800,19760,66
|
|
20240604,144400,1018851520,19790,19750,19800,19750,127
|
|
20240604,144300,1016340110,19780,19720,19780,19720,723
|
|
20240604,144200,1002071930,19720,19710,19720,19710,2
|
|
20240604,144100,1002032500,19720,19720,19720,19690,80
|
|
20240604,144000,1000455670,19720,19680,19720,19680,70
|
|
20240604,143900,999077990,19690,19650,19690,19650,55
|
|
20240604,143800,997997090,19680,19670,19680,19670,64
|
|
20240604,143700,996738200,19650,19650,19650,19650,50
|
|
20240604,143600,995755700,19650,19650,19660,19650,265
|
|
20240604,143500,990547830,19650,19690,19690,19650,30
|
|
20240604,143400,989957250,19710,19720,19730,19710,71
|
|
20240604,143300,988557100,19720,19720,19750,19720,68
|
|
20240604,143200,987215930,19730,19740,19760,19730,119
|
|
20240604,143100,984866570,19730,19640,19780,19640,1634
|
|
20240604,143000,952708470,19650,19560,19660,19550,109
|
|
20240604,142900,950570580,19550,19550,19550,19550,69
|
|
20240604,142800,949221630,19560,19550,19570,19550,51
|
|
20240604,142700,948224550,19570,19550,19570,19550,26
|
|
20240604,142600,947716210,19540,19540,19550,19540,64
|
|
20240604,142500,946465590,19550,19550,19550,19550,68
|
|
20240604,142400,945136190,19550,19560,19560,19540,609
|
|
20240604,142300,933235560,19550,19550,19550,19550,1
|
|
20240604,142200,933216010,19530,19530,19530,19530,51
|
|
20240604,142100,932219980,19530,19530,19530,19530,51
|
|
20240604,142000,931223950,19640,19510,19650,19500,140
|
|
20240604,141900,928486030,19510,19500,19510,19500,27
|
|
20240604,141800,927959280,19500,19520,19520,19500,44
|
|
20240604,141700,927100800,19520,19520,19520,19520,79
|
|
20240604,141600,925558720,19520,19520,19520,19520,69
|
|
20240604,141500,924211840,19520,19500,19520,19500,25
|
|
20240604,141400,923724290,19500,19520,19520,19500,481
|
|
20240604,141300,914342840,19520,19520,19520,19520,67
|
|
20240604,141200,913035000,19530,19530,19540,19530,62
|
|
20240604,141100,911824130,19520,19520,19520,19520,4
|
|
20240604,141000,911746050,19520,19520,19550,19520,897
|
|
20240604,140900,894218230,19510,19510,19510,19510,68
|
|
20240604,140800,892891550,19510,19510,19510,19510,89
|
|
20240604,140700,891155160,19510,19510,19510,19510,22
|
|
20240604,140600,890725940,19510,19510,19510,19510,68
|
|
20240604,140500,889399260,19520,19550,19550,19520,180
|
|
20240604,140400,885884840,19550,19540,19550,19530,1050
|
|
20240604,140300,865363670,19530,19550,19550,19530,83
|
|
20240604,140200,863741900,19540,19540,19540,19540,48
|
|
20240604,140100,862803980,19570,19550,19570,19540,81
|
|
20240604,140000,861220890,19550,19550,19550,19540,430
|
|
20240604,135900,852814600,19550,19550,19550,19550,69
|
|
20240604,135800,851465650,19550,19550,19550,19550,49
|
|
20240604,135700,850507700,19550,19560,19560,19550,97
|
|
20240604,135600,848611100,19550,19550,19550,19550,27
|
|
20240604,135500,848083250,19550,19550,19560,19550,252
|
|
20240604,135400,843156640,19550,19560,19560,19550,50
|
|
20240604,135300,842179130,19550,19560,19560,19550,291
|
|
20240604,135200,836487650,19560,19560,19560,19560,3
|
|
20240604,135100,836428970,19560,19560,19560,19560,49
|
|
20240604,135000,835470530,19560,19570,19590,19560,122
|
|
20240604,134900,833083150,19560,19560,19570,19560,58
|
|
20240604,134800,831948610,19570,19570,19570,19560,248
|
|
20240604,134700,827097450,19570,19580,19580,19560,62
|
|
20240604,134600,825884610,19560,19570,19580,19560,72
|
|
20240604,134500,824475650,19580,19590,19590,19580,41
|
|
20240604,134400,823672550,19590,19590,19590,19590,1
|
|
20240604,134300,823652960,19590,19590,19590,19590,48
|
|
20240604,134200,822712640,19660,19570,19660,19570,207
|
|
20240604,134100,818656060,19570,19580,19580,19570,32
|
|
20240604,134000,818029710,19660,19560,19680,19560,95
|
|
20240604,133900,816167110,19560,19560,19560,19560,61
|
|
20240604,133800,814973950,19560,19570,19570,19560,62
|
|
20240604,133700,813760800,19570,19570,19600,19570,69
|
|
20240604,133600,812409900,19570,19570,19570,19570,22
|
|
20240604,133500,811979360,19560,19580,19600,19560,802
|
|
20240604,133400,796277780,19580,19560,19580,19560,52
|
|
20240604,133300,795260620,19550,19550,19550,19550,47
|
|
20240604,133200,794341770,19560,19550,19560,19550,52
|
|
20240604,133100,793324750,19550,19600,19600,19550,352
|
|
20240604,133000,786436650,19610,19600,19610,19580,129
|
|
20240604,132900,783909190,19590,19600,19600,19590,95
|
|
20240604,132800,782047400,19600,19600,19600,19600,68
|
|
20240604,132700,780714600,19600,19600,19610,19600,54
|
|
20240604,132600,779656150,19600,19600,19600,19600,94
|
|
20240604,132500,777813750,19600,19600,19600,19600,40
|
|
20240604,132400,777029750,19600,19600,19610,19600,143
|
|
20240604,132300,774226940,19610,19640,19640,19610,21
|
|
20240604,132200,773814870,19630,19650,19650,19630,4
|
|
20240604,132100,773736310,19660,19660,19660,19610,3
|
|
20240604,132000,773677380,19610,19610,19680,19610,159
|
|
20240604,131900,770557590,19600,19600,19610,19600,71
|
|
20240604,131800,769165980,19600,19610,19610,19600,98
|
|
20240604,131700,767245050,19610,19620,19620,19610,6
|
|
20240604,131600,767127340,19610,19650,19650,19610,1562
|
|
20240604,131500,736440150,19650,19650,19650,19650,98
|
|
20240604,131400,734514450,19650,19650,19650,19650,49
|
|
20240604,131300,733551600,19650,19650,19650,19650,35
|
|
20240604,131200,732863850,19650,19650,19660,19650,157
|
|
20240604,131100,729778750,19650,19650,19650,19650,572
|
|
20240604,131000,718538950,19670,19660,19680,19650,122
|
|
20240604,130900,716140060,19650,19650,19650,19650,51
|
|
20240604,130800,715137910,19660,19670,19670,19660,384
|
|
20240604,130700,707588320,19670,19680,19690,19670,657
|
|
20240604,130600,694659940,19680,19680,19680,19670,102
|
|
20240604,130500,692652590,19690,19690,19690,19690,5
|
|
20240604,130400,692554140,19680,19690,19690,19680,125
|
|
20240604,130300,690094080,19700,19700,19700,19700,532
|
|
20240604,130200,679613680,19710,19710,19710,19710,1
|
|
20240604,130100,679593970,19700,19720,19720,19700,6
|
|
20240604,130000,679475670,19720,19710,19720,19700,94
|
|
20240604,125900,677622930,19700,19710,19710,19700,107
|
|
20240604,125800,675514670,19710,19710,19710,19710,19
|
|
20240604,125700,675140180,19720,19710,19720,19710,25
|
|
20240604,125600,674647370,19710,19710,19720,19710,4
|
|
20240604,125500,674568520,19710,19710,19710,19710,19
|
|
20240604,125400,674194030,19730,19730,19730,19730,5
|
|
20240604,125300,674095380,19710,19710,19710,19710,2
|
|
20240604,125200,674055960,19720,19720,19720,19720,20
|
|
20240604,125100,673661560,19790,19740,19790,19700,99
|
|
20240604,125000,671707590,19800,19710,19800,19710,74
|
|
20240604,124900,670248140,19700,19720,19720,19700,3
|
|
20240604,124800,670189020,19700,19700,19700,19700,1
|
|
20240604,124700,670169320,19730,19690,19730,19690,42
|
|
20240604,124600,669342040,19700,19690,19700,19690,13
|
|
20240604,124500,669086010,19690,19690,19690,19690,21
|
|
20240604,124400,668672520,19690,19690,19690,19690,19
|
|
20240604,124300,668298410,19690,19700,19700,19690,7
|
|
20240604,124200,668160520,19700,19690,19700,19690,30
|
|
20240604,124100,667569810,19690,19690,19700,19690,25
|
|
20240604,124000,667077540,19700,19700,19700,19700,74
|
|
20240604,123900,665619740,19690,19690,19690,19690,37
|
|
20240604,123800,664891210,19690,19700,19700,19690,148
|
|
20240604,123700,661975620,19720,19720,19720,19720,1
|
|
20240604,123600,661955900,19710,19720,19720,19710,52
|
|
20240604,123500,660930660,19720,19720,19720,19720,7
|
|
20240604,123400,660792620,19700,19730,19730,19700,8
|
|
20240604,123300,660634990,19700,19740,19740,19700,2
|
|
20240604,123200,660595550,19710,19730,19730,19710,55
|
|
20240604,123100,659511000,19770,19700,19780,19700,143
|
|
20240604,123000,656693150,19700,19810,19810,19700,493
|
|
20240604,122900,646957440,19820,19820,19820,19820,3
|
|
20240604,122800,646897980,19820,19710,19820,19710,487
|
|
20240604,122700,637268300,19700,19710,19720,19700,105
|
|
20240604,122600,635198730,19700,19700,19710,19700,23
|
|
20240604,122500,634745620,19710,19700,19710,19700,25
|
|
20240604,122400,634253110,19710,19710,19710,19710,70
|
|
20240604,122300,632873410,19710,19710,19720,19710,22
|
|
20240604,122200,632439780,19720,19720,19720,19720,1
|
|
20240604,122100,632420060,19720,19720,19720,19720,24
|
|
20240604,122000,631946780,19820,19720,19820,19720,82
|
|
20240604,121900,630328770,19710,19710,19710,19710,26
|
|
20240604,121800,629816310,19710,19710,19720,19710,33
|
|
20240604,121700,629165870,19720,19720,19720,19720,11
|
|
20240604,121600,628948950,19710,19710,19710,19710,20
|
|
20240604,121500,628554750,19710,19710,19710,19710,18
|
|
20240604,121400,628199970,19710,19720,19720,19710,28
|
|
20240604,121300,627648010,19710,19710,19720,19710,25
|
|
20240604,121200,627155210,19710,19710,19710,19710,0
|
|
20240604,121100,627155210,19710,19720,19730,19710,23
|
|
20240604,121000,626701540,19720,19710,19720,19710,110
|
|
20240604,120900,624532630,19720,19710,19720,19710,35
|
|
20240604,120800,623842730,19710,19730,19730,19710,32
|
|
20240604,120700,623211400,19730,19730,19730,19730,19
|
|
20240604,120600,622836530,19730,19740,19740,19730,6
|
|
20240604,120500,622718100,19720,19720,19720,19720,0
|
|
20240604,120400,622718100,19720,19720,19720,19720,11
|
|
20240604,120300,622501180,19720,19720,19720,19720,1
|
|
20240604,120200,622481460,19800,19800,19800,19800,0
|
|
20240604,120100,622481460,19800,19730,19820,19720,71
|
|
20240604,120000,621077710,19730,19720,19730,19700,159
|
|
20240604,115900,617941760,19710,19710,19710,19710,0
|
|
20240604,115800,617941760,19710,19720,19720,19710,56
|
|
20240604,115700,616837950,19720,19720,19720,19720,40
|
|
20240604,115600,616049150,19720,19710,19720,19710,2
|
|
20240604,115500,616009720,19720,19730,19730,19720,25
|
|
20240604,115400,615516660,19710,19710,19710,19710,0
|
|
20240604,115300,615516660,19710,19710,19710,19710,3
|
|
20240604,115200,615457530,19760,19760,19760,19760,0
|
|
20240604,115100,615457530,19760,19770,19770,19700,64
|
|
20240604,115000,614192700,19770,19700,19770,19700,262
|
|
20240604,114900,609022690,19700,19700,19700,19700,22
|
|
20240604,114800,608589290,19700,19700,19700,19700,20
|
|
20240604,114700,608195290,19700,19710,19710,19700,6
|
|
20240604,114600,608077040,19700,19700,19700,19700,19
|
|
20240604,114500,607702740,19700,19700,19720,19700,116
|
|
20240604,114400,605417130,19710,19710,19710,19710,64
|
|
20240604,114300,604155690,19710,19700,19710,19700,6
|
|
20240604,114200,604037440,19700,19710,19710,19700,69
|
|
20240604,114100,602677960,19710,19790,19800,19710,142
|
|
20240604,114000,599871900,19790,19730,19830,19710,183
|
|
20240604,113900,596256870,19720,19720,19720,19720,0
|
|
20240604,113800,596256870,19720,19730,19730,19720,45
|
|
20240604,113700,595369050,19740,19740,19740,19740,0
|
|
20240604,113600,595369050,19740,19760,19760,19740,269
|
|
20240604,113500,590057240,19760,19760,19760,19760,0
|
|
20240604,113400,590057240,19760,19760,19760,19760,251
|
|
20240604,113300,585097480,19800,19790,19800,19790,87
|
|
20240604,113200,583375140,19790,19790,19790,19790,13
|
|
20240604,113100,583117870,19800,19800,19800,19750,173
|
|
20240604,113000,579696310,19800,19790,19800,19770,178
|
|
20240604,112900,576174190,19790,19790,19800,19790,21
|
|
20240604,112800,575758590,19800,19780,19800,19780,29
|
|
20240604,112700,575184430,19810,19780,19810,19780,4
|
|
20240604,112600,575105280,19840,19810,19840,19780,53
|
|
20240604,112500,574055810,19800,19800,19800,19800,45
|
|
20240604,112400,573164810,19760,19760,19760,19760,0
|
|
20240604,112300,573164810,19760,19760,19760,19760,4
|
|
20240604,112200,573085770,19830,19830,19830,19830,20
|
|
20240604,112100,572689170,19850,19850,19850,19760,61
|
|
20240604,112000,571478420,19850,19780,19860,19780,171
|
|
20240604,111900,568090960,19760,19780,19780,19760,294
|
|
20240604,111800,562277100,19780,19770,19780,19770,49
|
|
20240604,111700,561308290,19760,19760,19760,19760,0
|
|
20240604,111600,561308290,19760,19760,19760,19760,1
|
|
20240604,111500,561288530,19760,19780,19820,19760,160
|
|
20240604,111400,558121860,19800,19800,19800,19800,10
|
|
20240604,111300,557923860,19800,19760,19800,19760,8
|
|
20240604,111200,557765500,19820,19760,19820,19760,45
|
|
20240604,111100,556873660,19840,19850,19860,19760,57
|
|
20240604,111000,555742180,19850,19740,19860,19740,225
|
|
20240604,110900,551276710,19750,19750,19750,19750,1
|
|
20240604,110800,551256960,19740,19740,19750,19740,126
|
|
20240604,110700,548769690,19740,19740,19740,19730,27
|
|
20240604,110600,548236900,19740,19730,19740,19730,2
|
|
20240604,110500,548197430,19730,19730,19730,19730,35
|
|
20240604,110400,547506880,19730,19720,19730,19720,33
|
|
20240604,110300,546856110,19720,19730,19730,19720,8
|
|
20240604,110200,546698280,19720,19720,19720,19720,19
|
|
20240604,110100,546323600,19740,19740,19740,19720,21
|
|
20240604,110000,545909080,19740,19730,19740,19720,293
|
|
20240604,105900,540127630,19720,19740,19740,19720,112
|
|
20240604,105800,537917730,19720,19740,19740,19720,271
|
|
20240604,105700,532568410,19730,19730,19730,19730,2
|
|
20240604,105600,532528950,19730,19730,19740,19730,21
|
|
20240604,105500,532114610,19730,19740,19740,19730,25
|
|
20240604,105400,531621310,19740,19750,19750,19740,86
|
|
20240604,105300,529923450,19760,19750,19760,19750,5
|
|
20240604,105200,529824670,19750,19760,19760,19750,30
|
|
20240604,105100,529232120,19760,19840,19840,19760,45
|
|
20240604,105000,528341670,19840,19760,19850,19740,342
|
|
20240604,104900,521573330,19740,19780,19780,19740,3
|
|
20240604,104800,521514070,19780,19740,19780,19730,36
|
|
20240604,104700,520802960,19740,19740,19740,19740,0
|
|
20240604,104600,520802960,19740,19710,19740,19710,51
|
|
20240604,104500,519796470,19740,19750,19750,19710,3
|
|
20240604,104400,519737270,19710,19710,19740,19710,24
|
|
20240604,104300,519264190,19710,19710,19710,19700,37
|
|
20240604,104200,518535270,19700,19750,19750,19700,12
|
|
20240604,104100,518298370,19750,19720,19750,19700,54
|
|
20240604,104000,517233090,19720,19690,19720,19690,227
|
|
20240604,103900,512758540,19700,19720,19720,19700,193
|
|
20240604,103800,508955150,19710,19710,19710,19710,3
|
|
20240604,103700,508896020,19720,19720,19720,19720,7
|
|
20240604,103600,508757980,19710,19710,19710,19710,1
|
|
20240604,103500,508738270,19740,19700,19740,19700,33
|
|
20240604,103400,508087960,19700,19710,19710,19700,135
|
|
20240604,103300,505427320,19710,19710,19710,19710,17
|
|
20240604,103200,505092250,19710,19740,19740,19710,94
|
|
20240604,103100,503238300,19750,19740,19750,19720,127
|
|
20240604,103000,500731320,19720,19750,19750,19720,504
|
|
20240604,102900,490778030,19750,19830,19830,19750,998
|
|
20240604,102800,471028060,19840,19850,19850,19840,57
|
|
20240604,102700,469896680,19850,19860,19860,19850,128
|
|
20240604,102600,467355790,19870,19860,19870,19860,46
|
|
20240604,102500,466441930,19870,19890,19890,19870,17
|
|
20240604,102400,466103920,19870,19900,19900,19870,189
|
|
20240604,102300,462348260,19850,19860,19900,19850,72
|
|
20240604,102200,460918320,19910,19940,19940,19820,426
|
|
20240604,102100,452453650,19940,19950,19950,19880,197
|
|
20240604,102000,448527150,19950,19840,19950,19830,327
|
|
20240604,101900,442030800,19830,19820,19840,19820,164
|
|
20240604,101800,438779670,19820,19830,19830,19820,34
|
|
20240604,101700,438105680,19830,19830,19830,19830,1
|
|
20240604,101600,438085850,19820,19820,19820,19800,39
|
|
20240604,101500,437312890,19800,19840,19850,19800,171
|
|
20240604,101400,433921080,19840,19840,19840,19820,617
|
|
20240604,101300,421685670,19840,19890,19890,19830,1794
|
|
20240604,101200,386068910,19890,19980,19990,19890,1350
|
|
20240604,101100,359116160,19980,19930,19990,19930,1930
|
|
20240604,101000,320599560,19930,19890,19930,19860,236
|
|
20240604,100900,315899300,19900,19880,19900,19880,445
|
|
20240604,100800,307046450,19870,19830,19870,19830,372
|
|
20240604,100700,299661710,19830,19820,19830,19820,86
|
|
20240604,100600,297956520,19830,19830,19830,19830,0
|
|
20240604,100500,297956520,19830,19820,19830,19810,159
|
|
20240604,100400,294805330,19800,19810,19810,19800,38
|
|
20240604,100300,294052570,19810,19810,19820,19800,27
|
|
20240604,100200,293517700,19810,19810,19810,19810,3
|
|
20240604,100100,293458270,19820,19820,19820,19800,97
|
|
20240604,100000,291535940,19820,19780,19820,19780,460
|
|
20240604,095900,282425080,19780,19780,19780,19780,1
|
|
20240604,095800,282405300,19790,19800,19800,19750,3
|
|
20240604,095700,282345960,19760,19780,19780,19760,69
|
|
20240604,095600,280981820,19780,19790,19790,19780,759
|
|
20240604,095500,265968020,19780,19770,19790,19770,47
|
|
20240604,095400,265038380,19770,19770,19770,19770,6
|
|
20240604,095300,264919760,19770,19720,19770,19720,134
|
|
20240604,095200,262270670,19720,19720,19720,19720,30
|
|
20240604,095100,261679070,19710,19790,19790,19710,418
|
|
20240604,095000,253422290,19790,19740,19790,19740,269
|
|
20240604,094900,248100270,19790,19800,19800,19790,56
|
|
20240604,094800,246991480,19800,19710,19800,19690,80
|
|
20240604,094700,245409930,19690,19700,19700,19690,40
|
|
20240604,094600,244621950,19680,19680,19680,19680,1
|
|
20240604,094500,244602270,19710,19690,19710,19660,293
|
|
20240604,094400,238829360,19700,19710,19710,19700,44
|
|
20240604,094300,237962240,19710,19710,19710,19710,28
|
|
20240604,094200,237410360,19710,19710,19720,19690,36
|
|
20240604,094100,236701070,19720,19720,19810,19720,160
|
|
20240604,094000,233541510,19800,19710,19800,19710,297
|
|
20240604,093900,227670500,19710,19710,19710,19710,60
|
|
20240604,093800,226487900,19710,19720,19730,19710,653
|
|
20240604,093700,213607200,19730,19740,19750,19730,172
|
|
20240604,093600,210213420,19740,19750,19750,19730,133
|
|
20240604,093500,207587750,19750,19750,19800,19740,74
|
|
20240604,093400,206125080,19750,19750,19750,19750,2
|
|
20240604,093300,206085580,19740,19740,19780,19740,107
|
|
20240604,093200,203973320,19700,19710,19740,19700,55
|
|
20240604,093100,202888930,19690,19680,19740,19680,52
|
|
20240604,093000,201863880,19720,19710,19720,19630,226
|
|
20240604,092900,197409580,19620,19620,19620,19620,21
|
|
20240604,092800,196997560,19620,19730,19730,19600,326
|
|
20240604,092700,190571460,19730,19750,19750,19730,27
|
|
20240604,092600,190038650,19750,19750,19750,19750,182
|
|
20240604,092500,186444150,19730,19810,19830,19730,689
|
|
20240604,092400,172818200,19800,19800,19800,19770,63
|
|
20240604,092300,171570830,19800,19760,19800,19760,27
|
|
20240604,092200,171036290,19800,19800,19800,19800,2
|
|
20240604,092100,170996690,19840,19870,19870,19840,31
|
|
20240604,092000,170380780,19850,19640,19850,19580,326
|
|
20240604,091900,163929930,19580,19580,19580,19580,4
|
|
20240604,091800,163851610,19640,19650,19650,19550,207
|
|
20240604,091700,159800940,19660,19600,19660,19600,75
|
|
20240604,091600,158330230,19610,19590,19640,19530,1388
|
|
20240604,091500,131202380,19590,19690,19690,19590,51
|
|
20240604,091400,130200640,19690,19770,19770,19690,1062
|
|
20240604,091300,109218610,19780,19760,19790,19690,83
|
|
20240604,091200,107576820,19760,19790,19790,19690,93
|
|
20240604,091100,105741140,19790,19840,19840,19700,113
|
|
20240604,091000,103507070,19840,19830,19850,19770,161
|
|
20240604,090900,100312920,19700,19700,19700,19700,54
|
|
20240604,090800,99249120,19700,19790,19840,19700,32
|
|
20240604,090700,98616260,19800,19780,19800,19750,461
|
|
20240604,090600,89499220,19780,19800,19800,19740,358
|
|
20240604,090500,82425420,19840,19940,19940,19840,905
|
|
20240604,090400,64422150,19940,19760,19940,19760,915
|
|
20240604,090300,46235940,19830,19800,19880,19780,638
|
|
20240604,090200,33590220,19830,19650,19830,19500,791
|
|
20240604,090100,17999670,19650,19650,19660,19630,67
|
|
20240604,090000,16683870,19650,19410,19660,19410,859
|