584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,184100,590004830,19590,19590,19590,19590,149
|
|
20240605,184000,590004830,19590,19590,19590,19590,0
|
|
20240605,183900,590004830,19590,19590,19590,19590,0
|
|
20240605,183800,590004830,19590,19590,19590,19590,0
|
|
20240605,183700,590004830,19590,19590,19590,19590,0
|
|
20240605,183600,590004830,19590,19590,19590,19590,0
|
|
20240605,183500,590004830,19590,19590,19590,19590,0
|
|
20240605,183400,590004830,19590,19590,19590,19590,0
|
|
20240605,183300,590004830,19590,19590,19590,19590,0
|
|
20240605,183200,590004830,19590,19590,19590,19590,0
|
|
20240605,183100,590004830,19590,19590,19590,19590,0
|
|
20240605,183000,590004830,19590,19590,19590,19590,0
|
|
20240605,182900,590004830,19590,19590,19590,19590,0
|
|
20240605,182800,590004830,19590,19590,19590,19590,0
|
|
20240605,182700,590004830,19590,19590,19590,19590,0
|
|
20240605,182600,590004830,19590,19590,19590,19590,0
|
|
20240605,182500,590004830,19590,19590,19590,19590,0
|
|
20240605,182400,590004830,19590,19590,19590,19590,0
|
|
20240605,182300,590004830,19590,19590,19590,19590,0
|
|
20240605,182200,590004830,19590,19590,19590,19590,0
|
|
20240605,182100,590004830,19590,19590,19590,19590,0
|
|
20240605,182000,590004830,19590,19590,19590,19590,0
|
|
20240605,181900,590004830,19590,19590,19590,19590,0
|
|
20240605,181800,590004830,19590,19590,19590,19590,0
|
|
20240605,181700,590004830,19590,19590,19590,19590,0
|
|
20240605,181600,590004830,19590,19590,19590,19590,0
|
|
20240605,181500,590004830,19590,19590,19590,19590,0
|
|
20240605,181400,590004830,19590,19590,19590,19590,0
|
|
20240605,181300,590004830,19590,19590,19590,19590,0
|
|
20240605,181200,590004830,19590,19590,19590,19590,0
|
|
20240605,181100,590004830,19590,19590,19590,19590,149
|
|
20240605,181000,590004830,19590,19590,19590,19590,0
|
|
20240605,180900,590004830,19590,19590,19590,19590,0
|
|
20240605,180800,590004830,19590,19590,19590,19590,0
|
|
20240605,180700,590004830,19590,19590,19590,19590,0
|
|
20240605,180600,590004830,19590,19590,19590,19590,0
|
|
20240605,180500,590004830,19590,19590,19590,19590,0
|
|
20240605,180400,590004830,19590,19590,19590,19590,0
|
|
20240605,180300,590004830,19590,19590,19590,19590,0
|
|
20240605,180200,590004830,19590,19590,19590,19590,0
|
|
20240605,180100,590004830,19590,19590,19590,19590,0
|
|
20240605,180000,590004830,19590,19590,19590,19590,0
|
|
20240605,175900,590004830,19590,19590,19590,19590,0
|
|
20240605,175800,590004830,19590,19590,19590,19590,0
|
|
20240605,175700,590004830,19590,19590,19590,19590,0
|
|
20240605,175600,590004830,19590,19590,19590,19590,0
|
|
20240605,175500,590004830,19590,19590,19590,19590,0
|
|
20240605,175400,590004830,19590,19590,19590,19590,0
|
|
20240605,175300,590004830,19590,19590,19590,19590,0
|
|
20240605,175200,590004830,19590,19590,19590,19590,0
|
|
20240605,175100,590004830,19590,19590,19590,19590,0
|
|
20240605,175000,590004830,19590,19590,19590,19590,0
|
|
20240605,174900,590004830,19590,19590,19590,19590,0
|
|
20240605,174800,590004830,19590,19590,19590,19590,0
|
|
20240605,174700,590004830,19590,19590,19590,19590,0
|
|
20240605,174600,590004830,19590,19590,19590,19590,0
|
|
20240605,174500,590004830,19590,19590,19590,19590,0
|
|
20240605,174400,590004830,19590,19590,19590,19590,0
|
|
20240605,174300,590004830,19590,19590,19590,19590,0
|
|
20240605,174200,590004830,19590,19590,19590,19590,0
|
|
20240605,174100,590004830,19590,19590,19590,19590,149
|
|
20240605,174000,590004830,19590,19590,19590,19590,0
|
|
20240605,173900,590004830,19590,19590,19590,19590,0
|
|
20240605,173800,590004830,19590,19590,19590,19590,0
|
|
20240605,173700,590004830,19590,19590,19590,19590,0
|
|
20240605,173600,590004830,19590,19590,19590,19590,0
|
|
20240605,173500,590004830,19590,19590,19590,19590,0
|
|
20240605,173400,590004830,19590,19590,19590,19590,0
|
|
20240605,173300,590004830,19590,19590,19590,19590,0
|
|
20240605,173200,590004830,19590,19590,19590,19590,0
|
|
20240605,173100,590004830,19590,19590,19590,19590,0
|
|
20240605,173000,590004830,19590,19590,19590,19590,0
|
|
20240605,172900,590004830,19590,19590,19590,19590,0
|
|
20240605,172800,590004830,19590,19590,19590,19590,0
|
|
20240605,172700,590004830,19590,19590,19590,19590,0
|
|
20240605,172600,590004830,19590,19590,19590,19590,0
|
|
20240605,172500,590004830,19590,19590,19590,19590,0
|
|
20240605,172400,590004830,19590,19590,19590,19590,0
|
|
20240605,172300,590004830,19590,19590,19590,19590,0
|
|
20240605,172200,590004830,19590,19590,19590,19590,0
|
|
20240605,172100,590004830,19590,19590,19590,19590,0
|
|
20240605,172000,590004830,19590,19590,19590,19590,0
|
|
20240605,171900,590004830,19590,19590,19590,19590,0
|
|
20240605,171800,590004830,19590,19590,19590,19590,0
|
|
20240605,171700,590004830,19590,19590,19590,19590,0
|
|
20240605,171600,590004830,19590,19590,19590,19590,0
|
|
20240605,171500,590004830,19590,19590,19590,19590,0
|
|
20240605,171400,590004830,19590,19590,19590,19590,0
|
|
20240605,171300,590004830,19590,19590,19590,19590,0
|
|
20240605,171200,590004830,19590,19590,19590,19590,0
|
|
20240605,171100,590004830,19590,19590,19590,19590,149
|
|
20240605,171000,590004830,19590,19590,19590,19590,0
|
|
20240605,170900,590004830,19590,19590,19590,19590,0
|
|
20240605,170800,590004830,19590,19590,19590,19590,0
|
|
20240605,170700,590004830,19590,19590,19590,19590,0
|
|
20240605,170600,590004830,19590,19590,19590,19590,0
|
|
20240605,170500,590004830,19590,19590,19590,19590,0
|
|
20240605,170400,590004830,19590,19590,19590,19590,0
|
|
20240605,170300,590004830,19590,19590,19590,19590,0
|
|
20240605,170200,590004830,19590,19590,19590,19590,0
|
|
20240605,170100,590004830,19590,19590,19590,19590,0
|
|
20240605,170000,590004830,19590,19590,19590,19590,0
|
|
20240605,165900,590004830,19590,19590,19590,19590,0
|
|
20240605,165800,590004830,19590,19590,19590,19590,0
|
|
20240605,165700,590004830,19590,19590,19590,19590,0
|
|
20240605,165600,590004830,19590,19590,19590,19590,0
|
|
20240605,165500,590004830,19590,19590,19590,19590,0
|
|
20240605,165400,590004830,19590,19590,19590,19590,0
|
|
20240605,165300,590004830,19590,19590,19590,19590,0
|
|
20240605,165200,590004830,19590,19590,19590,19590,0
|
|
20240605,165100,590004830,19590,19590,19590,19590,0
|
|
20240605,165000,590004830,19590,19590,19590,19590,0
|
|
20240605,164900,590004830,19590,19590,19590,19590,0
|
|
20240605,164800,590004830,19590,19590,19590,19590,0
|
|
20240605,164700,590004830,19590,19590,19590,19590,0
|
|
20240605,164600,590004830,19590,19590,19590,19590,0
|
|
20240605,164500,590004830,19590,19590,19590,19590,0
|
|
20240605,164400,590004830,19590,19590,19590,19590,0
|
|
20240605,164300,590004830,19590,19590,19590,19590,0
|
|
20240605,164200,590004830,19590,19590,19590,19590,0
|
|
20240605,164100,590004830,19590,19590,19590,19590,149
|
|
20240605,164000,590004830,19590,19590,19590,19590,0
|
|
20240605,163900,590004830,19590,19590,19590,19590,0
|
|
20240605,163800,590004830,19590,19590,19590,19590,0
|
|
20240605,163700,590004830,19590,19590,19590,19590,0
|
|
20240605,163600,590004830,19590,19590,19590,19590,0
|
|
20240605,163500,590004830,19590,19590,19590,19590,0
|
|
20240605,163400,590004830,19590,19590,19590,19590,0
|
|
20240605,163300,590004830,19590,19590,19590,19590,0
|
|
20240605,163200,590004830,19590,19590,19590,19590,0
|
|
20240605,163100,590004830,19590,19590,19590,19590,0
|
|
20240605,163000,590004830,19590,19590,19590,19590,0
|
|
20240605,162900,590004830,19590,19590,19590,19590,0
|
|
20240605,162800,590004830,19590,19590,19590,19590,0
|
|
20240605,162700,590004830,19590,19590,19590,19590,0
|
|
20240605,162600,590004830,19590,19590,19590,19590,0
|
|
20240605,162500,590004830,19590,19590,19590,19590,0
|
|
20240605,162400,590004830,19590,19590,19590,19590,0
|
|
20240605,162300,590004830,19590,19590,19590,19590,0
|
|
20240605,162200,590004830,19590,19590,19590,19590,0
|
|
20240605,162100,590004830,19590,19590,19590,19590,0
|
|
20240605,162000,590004830,19590,19590,19590,19590,0
|
|
20240605,161900,590004830,19590,19590,19590,19590,0
|
|
20240605,161800,590004830,19590,19590,19590,19590,0
|
|
20240605,161700,590004830,19590,19590,19590,19590,0
|
|
20240605,161600,590004830,19590,19590,19590,19590,0
|
|
20240605,161500,590004830,19590,19590,19590,19590,0
|
|
20240605,161400,590004830,19590,19590,19590,19590,0
|
|
20240605,161300,590004830,19590,19590,19590,19590,0
|
|
20240605,161200,590004830,19590,19590,19590,19590,0
|
|
20240605,161100,590004830,19590,19590,19590,19590,149
|
|
20240605,161000,590004830,19590,19590,19590,19590,0
|
|
20240605,160900,590004830,19590,19590,19590,19590,0
|
|
20240605,160800,590004830,19590,19590,19590,19590,0
|
|
20240605,160700,590004830,19590,19590,19590,19590,0
|
|
20240605,160600,590004830,19590,19590,19590,19590,0
|
|
20240605,160500,590004830,19590,19590,19590,19590,0
|
|
20240605,160400,590004830,19590,19590,19590,19590,0
|
|
20240605,160300,590004830,19590,19590,19590,19590,0
|
|
20240605,160200,590004830,19590,19590,19590,19590,0
|
|
20240605,160100,590004830,19590,19590,19590,19590,0
|
|
20240605,160000,590004830,19590,19590,19590,19590,0
|
|
20240605,155900,590004830,19590,19590,19590,19590,0
|
|
20240605,155800,590004830,19590,19590,19590,19590,0
|
|
20240605,155700,590004830,19590,19590,19590,19590,0
|
|
20240605,155600,590004830,19590,19590,19590,19590,0
|
|
20240605,155500,590004830,19590,19590,19590,19590,0
|
|
20240605,155400,590004830,19590,19590,19590,19590,0
|
|
20240605,155300,590004830,19590,19590,19590,19590,0
|
|
20240605,155200,590004830,19590,19590,19590,19590,0
|
|
20240605,155100,590004830,19590,19590,19590,19590,0
|
|
20240605,155000,590004830,19590,19590,19590,19590,0
|
|
20240605,154900,590004830,19590,19590,19590,19590,0
|
|
20240605,154800,590004830,19590,19590,19590,19590,0
|
|
20240605,154700,590004830,19590,19590,19590,19590,0
|
|
20240605,154600,590004830,19590,19590,19590,19590,0
|
|
20240605,154500,590004830,19590,19590,19590,19590,0
|
|
20240605,154400,590004830,19590,19590,19590,19590,0
|
|
20240605,154300,590004830,19590,19590,19590,19590,0
|
|
20240605,154200,590004830,19590,19590,19590,19590,0
|
|
20240605,154100,590004830,19590,19590,19590,19590,149
|
|
20240605,154000,590004830,19590,19590,19590,19590,0
|
|
20240605,153900,590004830,19590,19590,19590,19590,0
|
|
20240605,153800,590004830,19590,19590,19590,19590,0
|
|
20240605,153700,590004830,19590,19590,19590,19590,0
|
|
20240605,153600,590004830,19590,19590,19590,19590,0
|
|
20240605,153500,590004830,19590,19590,19590,19590,0
|
|
20240605,153400,590004830,19590,19590,19590,19590,0
|
|
20240605,153300,590004830,19590,19590,19590,19590,0
|
|
20240605,153200,590004830,19590,19590,19590,19590,0
|
|
20240605,153100,590004830,19590,19590,19590,19590,0
|
|
20240605,153000,590004830,19590,19590,19590,19590,149
|
|
20240605,152900,587085920,19640,19640,19640,19640,0
|
|
20240605,152800,587085920,19640,19640,19640,19640,0
|
|
20240605,152700,587085920,19640,19640,19640,19640,0
|
|
20240605,152600,587085920,19640,19640,19640,19640,0
|
|
20240605,152500,587085920,19640,19640,19640,19640,0
|
|
20240605,152400,587085920,19640,19640,19640,19640,0
|
|
20240605,152300,587085920,19640,19640,19640,19640,0
|
|
20240605,152200,587085920,19640,19640,19640,19640,0
|
|
20240605,152100,587085920,19640,19640,19640,19640,0
|
|
20240605,152000,587085920,19640,19640,19640,19640,0
|
|
20240605,151900,587085920,19640,19640,19640,19640,211
|
|
20240605,151800,582941880,19630,19620,19640,19620,54
|
|
20240605,151700,581882020,19640,19640,19640,19620,75
|
|
20240605,151600,580410420,19640,19620,19640,19590,263
|
|
20240605,151500,575255460,19620,19640,19640,19620,48
|
|
20240605,151400,574313220,19640,19640,19640,19630,7
|
|
20240605,151300,574175750,19630,19630,19640,19610,13
|
|
20240605,151200,573920560,19600,19660,19660,19600,8
|
|
20240605,151100,573763480,19600,19670,19670,19590,39
|
|
20240605,151000,572998950,19670,19660,19670,19600,1075
|
|
20240605,150900,551915500,19670,19650,19670,19650,35
|
|
20240605,150800,551227340,19650,19640,19660,19640,40
|
|
20240605,150700,550441260,19640,19630,19640,19630,70
|
|
20240605,150600,549066910,19640,19630,19640,19620,44
|
|
20240605,150500,548203530,19620,19620,19620,19620,2
|
|
20240605,150400,548164290,19620,19670,19670,19620,14
|
|
20240605,150300,547889370,19610,19610,19610,19600,268
|
|
20240605,150200,542633910,19600,19610,19620,19600,255
|
|
20240605,150100,537631940,19600,19650,19660,19600,1023
|
|
20240605,150000,517558170,19660,19650,19660,19650,4
|
|
20240605,145900,517479550,19650,19660,19660,19650,2
|
|
20240605,145800,517440240,19650,19650,19650,19650,2
|
|
20240605,145700,517400940,19660,19670,19670,19650,321
|
|
20240605,145600,511092800,19670,19660,19680,19660,174
|
|
20240605,145500,507668510,19670,19650,19670,19650,54
|
|
20240605,145400,506607160,19650,19660,19660,19650,16
|
|
20240605,145300,506292710,19650,19650,19650,19640,64
|
|
20240605,145200,505035130,19650,19650,19660,19650,4
|
|
20240605,145100,504956510,19650,19640,19660,19640,169
|
|
20240605,145000,501636810,19640,19640,19640,19640,1
|
|
20240605,144900,501617170,19640,19640,19640,19640,1
|
|
20240605,144800,501597530,19640,19620,19640,19620,288
|
|
20240605,144700,495945350,19630,19620,19630,19620,47
|
|
20240605,144600,495023160,19610,19610,19610,19610,7
|
|
20240605,144500,494885890,19610,19610,19610,19600,94
|
|
20240605,144400,493043430,19610,19610,19610,19610,1
|
|
20240605,144300,493023820,19610,19610,19610,19600,50
|
|
20240605,144200,492043620,19610,19610,19610,19610,72
|
|
20240605,144100,490631700,19620,19620,19620,19620,1
|
|
20240605,144000,490612080,19620,19620,19620,19620,1
|
|
20240605,143900,490592460,19600,19600,19600,19600,16
|
|
20240605,143800,490278860,19610,19610,19610,19610,48
|
|
20240605,143700,489337580,19620,19620,19620,19620,2
|
|
20240605,143600,489298340,19620,19620,19620,19620,0
|
|
20240605,143500,489298340,19620,19620,19620,19620,1
|
|
20240605,143400,489278720,19610,19610,19610,19610,35
|
|
20240605,143300,488592370,19610,19610,19630,19610,29
|
|
20240605,143200,488023660,19620,19620,19620,19620,27
|
|
20240605,143100,487493920,19630,19630,19630,19630,2
|
|
20240605,143000,487454660,19630,19620,19630,19620,58
|
|
20240605,142900,486316670,19620,19590,19620,19590,68
|
|
20240605,142800,484984120,19600,19610,19610,19600,5
|
|
20240605,142700,484886110,19590,19610,19610,19590,42
|
|
20240605,142600,484062840,19610,19610,19610,19610,2
|
|
20240605,142500,484023620,19600,19600,19600,19600,55
|
|
20240605,142400,482945620,19600,19600,19600,19590,63
|
|
20240605,142300,481711160,19600,19600,19600,19600,2
|
|
20240605,142200,481671960,19590,19590,19600,19590,95
|
|
20240605,142100,479810300,19600,19600,19600,19600,2
|
|
20240605,142000,479771100,19600,19600,19600,19600,2
|
|
20240605,141900,479731900,19600,19600,19600,19590,44
|
|
20240605,141800,478869810,19600,19600,19610,19600,140
|
|
20240605,141700,476124810,19610,19600,19610,19600,12
|
|
20240605,141600,475889590,19600,19600,19600,19600,0
|
|
20240605,141500,475889590,19600,19600,19600,19590,41
|
|
20240605,141400,475086320,19600,19610,19610,19600,21
|
|
20240605,141300,474674710,19610,19610,19610,19610,1
|
|
20240605,141200,474655100,19610,19590,19610,19590,28
|
|
20240605,141100,474106540,19600,19600,19600,19600,8
|
|
20240605,141000,473949740,19600,19600,19600,19600,2
|
|
20240605,140900,473910540,19600,19610,19610,19600,23
|
|
20240605,140800,473459720,19600,19590,19600,19590,13
|
|
20240605,140700,473205040,19590,19590,19590,19590,31
|
|
20240605,140600,472597750,19590,19590,19590,19590,1
|
|
20240605,140500,472578160,19580,19590,19590,19580,54
|
|
20240605,140400,471520620,19590,19600,19600,19590,12
|
|
20240605,140300,471285520,19600,19600,19600,19600,40
|
|
20240605,140200,470501520,19620,19610,19620,19610,3
|
|
20240605,140100,470442670,19600,19600,19600,19600,35
|
|
20240605,140000,469756670,19610,19600,19610,19600,29
|
|
20240605,135900,469188250,19600,19610,19610,19600,32
|
|
20240605,135800,468560890,19610,19610,19620,19600,27
|
|
20240605,135700,468031430,19620,19620,19620,19620,2
|
|
20240605,135600,467992190,19620,19620,19620,19620,1
|
|
20240605,135500,467972570,19600,19600,19600,19600,31
|
|
20240605,135400,467364970,19610,19610,19610,19610,3
|
|
20240605,135300,467306140,19610,19610,19610,19610,3
|
|
20240605,135200,467247310,19610,19580,19610,19580,3
|
|
20240605,135100,467188540,19570,19560,19570,19560,45
|
|
20240605,135000,466307920,19550,19550,19550,19550,59
|
|
20240605,134900,465154470,19550,19560,19560,19550,6
|
|
20240605,134800,465037150,19560,19560,19560,19560,28
|
|
20240605,134700,464489470,19580,19580,19580,19580,0
|
|
20240605,134600,464489470,19580,19560,19580,19560,361
|
|
20240605,134500,457424880,19580,19560,19580,19550,202
|
|
20240605,134400,453472970,19550,19550,19550,19550,3
|
|
20240605,134300,453414320,19560,19560,19580,19560,200
|
|
20240605,134200,449500880,19570,19570,19580,19570,196
|
|
20240605,134100,445664300,19580,19600,19600,19580,38
|
|
20240605,134000,444919970,19620,19580,19620,19580,320
|
|
20240605,133900,438652850,19570,19580,19580,19570,476
|
|
20240605,133800,429332990,19580,19570,19580,19570,116
|
|
20240605,133700,427062050,19580,19580,19580,19580,0
|
|
20240605,133600,427062050,19580,19580,19580,19580,31
|
|
20240605,133500,426455070,19590,19580,19590,19580,36
|
|
20240605,133400,425750170,19590,19580,19590,19580,95
|
|
20240605,133300,423889880,19590,19590,19590,19590,1
|
|
20240605,133200,423870290,19580,19590,19590,19580,193
|
|
20240605,133100,420089450,19590,19590,19590,19590,41
|
|
20240605,133000,419286260,19600,19600,19600,19600,0
|
|
20240605,132900,419286260,19600,19600,19600,19600,7
|
|
20240605,132800,419149060,19600,19600,19600,19600,0
|
|
20240605,132700,419149060,19600,19600,19600,19600,59
|
|
20240605,132600,417992660,19600,19600,19600,19600,14
|
|
20240605,132500,417718260,19600,19600,19600,19600,6
|
|
20240605,132400,417600660,19600,19600,19600,19600,88
|
|
20240605,132300,415875860,19600,19600,19600,19600,0
|
|
20240605,132200,415875860,19600,19600,19600,19590,57
|
|
20240605,132100,414758820,19610,19610,19610,19610,20
|
|
20240605,132000,414366620,19620,19620,19620,19620,1
|
|
20240605,131900,414347000,19620,19620,19620,19620,3
|
|
20240605,131800,414288140,19620,19600,19620,19600,34
|
|
20240605,131700,413621680,19600,19620,19620,19600,38
|
|
20240605,131600,412876470,19630,19600,19630,19600,4
|
|
20240605,131500,412798010,19600,19610,19630,19600,240
|
|
20240605,131400,408091620,19620,19620,19620,19620,0
|
|
20240605,131300,408091620,19620,19610,19620,19610,23
|
|
20240605,131200,407640550,19620,19640,19640,19610,16
|
|
20240605,131100,407326600,19650,19650,19650,19620,218
|
|
20240605,131000,403048180,19660,19660,19660,19660,15
|
|
20240605,130900,402753280,19660,19660,19660,19660,0
|
|
20240605,130800,402753280,19660,19670,19670,19660,2
|
|
20240605,130700,402713950,19670,19690,19690,19650,253
|
|
20240605,130600,397739040,19690,19680,19690,19680,2
|
|
20240605,130500,397699670,19690,19690,19690,19690,34
|
|
20240605,130400,397030210,19700,19700,19700,19700,0
|
|
20240605,130300,397030210,19700,19700,19700,19700,0
|
|
20240605,130200,397030210,19700,19700,19700,19700,14
|
|
20240605,130100,396754410,19720,19680,19720,19680,41
|
|
20240605,130000,395947450,19690,19690,19690,19690,12
|
|
20240605,125900,395711170,19690,19690,19690,19690,0
|
|
20240605,125800,395711170,19690,19730,19740,19690,84
|
|
20240605,125700,394055680,19740,19740,19740,19740,18
|
|
20240605,125600,393700360,19740,19740,19740,19740,2
|
|
20240605,125500,393660880,19740,19740,19740,19740,9
|
|
20240605,125400,393483220,19740,19720,19740,19720,63
|
|
20240605,125300,392240530,19730,19720,19730,19720,42
|
|
20240605,125200,391412190,19720,19730,19730,19720,13
|
|
20240605,125100,391155710,19730,19730,19730,19730,2
|
|
20240605,125000,391116250,19730,19720,19730,19720,62
|
|
20240605,124900,389893350,19720,19720,19720,19720,12
|
|
20240605,124800,389656710,19720,19700,19720,19700,91
|
|
20240605,124700,387863700,19710,19710,19710,19710,0
|
|
20240605,124600,387863700,19710,19700,19710,19700,10
|
|
20240605,124500,387666660,19700,19680,19700,19680,56
|
|
20240605,124400,386563910,19690,19680,19690,19680,47
|
|
20240605,124300,385638860,19680,19680,19680,19670,73
|
|
20240605,124200,384202840,19680,19680,19680,19680,1
|
|
20240605,124100,384183160,19680,19680,19680,19680,0
|
|
20240605,124000,384183160,19680,19670,19680,19670,40
|
|
20240605,123900,383396290,19670,19670,19670,19670,59
|
|
20240605,123800,382235760,19670,19680,19680,19670,8
|
|
20240605,123700,382078360,19690,19690,19690,19690,1
|
|
20240605,123600,382058670,19710,19670,19710,19670,6
|
|
20240605,123500,381940570,19650,19650,19650,19650,0
|
|
20240605,123400,381940570,19650,19640,19650,19640,64
|
|
20240605,123300,380683250,19660,19630,19660,19630,329
|
|
20240605,123200,374217890,19630,19630,19630,19630,0
|
|
20240605,123100,374217890,19630,19630,19630,19630,0
|
|
20240605,123000,374217890,19630,19610,19630,19610,55
|
|
20240605,122900,373138960,19610,19590,19610,19590,66
|
|
20240605,122800,371845660,19590,19590,19590,19590,18
|
|
20240605,122700,371493040,19590,19590,19590,19590,21
|
|
20240605,122600,371081650,19590,19590,19590,19590,0
|
|
20240605,122500,371081650,19590,19590,19590,19590,0
|
|
20240605,122400,371081650,19590,19590,19590,19590,10
|
|
20240605,122300,370885750,19590,19590,19590,19590,33
|
|
20240605,122200,370239280,19590,19590,19590,19590,3
|
|
20240605,122100,370180510,19590,19590,19590,19590,34
|
|
20240605,122000,369514450,19600,19600,19600,19600,17
|
|
20240605,121900,369181250,19610,19610,19610,19600,50
|
|
20240605,121800,368201100,19630,19630,19630,19630,0
|
|
20240605,121700,368201100,19630,19630,19630,19630,0
|
|
20240605,121600,368201100,19630,19630,19630,19630,13
|
|
20240605,121500,367945910,19650,19650,19650,19650,0
|
|
20240605,121400,367945910,19650,19570,19650,19570,79
|
|
20240605,121300,366398360,19600,19570,19600,19570,293
|
|
20240605,121200,360659600,19570,19570,19570,19570,0
|
|
20240605,121100,360659600,19570,19570,19570,19570,0
|
|
20240605,121000,360659600,19570,19550,19570,19550,82
|
|
20240605,120900,359056370,19540,19540,19540,19540,14
|
|
20240605,120800,358782810,19550,19550,19550,19550,2
|
|
20240605,120700,358743710,19560,19560,19560,19560,18
|
|
20240605,120600,358391630,19560,19560,19560,19560,76
|
|
20240605,120500,356905070,19560,19530,19560,19530,122
|
|
20240605,120400,354521250,19560,19560,19560,19560,0
|
|
20240605,120300,354521250,19560,19560,19560,19560,0
|
|
20240605,120200,354521250,19560,19560,19560,19560,10
|
|
20240605,120100,354325650,19560,19550,19560,19540,32
|
|
20240605,120000,353700050,19580,19550,19580,19550,50
|
|
20240605,115900,352722250,19550,19550,19550,19550,0
|
|
20240605,115800,352722250,19550,19530,19550,19530,14
|
|
20240605,115700,352448630,19520,19520,19520,19520,39
|
|
20240605,115600,351687350,19520,19520,19520,19520,0
|
|
20240605,115500,351687350,19520,19510,19520,19510,76
|
|
20240605,115400,350203850,19510,19510,19510,19510,3
|
|
20240605,115300,350145320,19510,19510,19510,19510,36
|
|
20240605,115200,349442960,19520,19520,19520,19520,0
|
|
20240605,115100,349442960,19520,19510,19520,19510,10
|
|
20240605,115000,349247790,19540,19510,19540,19500,503
|
|
20240605,114900,339436190,19510,19510,19510,19510,3
|
|
20240605,114800,339377660,19510,19520,19520,19510,4
|
|
20240605,114700,339299610,19530,19510,19530,19510,44
|
|
20240605,114600,338441030,19520,19510,19520,19510,29
|
|
20240605,114500,337875180,19540,19500,19540,19500,30
|
|
20240605,114400,337289480,19500,19500,19500,19500,35
|
|
20240605,114300,336606980,19500,19510,19510,19500,5
|
|
20240605,114200,336509460,19500,19510,19510,19500,16
|
|
20240605,114100,336197320,19500,19510,19510,19500,89
|
|
20240605,114000,334461630,19510,19510,19510,19510,20
|
|
20240605,113900,334071430,19520,19510,19520,19510,10
|
|
20240605,113800,333876260,19540,19520,19540,19520,16
|
|
20240605,113700,333563670,19530,19510,19530,19510,38
|
|
20240605,113600,332822060,19510,19520,19520,19510,65
|
|
20240605,113500,331553890,19520,19520,19520,19520,3
|
|
20240605,113400,331495330,19520,19520,19520,19520,2
|
|
20240605,113300,331456290,19530,19500,19530,19500,120
|
|
20240605,113200,329114710,19500,19500,19500,19500,31
|
|
20240605,113100,328510210,19500,19500,19500,19500,38
|
|
20240605,113000,327769210,19510,19500,19510,19500,62
|
|
20240605,112900,326560110,19510,19510,19510,19510,33
|
|
20240605,112800,325916280,19510,19510,19510,19510,0
|
|
20240605,112700,325916280,19510,19520,19520,19510,28
|
|
20240605,112600,325369740,19520,19520,19520,19520,34
|
|
20240605,112500,324706060,19520,19520,19520,19520,0
|
|
20240605,112400,324706060,19520,19510,19520,19510,44
|
|
20240605,112300,323847540,19520,19520,19520,19520,1
|
|
20240605,112200,323828020,19520,19520,19520,19520,0
|
|
20240605,112100,323828020,19520,19520,19520,19520,0
|
|
20240605,112000,323828020,19520,19510,19520,19510,40
|
|
20240605,111900,323047560,19510,19510,19510,19510,0
|
|
20240605,111800,323047560,19510,19510,19510,19510,22
|
|
20240605,111700,322618340,19500,19510,19510,19500,46
|
|
20240605,111600,321721280,19500,19500,19500,19500,51
|
|
20240605,111500,320726780,19510,19500,19510,19500,20
|
|
20240605,111400,320336600,19500,19500,19500,19500,38
|
|
20240605,111300,319595600,19510,19510,19510,19510,0
|
|
20240605,111200,319595600,19510,19500,19510,19500,33
|
|
20240605,111100,318952090,19500,19500,19500,19500,3
|
|
20240605,111000,318893590,19500,19480,19500,19480,89
|
|
20240605,110900,317159270,19490,19490,19490,19490,1
|
|
20240605,110800,317139780,19490,19500,19510,19480,366
|
|
20240605,110700,310003970,19500,19510,19510,19500,151
|
|
20240605,110600,307057990,19540,19540,19540,19540,0
|
|
20240605,110500,307057990,19540,19530,19540,19520,366
|
|
20240605,110400,299910380,19530,19530,19530,19530,1
|
|
20240605,110300,299890850,19530,19530,19530,19530,67
|
|
20240605,110200,298582340,19530,19530,19530,19530,198
|
|
20240605,110100,294715400,19540,19540,19540,19540,229
|
|
20240605,110000,290240740,19550,19550,19550,19550,220
|
|
20240605,105900,285939740,19550,19560,19560,19550,70
|
|
20240605,105800,284571080,19560,19560,19560,19560,70
|
|
20240605,105700,283201880,19560,19560,19560,19560,34
|
|
20240605,105600,282536840,19570,19570,19570,19570,3
|
|
20240605,105500,282478130,19570,19570,19570,19570,2
|
|
20240605,105400,282438990,19560,19560,19560,19550,51
|
|
20240605,105300,281441770,19550,19550,19560,19550,37
|
|
20240605,105200,280718360,19560,19550,19560,19550,5
|
|
20240605,105100,280620580,19550,19530,19550,19530,79
|
|
20240605,105000,279077230,19540,19530,19540,19530,3
|
|
20240605,104900,279018630,19540,19530,19540,19530,5
|
|
20240605,104800,278920960,19530,19530,19530,19530,29
|
|
20240605,104700,278354590,19530,19530,19530,19530,3
|
|
20240605,104600,278296000,19540,19540,19540,19530,750
|
|
20240605,104500,263648270,19540,19540,19540,19540,167
|
|
20240605,104400,260385090,19540,19540,19540,19540,53
|
|
20240605,104300,259349470,19550,19550,19550,19540,112
|
|
20240605,104200,257160870,19560,19550,19560,19550,59
|
|
20240605,104100,256007400,19550,19550,19550,19550,10
|
|
20240605,104000,255811900,19550,19550,19550,19550,17
|
|
20240605,103900,255479550,19550,19550,19560,19550,76
|
|
20240605,103800,253993730,19550,19550,19550,19550,18
|
|
20240605,103700,253641830,19550,19550,19550,19550,8
|
|
20240605,103600,253485430,19550,19540,19550,19540,62
|
|
20240605,103500,252273680,19540,19560,19560,19540,64
|
|
20240605,103400,251022490,19560,19570,19570,19560,31
|
|
20240605,103300,250416100,19580,19580,19580,19580,21
|
|
20240605,103200,250004920,19580,19580,19580,19580,3
|
|
20240605,103100,249946180,19580,19580,19580,19580,4
|
|
20240605,103000,249867860,19580,19550,19580,19550,16
|
|
20240605,102900,249555030,19550,19550,19550,19550,58
|
|
20240605,102800,248421130,19540,19550,19550,19540,103
|
|
20240605,102700,246408170,19550,19550,19550,19550,37
|
|
20240605,102600,245684820,19560,19560,19560,19560,1
|
|
20240605,102500,245665260,19550,19560,19570,19540,558
|
|
20240605,102400,234758760,19560,19560,19570,19560,454
|
|
20240605,102300,225876220,19560,19590,19590,19560,197
|
|
20240605,102200,222019710,19600,19600,19600,19600,2
|
|
20240605,102100,221980510,19590,19600,19600,19590,21
|
|
20240605,102000,221569000,19600,19600,19600,19600,111
|
|
20240605,101900,219393400,19610,19610,19610,19600,24
|
|
20240605,101800,218922780,19610,19610,19620,19610,24
|
|
20240605,101700,218452130,19620,19630,19630,19610,44
|
|
20240605,101600,217589180,19640,19640,19640,19630,8
|
|
20240605,101500,217432090,19650,19670,19670,19650,21
|
|
20240605,101400,217019250,19680,19700,19700,19680,33
|
|
20240605,101300,216369590,19710,19710,19710,19710,149
|
|
20240605,101200,213432800,19720,19710,19720,19700,24
|
|
20240605,101100,212959570,19710,19700,19710,19700,19
|
|
20240605,101000,212585220,19700,19680,19700,19680,46
|
|
20240605,100900,211679530,19690,19670,19690,19670,54
|
|
20240605,100800,210616510,19660,19650,19660,19650,82
|
|
20240605,100700,209005180,19600,19600,19600,19600,1
|
|
20240605,100600,208985580,19600,19580,19600,19580,70
|
|
20240605,100500,207614550,19580,19590,19590,19580,17
|
|
20240605,100400,207281680,19630,19610,19630,19570,1309
|
|
20240605,100300,181650510,19610,19600,19610,19600,7
|
|
20240605,100200,181513270,19610,19620,19620,19610,9
|
|
20240605,100100,181336750,19620,19610,19620,19610,30
|
|
20240605,100000,180748410,19610,19610,19630,19610,70
|
|
20240605,095900,179375310,19590,19590,19590,19580,435
|
|
20240605,095800,170856850,19590,19590,19590,19590,3
|
|
20240605,095700,170798080,19590,19600,19600,19590,174
|
|
20240605,095600,167388880,19600,19600,19600,19590,73
|
|
20240605,095500,165958110,19590,19590,19590,19590,8
|
|
20240605,095400,165801390,19580,19580,19580,19580,18
|
|
20240605,095300,165448950,19590,19590,19590,19590,34
|
|
20240605,095200,164782890,19590,19590,19600,19590,61
|
|
20240605,095100,163587800,19600,19620,19620,19560,143
|
|
20240605,095000,160788120,19570,19570,19570,19570,58
|
|
20240605,094900,159653060,19560,19560,19560,19550,63
|
|
20240605,094800,158420830,19640,19550,19640,19550,69
|
|
20240605,094700,157070170,19550,19600,19660,19550,230
|
|
20240605,094600,152565860,19600,19610,19610,19600,65
|
|
20240605,094500,151291850,19590,19590,19590,19590,0
|
|
20240605,094400,151291850,19590,19680,19700,19590,128
|
|
20240605,094300,148772310,19600,19610,19610,19600,190
|
|
20240605,094200,145048300,19690,19670,19690,19650,685
|
|
20240605,094100,131581180,19670,19670,19670,19670,20
|
|
20240605,094000,131187780,19670,19670,19670,19670,0
|
|
20240605,093900,131187780,19670,19710,19710,19670,277
|
|
20240605,093800,125733260,19720,19710,19720,19710,15
|
|
20240605,093700,125437510,19720,19720,19720,19720,1
|
|
20240605,093600,125417790,19690,19670,19690,19670,139
|
|
20240605,093500,122681890,19660,19660,19660,19650,17
|
|
20240605,093400,122347690,19610,19650,19660,19610,60
|
|
20240605,093300,121168910,19660,19680,19680,19650,23
|
|
20240605,093200,120716730,19560,19780,19790,19560,411
|
|
20240605,093100,112646620,19790,19810,19830,19790,821
|
|
20240605,093000,96382320,19820,19510,19820,19510,405
|
|
20240605,092900,88393750,19500,19540,19540,19500,54
|
|
20240605,092800,87339640,19540,19540,19540,19540,1
|
|
20240605,092700,87320100,19560,19570,19570,19560,44
|
|
20240605,092600,86459400,19570,19570,19570,19570,28
|
|
20240605,092500,85911440,19570,19560,19570,19560,57
|
|
20240605,092400,84796450,19560,19540,19620,19540,66
|
|
20240605,092300,83505380,19620,19530,19620,19530,103
|
|
20240605,092200,81492140,19520,19520,19530,19520,54
|
|
20240605,092100,80437820,19530,19450,19530,19450,658
|
|
20240605,092000,67612890,19500,19480,19500,19450,552
|
|
20240605,091900,56872710,19490,19490,19490,19490,0
|
|
20240605,091800,56872710,19490,19470,19490,19470,4
|
|
20240605,091700,56794790,19500,19470,19500,19470,102
|
|
20240605,091600,54808250,19450,19450,19450,19450,16
|
|
20240605,091500,54497050,19450,19480,19480,19450,295
|
|
20240605,091400,48753060,19480,19500,19500,19480,278
|
|
20240605,091300,43335440,19490,19500,19500,19490,118
|
|
20240605,091200,41035330,19500,19490,19510,19490,183
|
|
20240605,091100,37466380,19480,19500,19500,19480,70
|
|
20240605,091000,36102660,19500,19530,19530,19500,387
|
|
20240605,090900,28552550,19520,19600,19630,19520,292
|
|
20240605,090800,22837850,19590,19580,19610,19580,146
|
|
20240605,090700,19977510,19610,19620,19620,19580,106
|
|
20240605,090600,17901350,19640,19720,19720,19640,417
|
|
20240605,090500,9706810,19730,19730,19730,19730,1
|
|
20240605,090400,9687080,19650,19660,19660,19650,60
|
|
20240605,090300,8507810,19650,19680,19680,19650,158
|
|
20240605,090200,5400350,19680,19680,19680,19680,56
|
|
20240605,090100,4298270,19680,19770,19770,19670,43
|
|
20240605,090000,3449480,19830,19830,19830,19670,174
|