583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,184000,777740070,18950,18950,18950,18950,1107
|
|
20240610,183900,777740070,18950,18950,18950,18950,0
|
|
20240610,183800,777740070,18950,18950,18950,18950,0
|
|
20240610,183700,777740070,18950,18950,18950,18950,0
|
|
20240610,183600,777740070,18950,18950,18950,18950,0
|
|
20240610,183500,777740070,18950,18950,18950,18950,0
|
|
20240610,183400,777740070,18950,18950,18950,18950,0
|
|
20240610,183300,777740070,18950,18950,18950,18950,0
|
|
20240610,183200,777740070,18950,18950,18950,18950,0
|
|
20240610,183100,777740070,18950,18950,18950,18950,0
|
|
20240610,183000,777740070,18950,18950,18950,18950,0
|
|
20240610,182900,777740070,18950,18950,18950,18950,0
|
|
20240610,182800,777740070,18950,18950,18950,18950,0
|
|
20240610,182700,777740070,18950,18950,18950,18950,0
|
|
20240610,182600,777740070,18950,18950,18950,18950,0
|
|
20240610,182500,777740070,18950,18950,18950,18950,0
|
|
20240610,182400,777740070,18950,18950,18950,18950,0
|
|
20240610,182300,777740070,18950,18950,18950,18950,0
|
|
20240610,182200,777740070,18950,18950,18950,18950,0
|
|
20240610,182100,777740070,18950,18950,18950,18950,0
|
|
20240610,182000,777740070,18950,18950,18950,18950,0
|
|
20240610,181900,777740070,18950,18950,18950,18950,0
|
|
20240610,181800,777740070,18950,18950,18950,18950,0
|
|
20240610,181700,777740070,18950,18950,18950,18950,0
|
|
20240610,181600,777740070,18950,18950,18950,18950,0
|
|
20240610,181500,777740070,18950,18950,18950,18950,0
|
|
20240610,181400,777740070,18950,18950,18950,18950,0
|
|
20240610,181300,777740070,18950,18950,18950,18950,0
|
|
20240610,181200,777740070,18950,18950,18950,18950,0
|
|
20240610,181100,777740070,18950,18950,18950,18950,0
|
|
20240610,181000,777740070,18950,18950,18950,18950,1107
|
|
20240610,180900,777740070,18950,18950,18950,18950,0
|
|
20240610,180800,777740070,18950,18950,18950,18950,0
|
|
20240610,180700,777740070,18950,18950,18950,18950,0
|
|
20240610,180600,777740070,18950,18950,18950,18950,0
|
|
20240610,180500,777740070,18950,18950,18950,18950,0
|
|
20240610,180400,777740070,18950,18950,18950,18950,0
|
|
20240610,180300,777740070,18950,18950,18950,18950,0
|
|
20240610,180200,777740070,18950,18950,18950,18950,0
|
|
20240610,180100,777740070,18950,18950,18950,18950,0
|
|
20240610,180000,777740070,18950,18950,18950,18950,0
|
|
20240610,175900,777740070,18950,18950,18950,18950,0
|
|
20240610,175800,777740070,18950,18950,18950,18950,0
|
|
20240610,175700,777740070,18950,18950,18950,18950,0
|
|
20240610,175600,777740070,18950,18950,18950,18950,0
|
|
20240610,175500,777740070,18950,18950,18950,18950,0
|
|
20240610,175400,777740070,18950,18950,18950,18950,0
|
|
20240610,175300,777740070,18950,18950,18950,18950,0
|
|
20240610,175200,777740070,18950,18950,18950,18950,0
|
|
20240610,175100,777740070,18950,18950,18950,18950,0
|
|
20240610,175000,777740070,18950,18950,18950,18950,0
|
|
20240610,174900,777740070,18950,18950,18950,18950,0
|
|
20240610,174800,777740070,18950,18950,18950,18950,0
|
|
20240610,174700,777740070,18950,18950,18950,18950,0
|
|
20240610,174600,777740070,18950,18950,18950,18950,0
|
|
20240610,174500,777740070,18950,18950,18950,18950,0
|
|
20240610,174400,777740070,18950,18950,18950,18950,0
|
|
20240610,174300,777740070,18950,18950,18950,18950,0
|
|
20240610,174200,777740070,18950,18950,18950,18950,0
|
|
20240610,174100,777740070,18950,18950,18950,18950,0
|
|
20240610,174000,777740070,18950,18950,18950,18950,1107
|
|
20240610,173900,777740070,18950,18950,18950,18950,0
|
|
20240610,173800,777740070,18950,18950,18950,18950,0
|
|
20240610,173700,777740070,18950,18950,18950,18950,0
|
|
20240610,173600,777740070,18950,18950,18950,18950,0
|
|
20240610,173500,777740070,18950,18950,18950,18950,0
|
|
20240610,173400,777740070,18950,18950,18950,18950,0
|
|
20240610,173300,777740070,18950,18950,18950,18950,0
|
|
20240610,173200,777740070,18950,18950,18950,18950,0
|
|
20240610,173100,777740070,18950,18950,18950,18950,0
|
|
20240610,173000,777740070,18950,18950,18950,18950,0
|
|
20240610,172900,777740070,18950,18950,18950,18950,0
|
|
20240610,172800,777740070,18950,18950,18950,18950,0
|
|
20240610,172700,777740070,18950,18950,18950,18950,0
|
|
20240610,172600,777740070,18950,18950,18950,18950,0
|
|
20240610,172500,777740070,18950,18950,18950,18950,0
|
|
20240610,172400,777740070,18950,18950,18950,18950,0
|
|
20240610,172300,777740070,18950,18950,18950,18950,0
|
|
20240610,172200,777740070,18950,18950,18950,18950,0
|
|
20240610,172100,777740070,18950,18950,18950,18950,0
|
|
20240610,172000,777740070,18950,18950,18950,18950,0
|
|
20240610,171900,777740070,18950,18950,18950,18950,0
|
|
20240610,171800,777740070,18950,18950,18950,18950,0
|
|
20240610,171700,777740070,18950,18950,18950,18950,0
|
|
20240610,171600,777740070,18950,18950,18950,18950,0
|
|
20240610,171500,777740070,18950,18950,18950,18950,0
|
|
20240610,171400,777740070,18950,18950,18950,18950,0
|
|
20240610,171300,777740070,18950,18950,18950,18950,0
|
|
20240610,171200,777740070,18950,18950,18950,18950,0
|
|
20240610,171100,777740070,18950,18950,18950,18950,0
|
|
20240610,171000,777740070,18950,18950,18950,18950,1107
|
|
20240610,170900,777740070,18950,18950,18950,18950,0
|
|
20240610,170800,777740070,18950,18950,18950,18950,0
|
|
20240610,170700,777740070,18950,18950,18950,18950,0
|
|
20240610,170600,777740070,18950,18950,18950,18950,0
|
|
20240610,170500,777740070,18950,18950,18950,18950,0
|
|
20240610,170400,777740070,18950,18950,18950,18950,0
|
|
20240610,170300,777740070,18950,18950,18950,18950,0
|
|
20240610,170200,777740070,18950,18950,18950,18950,0
|
|
20240610,170100,777740070,18950,18950,18950,18950,0
|
|
20240610,170000,777740070,18950,18950,18950,18950,0
|
|
20240610,165900,777740070,18950,18950,18950,18950,0
|
|
20240610,165800,777740070,18950,18950,18950,18950,0
|
|
20240610,165700,777740070,18950,18950,18950,18950,0
|
|
20240610,165600,777740070,18950,18950,18950,18950,0
|
|
20240610,165500,777740070,18950,18950,18950,18950,0
|
|
20240610,165400,777740070,18950,18950,18950,18950,0
|
|
20240610,165300,777740070,18950,18950,18950,18950,0
|
|
20240610,165200,777740070,18950,18950,18950,18950,0
|
|
20240610,165100,777740070,18950,18950,18950,18950,0
|
|
20240610,165000,777740070,18950,18950,18950,18950,0
|
|
20240610,164900,777740070,18950,18950,18950,18950,0
|
|
20240610,164800,777740070,18950,18950,18950,18950,0
|
|
20240610,164700,777740070,18950,18950,18950,18950,0
|
|
20240610,164600,777740070,18950,18950,18950,18950,0
|
|
20240610,164500,777740070,18950,18950,18950,18950,0
|
|
20240610,164400,777740070,18950,18950,18950,18950,0
|
|
20240610,164300,777740070,18950,18950,18950,18950,0
|
|
20240610,164200,777740070,18950,18950,18950,18950,0
|
|
20240610,164100,777740070,18950,18950,18950,18950,0
|
|
20240610,164000,777740070,18950,18950,18950,18950,1107
|
|
20240610,163900,777740070,18950,18950,18950,18950,0
|
|
20240610,163800,777740070,18950,18950,18950,18950,0
|
|
20240610,163700,777740070,18950,18950,18950,18950,0
|
|
20240610,163600,777740070,18950,18950,18950,18950,0
|
|
20240610,163500,777740070,18950,18950,18950,18950,0
|
|
20240610,163400,777740070,18950,18950,18950,18950,0
|
|
20240610,163300,777740070,18950,18950,18950,18950,0
|
|
20240610,163200,777740070,18950,18950,18950,18950,0
|
|
20240610,163100,777740070,18950,18950,18950,18950,0
|
|
20240610,163000,777740070,18950,18950,18950,18950,0
|
|
20240610,162900,777740070,18950,18950,18950,18950,0
|
|
20240610,162800,777740070,18950,18950,18950,18950,0
|
|
20240610,162700,777740070,18950,18950,18950,18950,0
|
|
20240610,162600,777740070,18950,18950,18950,18950,0
|
|
20240610,162500,777740070,18950,18950,18950,18950,0
|
|
20240610,162400,777740070,18950,18950,18950,18950,0
|
|
20240610,162300,777740070,18950,18950,18950,18950,0
|
|
20240610,162200,777740070,18950,18950,18950,18950,0
|
|
20240610,162100,777740070,18950,18950,18950,18950,0
|
|
20240610,162000,777740070,18950,18950,18950,18950,0
|
|
20240610,161900,777740070,18950,18950,18950,18950,0
|
|
20240610,161800,777740070,18950,18950,18950,18950,0
|
|
20240610,161700,777740070,18950,18950,18950,18950,0
|
|
20240610,161600,777740070,18950,18950,18950,18950,0
|
|
20240610,161500,777740070,18950,18950,18950,18950,0
|
|
20240610,161400,777740070,18950,18950,18950,18950,0
|
|
20240610,161300,777740070,18950,18950,18950,18950,0
|
|
20240610,161200,777740070,18950,18950,18950,18950,0
|
|
20240610,161100,777740070,18950,18950,18950,18950,0
|
|
20240610,161000,777740070,18950,18950,18950,18950,1107
|
|
20240610,160900,777740070,18950,18950,18950,18950,0
|
|
20240610,160800,777740070,18950,18950,18950,18950,0
|
|
20240610,160700,777740070,18950,18950,18950,18950,0
|
|
20240610,160600,777740070,18950,18950,18950,18950,0
|
|
20240610,160500,777740070,18950,18950,18950,18950,0
|
|
20240610,160400,777740070,18950,18950,18950,18950,0
|
|
20240610,160300,777740070,18950,18950,18950,18950,0
|
|
20240610,160200,777740070,18950,18950,18950,18950,0
|
|
20240610,160100,777740070,18950,18950,18950,18950,0
|
|
20240610,160000,777740070,18950,18950,18950,18950,0
|
|
20240610,155900,777740070,18950,18950,18950,18950,0
|
|
20240610,155800,777740070,18950,18950,18950,18950,0
|
|
20240610,155700,777740070,18950,18950,18950,18950,0
|
|
20240610,155600,777740070,18950,18950,18950,18950,0
|
|
20240610,155500,777740070,18950,18950,18950,18950,0
|
|
20240610,155400,777740070,18950,18950,18950,18950,0
|
|
20240610,155300,777740070,18950,18950,18950,18950,0
|
|
20240610,155200,777740070,18950,18950,18950,18950,0
|
|
20240610,155100,777740070,18950,18950,18950,18950,0
|
|
20240610,155000,777740070,18950,18950,18950,18950,0
|
|
20240610,154900,777740070,18950,18950,18950,18950,0
|
|
20240610,154800,777740070,18950,18950,18950,18950,0
|
|
20240610,154700,777740070,18950,18950,18950,18950,0
|
|
20240610,154600,777740070,18950,18950,18950,18950,0
|
|
20240610,154500,777740070,18950,18950,18950,18950,0
|
|
20240610,154400,777740070,18950,18950,18950,18950,0
|
|
20240610,154300,777740070,18950,18950,18950,18950,0
|
|
20240610,154200,777740070,18950,18950,18950,18950,0
|
|
20240610,154100,777740070,18950,18950,18950,18950,0
|
|
20240610,154000,777740070,18950,18950,18950,18950,1107
|
|
20240610,153900,777740070,18950,18950,18950,18950,0
|
|
20240610,153800,777740070,18950,18950,18950,18950,0
|
|
20240610,153700,777740070,18950,18950,18950,18950,0
|
|
20240610,153600,777740070,18950,18950,18950,18950,0
|
|
20240610,153500,777740070,18950,18950,18950,18950,0
|
|
20240610,153400,777740070,18950,18950,18950,18950,0
|
|
20240610,153300,777740070,18950,18950,18950,18950,0
|
|
20240610,153200,777740070,18950,18950,18950,18950,0
|
|
20240610,153100,777740070,18950,18950,18950,18950,0
|
|
20240610,153000,777740070,18950,18950,18950,18950,1107
|
|
20240610,152900,756762420,18920,18920,18920,18920,0
|
|
20240610,152800,756762420,18920,18920,18920,18920,0
|
|
20240610,152700,756762420,18920,18920,18920,18920,0
|
|
20240610,152600,756762420,18920,18920,18920,18920,0
|
|
20240610,152500,756762420,18920,18920,18920,18920,0
|
|
20240610,152400,756762420,18920,18920,18920,18920,0
|
|
20240610,152300,756762420,18920,18920,18920,18920,0
|
|
20240610,152200,756762420,18920,18920,18920,18920,0
|
|
20240610,152100,756762420,18920,18920,18920,18920,0
|
|
20240610,152000,756762420,18920,18920,18920,18920,0
|
|
20240610,151900,756762420,18920,18910,18920,18910,87
|
|
20240610,151800,755116460,18900,18900,18900,18900,47
|
|
20240610,151700,754228160,18900,18910,18910,18900,69
|
|
20240610,151600,752923680,18930,18910,18930,18910,77
|
|
20240610,151500,751467270,18910,18910,18920,18910,62
|
|
20240610,151400,750294790,18920,18900,18920,18900,138
|
|
20240610,151300,747684650,18900,18900,18900,18900,93
|
|
20240610,151200,745926950,18900,18910,18910,18900,33
|
|
20240610,151100,745303130,18900,18900,18920,18900,153
|
|
20240610,151000,742409980,18900,18910,18910,18900,104
|
|
20240610,150900,740443950,18910,18910,18910,18910,100
|
|
20240610,150800,738552950,18910,18910,18910,18910,24
|
|
20240610,150700,738099110,18910,18920,18930,18910,101
|
|
20240610,150600,736188100,18920,18930,18930,18920,114
|
|
20240610,150500,734030110,18930,18940,18940,18930,155
|
|
20240610,150400,731095430,18930,18950,18950,18930,105
|
|
20240610,150300,729105890,18950,18950,18960,18940,54
|
|
20240610,150200,728082670,18950,18950,18960,18950,90
|
|
20240610,150100,726377160,18960,18940,18960,18940,158
|
|
20240610,150000,723384560,18940,18990,18990,18940,557
|
|
20240610,145900,712814480,18990,18990,19000,18990,45
|
|
20240610,145800,711959880,18990,19000,19000,18990,86
|
|
20240610,145700,710326720,18990,18960,19000,18960,419
|
|
20240610,145600,702367610,18990,18920,18990,18900,1124
|
|
20240610,145500,681065640,18920,18910,18920,18900,67
|
|
20240610,145400,679798860,18910,18910,18910,18890,6
|
|
20240610,145300,679685450,18890,18900,18910,18890,171
|
|
20240610,145200,676453220,18900,18900,18910,18890,101
|
|
20240610,145100,674544480,18910,18900,18910,18900,19
|
|
20240610,145000,674185340,18900,18900,18900,18890,10
|
|
20240610,144900,673996380,18890,18900,18900,18890,89
|
|
20240610,144800,672314890,18920,18900,18920,18890,20
|
|
20240610,144700,671936940,18890,18900,18900,18890,48
|
|
20240610,144600,671030090,18900,18900,18930,18900,35
|
|
20240610,144500,670368410,18900,18920,18920,18900,117
|
|
20240610,144400,668156130,18920,18910,18920,18900,22
|
|
20240610,144300,667740280,18910,18900,18910,18890,20
|
|
20240610,144200,667362280,18900,18910,18920,18900,62
|
|
20240610,144100,666190130,18910,18920,18920,18900,61
|
|
20240610,144000,665037200,18920,18900,18920,18900,59
|
|
20240610,143900,663921340,18900,18890,18920,18890,50
|
|
20240610,143800,662976320,18890,18910,18910,18890,22
|
|
20240610,143700,662560660,18890,18890,18910,18880,55
|
|
20240610,143600,661521850,18880,18870,18900,18870,60
|
|
20240610,143500,660389180,18900,18860,18900,18860,296
|
|
20240610,143400,654806470,18860,18850,18860,18840,98
|
|
20240610,143300,652959170,18850,18860,18860,18840,22
|
|
20240610,143200,652544650,18860,18840,18860,18840,40
|
|
20240610,143100,651790960,18820,18810,18840,18810,106
|
|
20240610,143000,649795270,18810,18830,18830,18810,37
|
|
20240610,142900,649099040,18820,18820,18830,18820,72
|
|
20240610,142800,647743980,18820,18810,18820,18810,39
|
|
20240610,142700,647010090,18810,18810,18820,18810,103
|
|
20240610,142600,645072610,18810,18830,18830,18810,24
|
|
20240610,142500,644621070,18810,18810,18810,18810,62
|
|
20240610,142400,643454850,18810,18810,18830,18810,20
|
|
20240610,142300,643078550,18810,18810,18810,18810,58
|
|
20240610,142200,641987570,18810,18810,18810,18810,20
|
|
20240610,142100,641611370,18810,18830,18830,18810,152
|
|
20240610,142000,638751590,18810,18810,18840,18810,72
|
|
20240610,141900,637397090,18810,18820,18820,18810,35
|
|
20240610,141800,636738660,18810,18820,18820,18810,50
|
|
20240610,141700,635797710,18820,18820,18820,18820,8
|
|
20240610,141600,635647150,18810,18810,18810,18810,238
|
|
20240610,141500,631170370,18810,18820,18820,18810,68
|
|
20240610,141400,629890650,18830,18810,18830,18810,102
|
|
20240610,141300,627971640,18810,18810,18810,18810,14
|
|
20240610,141200,627708300,18810,18820,18820,18810,62
|
|
20240610,141100,626542070,18820,18830,18830,18820,53
|
|
20240610,141000,625544120,18830,18810,18860,18810,61
|
|
20240610,140900,624395340,18810,18810,18820,18810,51
|
|
20240610,140800,623436000,18810,18830,18830,18810,108
|
|
20240610,140700,621404060,18850,18820,18850,18820,19
|
|
20240610,140600,621046420,18850,18810,18850,18810,109
|
|
20240610,140500,618993490,18810,18820,18820,18800,145
|
|
20240610,140400,616266550,18800,18800,18800,18800,17
|
|
20240610,140300,615946950,18800,18810,18810,18800,61
|
|
20240610,140200,614799750,18810,18810,18810,18810,18
|
|
20240610,140100,614461170,18810,18810,18810,18800,55
|
|
20240610,140000,613426640,18810,18800,18840,18800,79
|
|
20240610,135900,611940390,18800,18800,18800,18800,22
|
|
20240610,135800,611526790,18800,18800,18820,18800,81
|
|
20240610,135700,610003450,18800,18800,18810,18800,68
|
|
20240610,135600,608724520,18800,18800,18800,18800,62
|
|
20240610,135500,607558920,18800,18800,18800,18800,17
|
|
20240610,135400,607239320,18800,18810,18810,18800,235
|
|
20240610,135300,602819600,18800,18800,18800,18800,22
|
|
20240610,135200,602406000,18810,18800,18820,18790,82
|
|
20240610,135100,600864240,18800,18790,18810,18790,127
|
|
20240610,135000,598476810,18800,18800,18810,18790,64
|
|
20240610,134900,597273530,18810,18790,18810,18790,101
|
|
20240610,134800,595374790,18790,18790,18790,18790,128
|
|
20240610,134700,592969670,18790,18810,18810,18780,45
|
|
20240610,134600,592124120,18780,18800,18810,18780,135
|
|
20240610,134500,589586890,18810,18820,18820,18810,14
|
|
20240610,134400,589323440,18810,18810,18810,18810,16
|
|
20240610,134300,589022480,18810,18820,18820,18810,54
|
|
20240610,134200,588006600,18820,18830,18830,18810,160
|
|
20240610,134100,584994610,18810,18820,18820,18810,69
|
|
20240610,134000,583696700,18820,18830,18830,18810,105
|
|
20240610,133900,581720190,18830,18840,18840,18830,32
|
|
20240610,133800,581117340,18850,18860,18870,18850,21
|
|
20240610,133700,580721270,18870,18860,18870,18860,16
|
|
20240610,133600,580419500,18860,18860,18860,18860,64
|
|
20240610,133500,579212460,18860,18850,18860,18850,58
|
|
20240610,133400,578119030,18850,18880,18880,18850,93
|
|
20240610,133300,576364840,18850,18840,18860,18840,102
|
|
20240610,133200,574442030,18850,18860,18860,18850,30
|
|
20240610,133100,573876340,18860,18880,18880,18860,86
|
|
20240610,133000,572253700,18880,18910,18910,18880,52
|
|
20240610,132900,571271380,18910,18880,18910,18880,31
|
|
20240610,132800,570685620,18880,18880,18900,18880,58
|
|
20240610,132700,569590560,18880,18870,18930,18870,54
|
|
20240610,132600,568570600,18890,18870,18890,18860,53
|
|
20240610,132500,567570310,18870,18880,18880,18870,80
|
|
20240610,132400,566059930,18880,18890,18890,18880,34
|
|
20240610,132300,565418000,18900,18880,18900,18880,286
|
|
20240610,132200,560017720,18880,18900,18910,18880,31
|
|
20240610,132100,559432000,18900,18910,18910,18900,103
|
|
20240610,132000,557485090,18930,18840,18930,18840,89
|
|
20240610,131900,555806750,18820,18850,18850,18820,76
|
|
20240610,131800,554375530,18850,18860,18860,18810,80
|
|
20240610,131700,552867910,18860,18790,18860,18790,82
|
|
20240610,131600,551325100,18790,18790,18790,18790,15
|
|
20240610,131500,551043250,18860,18800,18860,18780,77
|
|
20240610,131400,549595230,18790,18770,18790,18770,217
|
|
20240610,131300,545518450,18770,18770,18770,18770,27
|
|
20240610,131200,545011660,18770,18780,18780,18770,45
|
|
20240610,131100,544166990,18770,18770,18770,18770,54
|
|
20240610,131000,543153410,18770,18790,18790,18770,45
|
|
20240610,130900,542308180,18780,18770,18780,18770,17
|
|
20240610,130800,541989080,18770,18770,18770,18770,107
|
|
20240610,130700,539980690,18780,18780,18780,18780,23
|
|
20240610,130600,539548750,18780,18790,18800,18780,363
|
|
20240610,130500,532729330,18790,18790,18800,18790,105
|
|
20240610,130400,530756210,18800,18800,18810,18800,40
|
|
20240610,130300,530004160,18800,18800,18800,18800,66
|
|
20240610,130200,528763360,18800,18810,18810,18800,27
|
|
20240610,130100,528255660,18820,18800,18820,18800,50
|
|
20240610,130000,527315560,18800,18810,18820,18800,24
|
|
20240610,125900,526864120,18810,18810,18810,18810,83
|
|
20240610,125800,525302890,18810,18810,18810,18810,45
|
|
20240610,125700,524456440,18810,18810,18840,18810,24
|
|
20240610,125600,524004760,18810,18810,18810,18810,2
|
|
20240610,125500,523967140,18810,18810,18820,18810,54
|
|
20240610,125400,522951380,18810,18810,18830,18810,92
|
|
20240610,125300,521220130,18800,18800,18800,18800,46
|
|
20240610,125200,520355330,18800,18810,18810,18800,36
|
|
20240610,125100,519678340,18810,18800,18810,18800,49
|
|
20240610,125000,518757070,18800,18800,18810,18800,17
|
|
20240610,124900,518437400,18800,18810,18820,18800,18
|
|
20240610,124800,518098840,18810,18810,18810,18800,44
|
|
20240610,124700,517271610,18820,18810,18820,18800,59
|
|
20240610,124600,516162200,18800,18820,18830,18800,17
|
|
20240610,124500,515842450,18800,18800,18800,18800,7
|
|
20240610,124400,515710850,18800,18810,18810,18800,108
|
|
20240610,124300,513679950,18800,18800,18800,18800,57
|
|
20240610,124200,512608350,18800,18810,18810,18800,51
|
|
20240610,124100,511649540,18810,18810,18810,18800,13
|
|
20240610,124000,511405120,18800,18810,18810,18800,51
|
|
20240610,123900,510446240,18800,18800,18800,18800,1306
|
|
20240610,123800,485893440,18800,18800,18810,18800,55
|
|
20240610,123700,484859430,18800,18800,18810,18800,37
|
|
20240610,123600,484163580,18800,18800,18810,18800,46
|
|
20240610,123500,483298720,18810,18810,18810,18810,17
|
|
20240610,123400,482978950,18810,18840,18840,18810,43
|
|
20240610,123300,482170080,18810,18820,18850,18810,15
|
|
20240610,123200,481887880,18820,18820,18850,18810,111
|
|
20240610,123100,479798820,18820,18830,18830,18810,48
|
|
20240610,123000,478895110,18840,18840,18840,18810,92
|
|
20240610,122900,477162310,18810,18820,18820,18810,53
|
|
20240610,122800,476165360,18810,18810,18810,18810,18
|
|
20240610,122700,475826780,18810,18810,18810,18810,1
|
|
20240610,122600,475807970,18810,18810,18810,18810,48
|
|
20240610,122500,474905090,18810,18810,18810,18810,16
|
|
20240610,122400,474604130,18810,18830,18830,18810,193
|
|
20240610,122300,470972110,18860,18800,18860,18800,272
|
|
20240610,122200,465845850,18800,18810,18810,18800,51
|
|
20240610,122100,464886890,18810,18800,18810,18800,8
|
|
20240610,122000,464736450,18800,18830,18830,18800,51
|
|
20240610,121900,463777400,18810,18810,18810,18800,21
|
|
20240610,121800,463382470,18820,18830,18830,18820,68
|
|
20240610,121700,462102690,18840,18860,18860,18840,259
|
|
20240610,121600,457219630,18900,18860,18900,18850,338
|
|
20240610,121500,450841070,18850,18850,18850,18850,82
|
|
20240610,121400,449295370,18870,18860,18870,18800,4206
|
|
20240610,121300,370079400,18880,18850,18880,18850,102
|
|
20240610,121200,368155500,18860,18850,18870,18850,56
|
|
20240610,121100,367099590,18850,18860,18860,18850,15
|
|
20240610,121000,366816800,18850,18860,18860,18850,14
|
|
20240610,120900,366552830,18850,18860,18870,18850,63
|
|
20240610,120800,365365040,18880,18860,18880,18850,380
|
|
20240610,120700,358200340,18860,18850,18860,18850,54
|
|
20240610,120600,357182330,18850,18850,18860,18850,101
|
|
20240610,120500,355277980,18860,18850,18860,18850,53
|
|
20240610,120400,354278830,18860,18850,18860,18850,96
|
|
20240610,120300,352469040,18860,18850,18860,18850,24
|
|
20240610,120200,352016600,18870,18850,18870,18850,53
|
|
20240610,120100,351017350,18870,18860,18870,18850,56
|
|
20240610,120000,349961540,18850,18850,18870,18850,37
|
|
20240610,115900,349263660,18850,18850,18850,18850,34
|
|
20240610,115800,348622760,18850,18850,18860,18850,89
|
|
20240610,115700,346944830,18860,18860,18860,18850,3
|
|
20240610,115600,346888260,18850,18850,18860,18850,72
|
|
20240610,115500,345530820,18850,18850,18850,18850,15
|
|
20240610,115400,345248070,18860,18850,18860,18850,57
|
|
20240610,115300,344173470,18850,18860,18860,18850,9
|
|
20240610,115200,344003800,18860,18860,18860,18860,18
|
|
20240610,115100,343664320,18860,18860,18860,18860,45
|
|
20240610,115000,342815620,18860,18870,18870,18860,97
|
|
20240610,114900,340986120,18870,18860,18870,18860,5
|
|
20240610,114800,340891810,18860,18860,18860,18860,8
|
|
20240610,114700,340740930,18870,18860,18870,18860,53
|
|
20240610,114600,339741340,18860,18850,18860,18850,11
|
|
20240610,114500,339533900,18850,18860,18860,18850,43
|
|
20240610,114400,338723010,18860,18880,18880,18860,38
|
|
20240610,114300,338005800,18880,18890,18890,18880,43
|
|
20240610,114200,337193940,18890,18890,18890,18890,11
|
|
20240610,114100,336986150,18900,18900,18920,18890,53
|
|
20240610,114000,335984640,18900,18900,18900,18890,50
|
|
20240610,113900,335040000,18890,18900,18900,18890,17
|
|
20240610,113800,334718820,18920,18900,18920,18890,5
|
|
20240610,113700,334624320,18920,18900,18920,18890,7
|
|
20240610,113600,334491960,18890,18890,18920,18890,243
|
|
20240610,113500,329901190,18890,18890,18890,18890,2
|
|
20240610,113400,329863410,18890,18920,18920,18890,12
|
|
20240610,113300,329636640,18890,18890,18890,18890,18
|
|
20240610,113200,329296620,18890,18890,18890,18890,0
|
|
20240610,113100,329296620,18890,18910,18920,18890,69
|
|
20240610,113000,327992160,18910,18910,18920,18910,13
|
|
20240610,112900,327746300,18920,18920,18920,18920,4
|
|
20240610,112800,327670620,18920,18920,18930,18920,25
|
|
20240610,112700,327197610,18920,18920,18920,18920,8
|
|
20240610,112600,327046250,18920,18920,18920,18920,7
|
|
20240610,112500,326913810,18930,18920,18930,18910,13
|
|
20240610,112400,326667920,18930,18930,18930,18920,135
|
|
20240610,112300,324112670,18930,18930,18950,18930,20
|
|
20240610,112200,323733970,18930,18930,18930,18930,12
|
|
20240610,112100,323506810,18930,18930,18930,18930,1
|
|
20240610,112000,323487880,18930,18950,18950,18930,15
|
|
20240610,111900,323203870,18950,18930,18950,18930,83
|
|
20240610,111800,321632620,18950,18950,18950,18950,0
|
|
20240610,111700,321632620,18950,18930,18950,18930,22
|
|
20240610,111600,321216140,18930,18930,18930,18930,2
|
|
20240610,111500,321178280,18930,18940,18950,18930,81
|
|
20240610,111400,319644150,18940,18980,18980,18940,61
|
|
20240610,111300,318487320,18940,18940,18940,18940,1
|
|
20240610,111200,318468380,18980,18940,18980,18940,28
|
|
20240610,111100,317937780,18940,18940,18940,18940,6
|
|
20240610,111000,317824140,18980,18980,18980,18980,26
|
|
20240610,110900,317330660,18940,18840,18990,18840,1479
|
|
20240610,110800,289327910,18840,18810,18840,18810,145
|
|
20240610,110700,286597930,18810,18810,18840,18810,37
|
|
20240610,110600,285901220,18810,18810,18880,18810,22
|
|
20240610,110500,285486770,18810,18810,18810,18810,10
|
|
20240610,110400,285298670,18810,18810,18810,18810,14
|
|
20240610,110300,285035330,18800,18800,18800,18800,4
|
|
20240610,110200,284960130,18800,18800,18800,18800,10
|
|
20240610,110100,284772130,18880,18810,18880,18800,264
|
|
20240610,110000,279804680,18880,18810,18880,18800,19
|
|
20240610,105900,279446930,18810,18810,18810,18810,0
|
|
20240610,105800,279446930,18810,18880,18880,18810,20
|
|
20240610,105700,279070030,18810,18810,18810,18810,5
|
|
20240610,105600,278975980,18810,18810,18810,18810,10
|
|
20240610,105500,278787880,18880,18880,18880,18880,0
|
|
20240610,105400,278787880,18880,18800,18880,18800,259
|
|
20240610,105300,273906960,18800,18810,18810,18800,10
|
|
20240610,105200,273718940,18840,18810,18840,18810,7
|
|
20240610,105100,273587120,18810,18810,18810,18810,3
|
|
20240610,105000,273530690,18810,18810,18810,18800,83
|
|
20240610,104900,271969570,18810,18810,18840,18810,24
|
|
20240610,104800,271517920,18810,18810,18810,18810,3
|
|
20240610,104700,271461490,18810,18810,18810,18810,10
|
|
20240610,104600,271273390,18810,18810,18810,18810,2
|
|
20240610,104500,271235770,18810,18810,18810,18810,13
|
|
20240610,104400,270991240,18830,18800,18830,18800,15
|
|
20240610,104300,270708840,18800,18810,18810,18800,37
|
|
20240610,104200,270012880,18810,18820,18820,18810,56
|
|
20240610,104100,268959420,18810,18810,18810,18810,6
|
|
20240610,104000,268846560,18810,18810,18820,18810,75
|
|
20240610,103900,267435780,18810,18800,18810,18800,13
|
|
20240610,103800,267191350,18800,18800,18800,18800,114
|
|
20240610,103700,265048150,18800,18800,18800,18800,125
|
|
20240610,103600,262698150,18800,18800,18800,18800,0
|
|
20240610,103500,262698150,18800,18800,18800,18800,1
|
|
20240610,103400,262679350,18800,18810,18810,18800,20
|
|
20240610,103300,262303250,18810,18810,18810,18810,10
|
|
20240610,103200,262115150,18800,18800,18800,18800,15
|
|
20240610,103100,261833150,18800,18800,18800,18800,13
|
|
20240610,103000,261588750,18800,18800,18800,18800,0
|
|
20240610,102900,261588750,18800,18820,18820,18800,16
|
|
20240610,102800,261287930,18800,18810,18810,18800,12
|
|
20240610,102700,261062220,18800,18800,18800,18800,0
|
|
20240610,102600,261062220,18800,18800,18800,18800,10
|
|
20240610,102500,260874220,18800,18810,18810,18800,42
|
|
20240610,102400,260084300,18810,18810,18810,18810,0
|
|
20240610,102300,260084300,18810,18810,18810,18810,55
|
|
20240610,102200,259049750,18810,18810,18810,18810,0
|
|
20240610,102100,259049750,18810,18810,18810,18810,5
|
|
20240610,102000,258955700,18800,18800,18800,18800,10
|
|
20240610,101900,258767700,18800,18800,18800,18800,166
|
|
20240610,101800,255646900,18800,18800,18800,18800,53
|
|
20240610,101700,254650500,18800,18840,18840,18800,4
|
|
20240610,101600,254575260,18840,18880,18880,18840,6
|
|
20240610,101500,254462180,18880,18880,18880,18800,21
|
|
20240610,101400,254066550,18790,18790,18790,18790,0
|
|
20240610,101300,254066550,18790,18790,18790,18790,2
|
|
20240610,101200,254028970,18790,18790,18790,18790,10
|
|
20240610,101100,253841070,18900,18900,18900,18900,8
|
|
20240610,101000,253689870,18790,18790,18790,18790,10
|
|
20240610,100900,253501970,18790,18790,18790,18790,255
|
|
20240610,100800,248710520,18790,18790,18790,18790,0
|
|
20240610,100700,248710520,18790,18790,18790,18790,18
|
|
20240610,100600,248372300,18790,18790,18790,18790,241
|
|
20240610,100500,243843910,18790,18810,18810,18790,1720
|
|
20240610,100400,211516720,18800,18810,18810,18800,959
|
|
20240610,100300,193484830,18820,18830,18830,18820,1349
|
|
20240610,100200,168095810,18830,18840,18840,18830,300
|
|
20240610,100100,162445680,18840,18860,18860,18840,781
|
|
20240610,100000,147723750,18870,18870,18870,18870,1
|
|
20240610,095900,147704880,18860,18860,18860,18860,0
|
|
20240610,095800,147704880,18860,18870,18870,18860,140
|
|
20240610,095700,145063780,18870,18870,18870,18870,10
|
|
20240610,095600,144875080,18870,18870,18870,18870,0
|
|
20240610,095500,144875080,18870,18870,18870,18870,0
|
|
20240610,095400,144875080,18870,18870,18870,18870,0
|
|
20240610,095300,144875080,18870,18870,18870,18870,0
|
|
20240610,095200,144875080,18870,18870,18870,18870,0
|
|
20240610,095100,144875080,18870,18870,18870,18870,0
|
|
20240610,095000,144875080,18870,18870,18870,18870,0
|
|
20240610,094900,144875080,18870,18870,18870,18870,0
|
|
20240610,094800,144875080,18870,18860,18870,18860,205
|
|
20240610,094700,141006770,18860,18870,18870,18860,197
|
|
20240610,094600,137290350,18860,18860,18860,18860,86
|
|
20240610,094500,135668390,18850,18900,18900,18850,1698
|
|
20240610,094400,103629450,18900,18900,18900,18900,0
|
|
20240610,094300,103629450,18900,18910,18910,18900,2
|
|
20240610,094200,103591640,18910,18920,18920,18910,7
|
|
20240610,094100,103459260,18920,18920,18920,18920,0
|
|
20240610,094000,103459260,18920,18920,18920,18920,30
|
|
20240610,093900,102891660,18930,18930,18930,18930,0
|
|
20240610,093800,102891660,18930,18930,18930,18930,1
|
|
20240610,093700,102872730,18850,18860,18860,18850,185
|
|
20240610,093600,99385130,18860,18890,18890,18860,118
|
|
20240610,093500,97157920,18890,18890,18890,18890,0
|
|
20240610,093400,97157920,18890,18890,18890,18890,10
|
|
20240610,093300,96969020,18850,18850,18850,18850,0
|
|
20240610,093200,96969020,18850,18850,18850,18850,0
|
|
20240610,093100,96969020,18850,18990,18990,18850,81
|
|
20240610,093000,95438250,18960,19000,19000,18960,252
|
|
20240610,092900,90658860,19000,19000,19000,19000,43
|
|
20240610,092800,89841860,18990,18990,18990,18990,83
|
|
20240610,092700,88265690,18990,18970,18990,18970,3
|
|
20240610,092600,88208750,19010,18970,19010,18970,227
|
|
20240610,092500,83901800,18970,18900,18970,18900,573
|
|
20240610,092400,73055240,18830,18830,18830,18830,0
|
|
20240610,092300,73055240,18830,18830,18830,18830,0
|
|
20240610,092200,73055240,18830,18830,18830,18830,16
|
|
20240610,092100,72753960,18910,18910,18910,18910,2
|
|
20240610,092000,72716140,18810,18810,18810,18810,0
|
|
20240610,091900,72716140,18810,18860,18860,18810,512
|
|
20240610,091800,63074550,18910,18890,18910,18890,132
|
|
20240610,091700,60578610,18820,18900,18900,18820,218
|
|
20240610,091600,56459930,18890,18850,18890,18850,98
|
|
20240610,091500,54610430,18780,18780,18780,18780,29
|
|
20240610,091400,54065810,18790,18790,18790,18790,12
|
|
20240610,091300,53840330,18790,18790,18790,18790,24
|
|
20240610,091200,53389370,18860,18790,18860,18790,20
|
|
20240610,091100,53013430,18860,18860,18860,18860,0
|
|
20240610,091000,53013430,18860,18870,18870,18780,121
|
|
20240610,090900,50740640,18780,18790,18790,18780,13
|
|
20240610,090800,50496400,18890,18890,18890,18890,0
|
|
20240610,090700,50496400,18890,18890,18890,18890,6
|
|
20240610,090600,50383060,18890,18800,18890,18700,661
|
|
20240610,090500,37969650,18770,18890,18890,18710,133
|
|
20240610,090400,35473960,18850,18890,18890,18850,605
|
|
20240610,090300,24057230,18890,18890,18890,18880,191
|
|
20240610,090200,20449480,18910,18910,18910,18910,0
|
|
20240610,090100,20449480,18910,18910,18910,18910,5
|
|
20240610,090000,20354930,18890,18910,18910,18890,1076
|