583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,184000,607367040,18440,18440,18440,18440,80
|
|
20240612,183900,607367040,18440,18440,18440,18440,0
|
|
20240612,183800,607367040,18440,18440,18440,18440,0
|
|
20240612,183700,607367040,18440,18440,18440,18440,0
|
|
20240612,183600,607367040,18440,18440,18440,18440,0
|
|
20240612,183500,607367040,18440,18440,18440,18440,0
|
|
20240612,183400,607367040,18440,18440,18440,18440,0
|
|
20240612,183300,607367040,18440,18440,18440,18440,0
|
|
20240612,183200,607367040,18440,18440,18440,18440,0
|
|
20240612,183100,607367040,18440,18440,18440,18440,0
|
|
20240612,183000,607367040,18440,18440,18440,18440,0
|
|
20240612,182900,607367040,18440,18440,18440,18440,0
|
|
20240612,182800,607367040,18440,18440,18440,18440,0
|
|
20240612,182700,607367040,18440,18440,18440,18440,0
|
|
20240612,182600,607367040,18440,18440,18440,18440,0
|
|
20240612,182500,607367040,18440,18440,18440,18440,0
|
|
20240612,182400,607367040,18440,18440,18440,18440,0
|
|
20240612,182300,607367040,18440,18440,18440,18440,0
|
|
20240612,182200,607367040,18440,18440,18440,18440,0
|
|
20240612,182100,607367040,18440,18440,18440,18440,0
|
|
20240612,182000,607367040,18440,18440,18440,18440,0
|
|
20240612,181900,607367040,18440,18440,18440,18440,0
|
|
20240612,181800,607367040,18440,18440,18440,18440,0
|
|
20240612,181700,607367040,18440,18440,18440,18440,0
|
|
20240612,181600,607367040,18440,18440,18440,18440,0
|
|
20240612,181500,607367040,18440,18440,18440,18440,0
|
|
20240612,181400,607367040,18440,18440,18440,18440,0
|
|
20240612,181300,607367040,18440,18440,18440,18440,0
|
|
20240612,181200,607367040,18440,18440,18440,18440,0
|
|
20240612,181100,607367040,18440,18440,18440,18440,0
|
|
20240612,181000,607367040,18440,18440,18440,18440,80
|
|
20240612,180900,607367040,18440,18440,18440,18440,0
|
|
20240612,180800,607367040,18440,18440,18440,18440,0
|
|
20240612,180700,607367040,18440,18440,18440,18440,0
|
|
20240612,180600,607367040,18440,18440,18440,18440,0
|
|
20240612,180500,607367040,18440,18440,18440,18440,0
|
|
20240612,180400,607367040,18440,18440,18440,18440,0
|
|
20240612,180300,607367040,18440,18440,18440,18440,0
|
|
20240612,180200,607367040,18440,18440,18440,18440,0
|
|
20240612,180100,607367040,18440,18440,18440,18440,0
|
|
20240612,180000,607367040,18440,18440,18440,18440,0
|
|
20240612,175900,607367040,18440,18440,18440,18440,0
|
|
20240612,175800,607367040,18440,18440,18440,18440,0
|
|
20240612,175700,607367040,18440,18440,18440,18440,0
|
|
20240612,175600,607367040,18440,18440,18440,18440,0
|
|
20240612,175500,607367040,18440,18440,18440,18440,0
|
|
20240612,175400,607367040,18440,18440,18440,18440,0
|
|
20240612,175300,607367040,18440,18440,18440,18440,0
|
|
20240612,175200,607367040,18440,18440,18440,18440,0
|
|
20240612,175100,607367040,18440,18440,18440,18440,0
|
|
20240612,175000,607367040,18440,18440,18440,18440,0
|
|
20240612,174900,607367040,18440,18440,18440,18440,0
|
|
20240612,174800,607367040,18440,18440,18440,18440,0
|
|
20240612,174700,607367040,18440,18440,18440,18440,0
|
|
20240612,174600,607367040,18440,18440,18440,18440,0
|
|
20240612,174500,607367040,18440,18440,18440,18440,0
|
|
20240612,174400,607367040,18440,18440,18440,18440,0
|
|
20240612,174300,607367040,18440,18440,18440,18440,0
|
|
20240612,174200,607367040,18440,18440,18440,18440,0
|
|
20240612,174100,607367040,18440,18440,18440,18440,0
|
|
20240612,174000,607367040,18440,18440,18440,18440,80
|
|
20240612,173900,607367040,18440,18440,18440,18440,0
|
|
20240612,173800,607367040,18440,18440,18440,18440,0
|
|
20240612,173700,607367040,18440,18440,18440,18440,0
|
|
20240612,173600,607367040,18440,18440,18440,18440,0
|
|
20240612,173500,607367040,18440,18440,18440,18440,0
|
|
20240612,173400,607367040,18440,18440,18440,18440,0
|
|
20240612,173300,607367040,18440,18440,18440,18440,0
|
|
20240612,173200,607367040,18440,18440,18440,18440,0
|
|
20240612,173100,607367040,18440,18440,18440,18440,0
|
|
20240612,173000,607367040,18440,18440,18440,18440,0
|
|
20240612,172900,607367040,18440,18440,18440,18440,0
|
|
20240612,172800,607367040,18440,18440,18440,18440,0
|
|
20240612,172700,607367040,18440,18440,18440,18440,0
|
|
20240612,172600,607367040,18440,18440,18440,18440,0
|
|
20240612,172500,607367040,18440,18440,18440,18440,0
|
|
20240612,172400,607367040,18440,18440,18440,18440,0
|
|
20240612,172300,607367040,18440,18440,18440,18440,0
|
|
20240612,172200,607367040,18440,18440,18440,18440,0
|
|
20240612,172100,607367040,18440,18440,18440,18440,0
|
|
20240612,172000,607367040,18440,18440,18440,18440,0
|
|
20240612,171900,607367040,18440,18440,18440,18440,0
|
|
20240612,171800,607367040,18440,18440,18440,18440,0
|
|
20240612,171700,607367040,18440,18440,18440,18440,0
|
|
20240612,171600,607367040,18440,18440,18440,18440,0
|
|
20240612,171500,607367040,18440,18440,18440,18440,0
|
|
20240612,171400,607367040,18440,18440,18440,18440,0
|
|
20240612,171300,607367040,18440,18440,18440,18440,0
|
|
20240612,171200,607367040,18440,18440,18440,18440,0
|
|
20240612,171100,607367040,18440,18440,18440,18440,0
|
|
20240612,171000,607367040,18440,18440,18440,18440,80
|
|
20240612,170900,607367040,18440,18440,18440,18440,0
|
|
20240612,170800,607367040,18440,18440,18440,18440,0
|
|
20240612,170700,607367040,18440,18440,18440,18440,0
|
|
20240612,170600,607367040,18440,18440,18440,18440,0
|
|
20240612,170500,607367040,18440,18440,18440,18440,0
|
|
20240612,170400,607367040,18440,18440,18440,18440,0
|
|
20240612,170300,607367040,18440,18440,18440,18440,0
|
|
20240612,170200,607367040,18440,18440,18440,18440,0
|
|
20240612,170100,607367040,18440,18440,18440,18440,0
|
|
20240612,170000,607367040,18440,18440,18440,18440,0
|
|
20240612,165900,607367040,18440,18440,18440,18440,0
|
|
20240612,165800,607367040,18440,18440,18440,18440,0
|
|
20240612,165700,607367040,18440,18440,18440,18440,0
|
|
20240612,165600,607367040,18440,18440,18440,18440,0
|
|
20240612,165500,607367040,18440,18440,18440,18440,0
|
|
20240612,165400,607367040,18440,18440,18440,18440,0
|
|
20240612,165300,607367040,18440,18440,18440,18440,0
|
|
20240612,165200,607367040,18440,18440,18440,18440,0
|
|
20240612,165100,607367040,18440,18440,18440,18440,0
|
|
20240612,165000,607367040,18440,18440,18440,18440,0
|
|
20240612,164900,607367040,18440,18440,18440,18440,0
|
|
20240612,164800,607367040,18440,18440,18440,18440,0
|
|
20240612,164700,607367040,18440,18440,18440,18440,0
|
|
20240612,164600,607367040,18440,18440,18440,18440,0
|
|
20240612,164500,607367040,18440,18440,18440,18440,0
|
|
20240612,164400,607367040,18440,18440,18440,18440,0
|
|
20240612,164300,607367040,18440,18440,18440,18440,0
|
|
20240612,164200,607367040,18440,18440,18440,18440,0
|
|
20240612,164100,607367040,18440,18440,18440,18440,0
|
|
20240612,164000,607367040,18440,18440,18440,18440,80
|
|
20240612,163900,607367040,18440,18440,18440,18440,0
|
|
20240612,163800,607367040,18440,18440,18440,18440,0
|
|
20240612,163700,607367040,18440,18440,18440,18440,0
|
|
20240612,163600,607367040,18440,18440,18440,18440,0
|
|
20240612,163500,607367040,18440,18440,18440,18440,0
|
|
20240612,163400,607367040,18440,18440,18440,18440,0
|
|
20240612,163300,607367040,18440,18440,18440,18440,0
|
|
20240612,163200,607367040,18440,18440,18440,18440,0
|
|
20240612,163100,607367040,18440,18440,18440,18440,0
|
|
20240612,163000,607367040,18440,18440,18440,18440,0
|
|
20240612,162900,607367040,18440,18440,18440,18440,0
|
|
20240612,162800,607367040,18440,18440,18440,18440,0
|
|
20240612,162700,607367040,18440,18440,18440,18440,0
|
|
20240612,162600,607367040,18440,18440,18440,18440,0
|
|
20240612,162500,607367040,18440,18440,18440,18440,0
|
|
20240612,162400,607367040,18440,18440,18440,18440,0
|
|
20240612,162300,607367040,18440,18440,18440,18440,0
|
|
20240612,162200,607367040,18440,18440,18440,18440,0
|
|
20240612,162100,607367040,18440,18440,18440,18440,0
|
|
20240612,162000,607367040,18440,18440,18440,18440,0
|
|
20240612,161900,607367040,18440,18440,18440,18440,0
|
|
20240612,161800,607367040,18440,18440,18440,18440,0
|
|
20240612,161700,607367040,18440,18440,18440,18440,0
|
|
20240612,161600,607367040,18440,18440,18440,18440,0
|
|
20240612,161500,607367040,18440,18440,18440,18440,0
|
|
20240612,161400,607367040,18440,18440,18440,18440,0
|
|
20240612,161300,607367040,18440,18440,18440,18440,0
|
|
20240612,161200,607367040,18440,18440,18440,18440,0
|
|
20240612,161100,607367040,18440,18440,18440,18440,0
|
|
20240612,161000,607367040,18440,18440,18440,18440,80
|
|
20240612,160900,607367040,18440,18440,18440,18440,0
|
|
20240612,160800,607367040,18440,18440,18440,18440,0
|
|
20240612,160700,607367040,18440,18440,18440,18440,0
|
|
20240612,160600,607367040,18440,18440,18440,18440,0
|
|
20240612,160500,607367040,18440,18440,18440,18440,0
|
|
20240612,160400,607367040,18440,18440,18440,18440,0
|
|
20240612,160300,607367040,18440,18440,18440,18440,0
|
|
20240612,160200,607367040,18440,18440,18440,18440,0
|
|
20240612,160100,607367040,18440,18440,18440,18440,0
|
|
20240612,160000,607367040,18440,18440,18440,18440,0
|
|
20240612,155900,607367040,18440,18440,18440,18440,0
|
|
20240612,155800,607367040,18440,18440,18440,18440,0
|
|
20240612,155700,607367040,18440,18440,18440,18440,0
|
|
20240612,155600,607367040,18440,18440,18440,18440,0
|
|
20240612,155500,607367040,18440,18440,18440,18440,0
|
|
20240612,155400,607367040,18440,18440,18440,18440,0
|
|
20240612,155300,607367040,18440,18440,18440,18440,0
|
|
20240612,155200,607367040,18440,18440,18440,18440,0
|
|
20240612,155100,607367040,18440,18440,18440,18440,0
|
|
20240612,155000,607367040,18440,18440,18440,18440,0
|
|
20240612,154900,607367040,18440,18440,18440,18440,0
|
|
20240612,154800,607367040,18440,18440,18440,18440,0
|
|
20240612,154700,607367040,18440,18440,18440,18440,0
|
|
20240612,154600,607367040,18440,18440,18440,18440,0
|
|
20240612,154500,607367040,18440,18440,18440,18440,0
|
|
20240612,154400,607367040,18440,18440,18440,18440,0
|
|
20240612,154300,607367040,18440,18440,18440,18440,0
|
|
20240612,154200,607367040,18440,18440,18440,18440,0
|
|
20240612,154100,607367040,18440,18440,18440,18440,0
|
|
20240612,154000,607367040,18440,18440,18440,18440,80
|
|
20240612,153900,607367040,18440,18440,18440,18440,0
|
|
20240612,153800,607367040,18440,18440,18440,18440,0
|
|
20240612,153700,607367040,18440,18440,18440,18440,0
|
|
20240612,153600,607367040,18440,18440,18440,18440,0
|
|
20240612,153500,607367040,18440,18440,18440,18440,0
|
|
20240612,153400,607367040,18440,18440,18440,18440,0
|
|
20240612,153300,607367040,18440,18440,18440,18440,0
|
|
20240612,153200,607367040,18440,18440,18440,18440,0
|
|
20240612,153100,607367040,18440,18440,18440,18440,0
|
|
20240612,153000,607367040,18440,18440,18440,18440,80
|
|
20240612,152900,605891840,18440,18440,18440,18440,0
|
|
20240612,152800,605891840,18440,18440,18440,18440,0
|
|
20240612,152700,605891840,18440,18440,18440,18440,0
|
|
20240612,152600,605891840,18440,18440,18440,18440,0
|
|
20240612,152500,605891840,18440,18440,18440,18440,0
|
|
20240612,152400,605891840,18440,18440,18440,18440,0
|
|
20240612,152300,605891840,18440,18440,18440,18440,0
|
|
20240612,152200,605891840,18440,18440,18440,18440,0
|
|
20240612,152100,605891840,18440,18440,18440,18440,0
|
|
20240612,152000,605891840,18440,18440,18440,18440,0
|
|
20240612,151900,605891840,18440,18440,18450,18440,38
|
|
20240612,151800,605191090,18450,18450,18450,18450,26
|
|
20240612,151700,604711390,18460,18430,18460,18430,230
|
|
20240612,151600,600472400,18470,18450,18470,18410,542
|
|
20240612,151500,590488060,18470,18470,18480,18450,447
|
|
20240612,151400,582237270,18470,18460,18470,18460,23
|
|
20240612,151300,581812660,18460,18470,18470,18460,9
|
|
20240612,151200,581646510,18480,18480,18480,18480,27
|
|
20240612,151100,581147550,18490,18490,18490,18460,146
|
|
20240612,151000,578450620,18490,18490,18490,18490,9
|
|
20240612,150900,578284210,18510,18510,18510,18510,25
|
|
20240612,150800,577821460,18510,18480,18510,18470,38
|
|
20240612,150700,577119260,18470,18470,18470,18470,2
|
|
20240612,150600,577082320,18480,18480,18480,18480,1
|
|
20240612,150500,577063840,18440,18440,18440,18440,25
|
|
20240612,150400,576602840,18440,18440,18440,18440,26
|
|
20240612,150300,576123400,18440,18440,18440,18440,5
|
|
20240612,150200,576031200,18440,18410,18440,18410,981
|
|
20240612,150100,557970450,18420,18420,18420,18410,58
|
|
20240612,150000,556902380,18420,18420,18420,18420,18
|
|
20240612,145900,556570820,18420,18420,18420,18420,0
|
|
20240612,145800,556570820,18420,18430,18430,18420,38
|
|
20240612,145700,555870850,18420,18420,18420,18420,59
|
|
20240612,145600,554784070,18430,18430,18430,18430,7
|
|
20240612,145500,554655060,18430,18430,18440,18420,71
|
|
20240612,145400,553346840,18430,18420,18440,18420,32
|
|
20240612,145300,552757370,18440,18440,18440,18420,64
|
|
20240612,145200,551578190,18440,18440,18440,18440,26
|
|
20240612,145100,551098750,18440,18440,18440,18440,0
|
|
20240612,145000,551098750,18440,18440,18440,18440,41
|
|
20240612,144900,550342710,18440,18430,18440,18420,73
|
|
20240612,144800,548997400,18440,18450,18460,18430,62
|
|
20240612,144700,547854540,18450,18460,18460,18450,87
|
|
20240612,144600,546249370,18480,18460,18480,18460,61
|
|
20240612,144500,545123270,18480,18480,18480,18470,78
|
|
20240612,144400,543682590,18480,18480,18480,18480,26
|
|
20240612,144300,543202110,18480,18480,18480,18480,24
|
|
20240612,144200,542758590,18480,18470,18480,18460,61
|
|
20240612,144100,541632050,18480,18480,18480,18480,26
|
|
20240612,144000,541151570,18480,18510,18510,18480,225
|
|
20240612,143900,536993400,18520,18500,18520,18490,70
|
|
20240612,143800,535698770,18500,18510,18510,18500,8
|
|
20240612,143700,535550760,18500,18500,18500,18500,20
|
|
20240612,143600,535180760,18500,18480,18500,18480,21
|
|
20240612,143500,534792340,18480,18470,18480,18460,60
|
|
20240612,143400,533684560,18440,18440,18440,18440,0
|
|
20240612,143300,533684560,18440,18440,18440,18440,12
|
|
20240612,143200,533463280,18440,18440,18440,18440,0
|
|
20240612,143100,533463280,18440,18450,18450,18440,61
|
|
20240612,143000,532338400,18440,18440,18440,18440,48
|
|
20240612,142900,531453280,18440,18440,18440,18440,7
|
|
20240612,142800,531324200,18440,18440,18450,18440,72
|
|
20240612,142700,529996490,18450,18450,18450,18450,34
|
|
20240612,142600,529369190,18450,18450,18450,18450,1
|
|
20240612,142500,529350740,18450,18450,18450,18450,25
|
|
20240612,142400,528889490,18450,18450,18450,18440,62
|
|
20240612,142300,527746180,18450,18450,18450,18450,1
|
|
20240612,142200,527727730,18450,18450,18450,18450,39
|
|
20240612,142100,527008180,18450,18460,18460,18440,112
|
|
20240612,142000,524942060,18460,18460,18460,18460,22
|
|
20240612,141900,524535940,18460,18460,18460,18460,33
|
|
20240612,141800,523926760,18460,18450,18460,18450,10
|
|
20240612,141700,523742250,18460,18470,18470,18450,167
|
|
20240612,141600,520660810,18470,18470,18470,18470,28
|
|
20240612,141500,520143650,18470,18460,18470,18460,8
|
|
20240612,141400,519995960,18460,18460,18460,18460,27
|
|
20240612,141300,519497540,18460,18450,18460,18450,60
|
|
20240612,141200,518390530,18470,18470,18470,18450,32
|
|
20240612,141100,517799710,18470,18460,18470,18460,8
|
|
20240612,141000,517652020,18460,18470,18470,18440,85
|
|
20240612,140900,516083660,18470,18470,18470,18470,0
|
|
20240612,140800,516083660,18470,18460,18470,18460,30
|
|
20240612,140700,515529840,18460,18460,18460,18460,4
|
|
20240612,140600,515456000,18460,18470,18470,18450,145
|
|
20240612,140500,512779800,18480,18470,18480,18460,40
|
|
20240612,140400,512041000,18460,18470,18470,18460,10
|
|
20240612,140300,511856330,18500,18500,18510,18470,94
|
|
20240612,140200,510119010,18500,18500,18500,18480,9
|
|
20240612,140100,509952620,18500,18500,18500,18500,3
|
|
20240612,140000,509897120,18500,18500,18500,18500,58
|
|
20240612,135900,508824120,18500,18480,18500,18470,76
|
|
20240612,135800,507419970,18490,18500,18500,18490,45
|
|
20240612,135700,506587590,18500,18500,18500,18500,32
|
|
20240612,135600,505995590,18500,18480,18520,18470,91
|
|
20240612,135500,504313230,18530,18480,18530,18470,59
|
|
20240612,135400,503222690,18480,18480,18480,18480,2
|
|
20240612,135300,503185730,18540,18490,18540,18480,8
|
|
20240612,135200,503037690,18480,18540,18550,18480,88
|
|
20240612,135100,501408050,18560,18540,18560,18540,38
|
|
20240612,135000,500703310,18540,18510,18540,18510,40
|
|
20240612,134900,499962880,18500,18500,18500,18500,0
|
|
20240612,134800,499962880,18500,18500,18500,18470,75
|
|
20240612,134700,498576790,18490,18490,18490,18490,3
|
|
20240612,134600,498521320,18500,18480,18500,18470,49
|
|
20240612,134500,497615190,18480,18490,18500,18470,68
|
|
20240612,134400,496358290,18500,18490,18500,18490,8
|
|
20240612,134300,496210320,18490,18490,18490,18490,3
|
|
20240612,134200,496154850,18480,18480,18480,18480,0
|
|
20240612,134100,496154850,18480,18430,18480,18430,768
|
|
20240612,134000,481979820,18460,18430,18460,18420,63
|
|
20240612,133900,480818070,18440,18440,18440,18440,1
|
|
20240612,133800,480799630,18440,18440,18440,18420,104
|
|
20240612,133700,478883050,18440,18420,18440,18400,272
|
|
20240612,133600,473877430,18400,18400,18400,18400,0
|
|
20240612,133500,473877430,18400,18400,18400,18400,13
|
|
20240612,133400,473638230,18400,18410,18410,18400,72
|
|
20240612,133300,472313150,18400,18400,18400,18400,0
|
|
20240612,133200,472313150,18400,18400,18400,18400,0
|
|
20240612,133100,472313150,18400,18410,18410,18400,13
|
|
20240612,133000,472073910,18410,18450,18460,18410,117
|
|
20240612,132900,469917930,18460,18450,18460,18420,181
|
|
20240612,132800,466581310,18420,18420,18420,18420,55
|
|
20240612,132700,465568210,18450,18450,18450,18420,93
|
|
20240612,132600,463853570,18450,18450,18450,18450,0
|
|
20240612,132500,463853570,18450,18450,18450,18450,3
|
|
20240612,132400,463798220,18410,18420,18420,18410,13
|
|
20240612,132300,463558880,18450,18420,18450,18420,66
|
|
20240612,132200,462342950,18460,18460,18460,18460,20
|
|
20240612,132100,461973750,18460,18450,18460,18450,31
|
|
20240612,132000,461401740,18450,18440,18460,18420,94
|
|
20240612,131900,459668950,18440,18430,18440,18430,27
|
|
20240612,131800,459171270,18420,18420,18420,18420,5
|
|
20240612,131700,459079170,18440,18440,18440,18440,0
|
|
20240612,131600,459079170,18440,18410,18440,18400,81
|
|
20240612,131500,457588090,18400,18400,18400,18400,1
|
|
20240612,131400,457569690,18440,18420,18440,18400,67
|
|
20240612,131300,456336190,18440,18370,18440,18360,407
|
|
20240612,131200,448847810,18400,18400,18400,18400,9
|
|
20240612,131100,448682210,18410,18410,18410,18410,0
|
|
20240612,131000,448682210,18410,18410,18410,18410,80
|
|
20240612,130900,447209410,18420,18370,18420,18360,76
|
|
20240612,130800,445812870,18430,18430,18430,18430,0
|
|
20240612,130700,445812870,18430,18420,18430,18420,32
|
|
20240612,130600,445223360,18420,18420,18420,18420,0
|
|
20240612,130500,445223360,18420,18370,18420,18370,73
|
|
20240612,130400,443881650,18420,18420,18420,18420,25
|
|
20240612,130300,443421150,18420,18420,18420,18420,0
|
|
20240612,130200,443421150,18420,18410,18420,18380,91
|
|
20240612,130100,441747280,18410,18410,18410,18410,1
|
|
20240612,130000,441728870,18410,18390,18410,18390,26
|
|
20240612,125900,441250650,18360,18360,18360,18360,0
|
|
20240612,125800,441250650,18360,18390,18390,18360,84
|
|
20240612,125700,439707450,18370,18380,18380,18370,19
|
|
20240612,125600,439358400,18370,18370,18370,18370,1
|
|
20240612,125500,439340030,18370,18370,18370,18370,59
|
|
20240612,125400,438256200,18370,18370,18370,18370,65
|
|
20240612,125300,437062150,18410,18370,18410,18370,116
|
|
20240612,125200,434929990,18370,18370,18370,18370,0
|
|
20240612,125100,434929990,18370,18410,18410,18370,89
|
|
20240612,125000,433293860,18420,18420,18420,18420,21
|
|
20240612,124900,432907040,18430,18430,18430,18430,0
|
|
20240612,124800,432907040,18430,18370,18430,18370,66
|
|
20240612,124700,431694200,18370,18370,18380,18370,79
|
|
20240612,124600,430242910,18360,18360,18360,18360,0
|
|
20240612,124500,430242910,18360,18360,18360,18360,0
|
|
20240612,124400,430242910,18360,18380,18430,18360,90
|
|
20240612,124300,428589450,18370,18380,18380,18370,6
|
|
20240612,124200,428479220,18370,18370,18370,18370,0
|
|
20240612,124100,428479220,18370,18370,18370,18370,50
|
|
20240612,124000,427560720,18450,18450,18460,18370,1024
|
|
20240612,123900,408731870,18460,18400,18460,18400,51
|
|
20240612,123800,407793410,18460,18460,18460,18460,0
|
|
20240612,123700,407793410,18460,18420,18460,18400,92
|
|
20240612,123600,406098210,18410,18410,18410,18410,0
|
|
20240612,123500,406098210,18410,18410,18410,18410,21
|
|
20240612,123400,405711600,18400,18400,18400,18400,0
|
|
20240612,123300,405711600,18400,18400,18400,18400,60
|
|
20240612,123200,404607600,18430,18430,18430,18430,100
|
|
20240612,123100,402764600,18470,18470,18470,18470,28
|
|
20240612,123000,402247440,18480,18440,18480,18440,81
|
|
20240612,122900,400752960,18480,18480,18480,18480,0
|
|
20240612,122800,400752960,18480,18480,18480,18480,25
|
|
20240612,122700,400290960,18480,18440,18480,18440,262
|
|
20240612,122600,395459200,18440,18470,18470,18440,60
|
|
20240612,122500,394351970,18440,18440,18440,18440,0
|
|
20240612,122400,394351970,18440,18450,18450,18440,6
|
|
20240612,122300,394241280,18440,18440,18440,18440,0
|
|
20240612,122200,394241280,18440,18450,18500,18440,78
|
|
20240612,122100,392802330,18500,18500,18500,18500,24
|
|
20240612,122000,392358330,18500,18490,18500,18490,79
|
|
20240612,121900,390897060,18460,18460,18460,18460,60
|
|
20240612,121800,389789460,18500,18480,18500,18480,154
|
|
20240612,121700,386941900,18440,18440,18440,18440,1
|
|
20240612,121600,386923460,18480,18480,18480,18480,0
|
|
20240612,121500,386923460,18480,18440,18480,18390,99
|
|
20240612,121400,385099740,18440,18440,18440,18440,0
|
|
20240612,121300,385099740,18440,18420,18440,18420,20
|
|
20240612,121200,384731260,18410,18420,18420,18410,60
|
|
20240612,121100,383626400,18440,18440,18440,18440,10
|
|
20240612,121000,383442000,18450,18470,18470,18450,32
|
|
20240612,120900,382851080,18390,18390,18390,18390,0
|
|
20240612,120800,382851080,18390,18400,18400,18390,60
|
|
20240612,120700,381747350,18400,18400,18400,18400,19
|
|
20240612,120600,381397750,18450,18450,18450,18450,25
|
|
20240612,120500,380936500,18450,18450,18450,18450,0
|
|
20240612,120400,380936500,18450,18430,18450,18400,398
|
|
20240612,120300,373599500,18430,18430,18430,18430,0
|
|
20240612,120200,373599500,18430,18410,18430,18400,213
|
|
20240612,120100,369679890,18400,18430,18430,18400,85
|
|
20240612,120000,368115110,18430,18410,18440,18410,60
|
|
20240612,115900,367009040,18410,18410,18410,18400,81
|
|
20240612,115800,365518210,18400,18400,18400,18400,23
|
|
20240612,115700,365095010,18400,18400,18400,18400,60
|
|
20240612,115600,363991010,18410,18400,18410,18400,74
|
|
20240612,115500,362628950,18400,18400,18400,18400,13
|
|
20240612,115400,362389750,18400,18400,18400,18400,91
|
|
20240612,115300,360715350,18400,18400,18400,18400,23
|
|
20240612,115200,360292150,18410,18410,18420,18410,100
|
|
20240612,115100,358451090,18400,18400,18400,18400,0
|
|
20240612,115000,358451090,18400,18420,18450,18400,106
|
|
20240612,114900,356499500,18410,18420,18420,18410,38
|
|
20240612,114800,355799730,18420,18420,18430,18420,39
|
|
20240612,114700,355081340,18430,18430,18440,18420,93
|
|
20240612,114600,353367730,18430,18430,18430,18430,11
|
|
20240612,114500,353165000,18420,18420,18420,18420,38
|
|
20240612,114400,352465040,18400,18430,18430,18400,35
|
|
20240612,114300,351820180,18440,18420,18450,18410,68
|
|
20240612,114200,350568020,18420,18420,18420,18420,68
|
|
20240612,114100,349315460,18430,18430,18430,18430,25
|
|
20240612,114000,348854710,18450,18430,18450,18430,25
|
|
20240612,113900,348393920,18430,18420,18430,18400,66
|
|
20240612,113800,347178830,18420,18420,18420,18410,59
|
|
20240612,113700,346092440,18430,18420,18430,18420,29
|
|
20240612,113600,345558160,18420,18410,18420,18400,245
|
|
20240612,113500,341049110,18410,18410,18410,18410,12
|
|
20240612,113400,340828190,18420,18430,18430,18420,10
|
|
20240612,113300,340643910,18430,18440,18440,18430,31
|
|
20240612,113200,340072300,18450,18410,18450,18400,130
|
|
20240612,113100,337679000,18450,18450,18450,18450,0
|
|
20240612,113000,337679000,18450,18450,18450,18440,46
|
|
20240612,112900,336830450,18460,18410,18460,18400,139
|
|
20240612,112800,334270770,18440,18440,18440,18440,25
|
|
20240612,112700,333809770,18470,18430,18470,18400,825
|
|
20240612,112600,318623660,18470,18430,18470,18430,43
|
|
20240612,112500,317831090,18450,18450,18450,18420,90
|
|
20240612,112400,316172070,18460,18420,18460,18420,96
|
|
20240612,112300,314403110,18420,18440,18440,18420,14
|
|
20240612,112200,314145190,18440,18440,18440,18440,25
|
|
20240612,112100,313684190,18460,18430,18460,18420,64
|
|
20240612,112000,312504640,18450,18440,18470,18430,50
|
|
20240612,111900,311581740,18440,18430,18440,18430,50
|
|
20240612,111800,310660050,18450,18450,18450,18430,102
|
|
20240612,111700,308779570,18450,18440,18450,18440,24
|
|
20240612,111600,308336900,18440,18440,18440,18440,94
|
|
20240612,111500,306603540,18470,18470,18470,18470,0
|
|
20240612,111400,306603540,18470,18490,18490,18430,88
|
|
20240612,111300,304979490,18490,18490,18490,18490,4
|
|
20240612,111200,304905530,18430,18430,18430,18430,80
|
|
20240612,111100,303431130,18430,18430,18450,18430,83
|
|
20240612,111000,301901340,18480,18440,18480,18440,42
|
|
20240612,110900,301126270,18450,18450,18450,18450,26
|
|
20240612,110800,300646570,18440,18440,18440,18440,75
|
|
20240612,110700,299263570,18430,18460,18460,18430,83
|
|
20240612,110600,297733340,18470,18470,18480,18470,48
|
|
20240612,110500,296846520,18470,18470,18470,18470,22
|
|
20240612,110400,296440180,18470,18480,18480,18470,176
|
|
20240612,110300,293189450,18480,18480,18480,18480,25
|
|
20240612,110200,292727450,18480,18480,18480,18480,0
|
|
20240612,110100,292727450,18480,18470,18480,18470,120
|
|
20240612,110000,290511010,18480,18490,18490,18470,128
|
|
20240612,105900,288145990,18490,18500,18500,18490,37
|
|
20240612,105800,287461540,18500,18500,18510,18500,60
|
|
20240612,105700,286351290,18500,18500,18500,18500,13
|
|
20240612,105600,286110790,18520,18500,18530,18500,112
|
|
20240612,105500,284038180,18500,18500,18500,18500,40
|
|
20240612,105400,283298180,18510,18500,18510,18500,59
|
|
20240612,105300,282206380,18500,18510,18510,18500,114
|
|
20240612,105200,280097080,18500,18500,18500,18500,15
|
|
20240612,105100,279819580,18500,18510,18510,18500,59
|
|
20240612,105000,278727790,18520,18530,18530,18520,26
|
|
20240612,104900,278246050,18510,18540,18540,18510,60
|
|
20240612,104800,277134610,18530,18530,18530,18530,0
|
|
20240612,104700,277134610,18530,18500,18530,18500,391
|
|
20240612,104600,269895980,18500,18520,18520,18500,95
|
|
20240612,104500,268137470,18530,18530,18530,18520,48
|
|
20240612,104400,267248130,18530,18530,18540,18530,58
|
|
20240612,104300,266173130,18530,18530,18530,18530,23
|
|
20240612,104200,265746940,18540,18540,18540,18530,127
|
|
20240612,104100,263393190,18550,18540,18550,18540,22
|
|
20240612,104000,262985190,18530,18540,18600,18530,12
|
|
20240612,103900,262762520,18520,18530,18530,18520,6
|
|
20240612,103800,262651350,18520,18530,18680,18520,211
|
|
20240612,103700,258737120,18510,18520,18520,18510,19
|
|
20240612,103600,258385380,18510,18510,18510,18510,353
|
|
20240612,103500,251851350,18500,18520,18520,18500,88
|
|
20240612,103400,250221720,18530,18520,18530,18520,25
|
|
20240612,103300,249758670,18530,18530,18530,18530,3
|
|
20240612,103200,249703080,18540,18600,18600,18540,1058
|
|
20240612,103100,230026890,18600,18660,18660,18600,65
|
|
20240612,103000,228817590,18630,18650,18690,18630,245
|
|
20240612,102900,224252380,18650,18640,18650,18640,127
|
|
20240612,102800,221884830,18620,18590,18620,18590,236
|
|
20240612,102700,217496170,18630,18620,18630,18620,152
|
|
20240612,102600,214665900,18620,18620,18620,18620,23
|
|
20240612,102500,214237640,18640,18590,18640,18590,90
|
|
20240612,102400,212564440,18520,18470,18520,18470,581
|
|
20240612,102300,201810200,18470,18460,18470,18460,49
|
|
20240612,102200,200905390,18470,18440,18470,18440,49
|
|
20240612,102100,200001710,18410,18410,18410,18410,60
|
|
20240612,102000,198897110,18470,18450,18480,18410,2585
|
|
20240612,101900,151265390,18460,18460,18460,18460,13
|
|
20240612,101800,151025410,18480,18450,18480,18450,9
|
|
20240612,101700,150859270,18440,18450,18450,18440,130
|
|
20240612,101600,148461780,18440,18460,18460,18440,38
|
|
20240612,101500,147760640,18470,18470,18470,18470,10
|
|
20240612,101400,147575940,18480,18490,18490,18480,3
|
|
20240612,101300,147520480,18460,18460,18460,18430,110
|
|
20240612,101200,145491670,18470,18470,18470,18470,5
|
|
20240612,101100,145399320,18490,18430,18490,18430,337
|
|
20240612,101000,139186410,18430,18430,18440,18430,130
|
|
20240612,100900,136790400,18440,18440,18440,18440,8
|
|
20240612,100800,136642880,18440,18440,18440,18440,15
|
|
20240612,100700,136366280,18430,18430,18430,18430,0
|
|
20240612,100600,136366280,18430,18480,18490,18430,64
|
|
20240612,100500,135186530,18480,18420,18480,18420,246
|
|
20240612,100400,130647120,18420,18420,18420,18420,11
|
|
20240612,100300,130444500,18430,18430,18430,18420,465
|
|
20240612,100200,121876070,18420,18420,18420,18420,26
|
|
20240612,100100,121397150,18420,18420,18420,18420,29
|
|
20240612,100000,120862970,18430,18430,18430,18420,335
|
|
20240612,095900,114689320,18440,18430,18440,18430,65
|
|
20240612,095800,113491320,18430,18430,18430,18430,29
|
|
20240612,095700,112956850,18430,18430,18430,18430,24
|
|
20240612,095600,112514530,18430,18430,18450,18430,99
|
|
20240612,095500,110689280,18430,18430,18440,18430,142
|
|
20240612,095400,108071670,18440,18440,18440,18440,39
|
|
20240612,095300,107352510,18440,18440,18450,18440,28
|
|
20240612,095200,106836170,18450,18450,18450,18440,347
|
|
20240612,095100,100437400,18450,18450,18450,18440,629
|
|
20240612,095000,88833750,18450,18450,18450,18450,33
|
|
20240612,094900,88224900,18450,18450,18450,18450,21
|
|
20240612,094800,87837450,18450,18450,18450,18450,97
|
|
20240612,094700,86047800,18450,18450,18450,18450,35
|
|
20240612,094600,85402050,18460,18450,18460,18450,88
|
|
20240612,094500,83778390,18450,18450,18460,18450,126
|
|
20240612,094400,81453600,18460,18450,18460,18450,15
|
|
20240612,094300,81176830,18450,18440,18460,18440,179
|
|
20240612,094200,77874740,18440,18440,18450,18440,40
|
|
20240612,094100,77137130,18450,18440,18450,18440,92
|
|
20240612,094000,75440620,18450,18450,18450,18440,138
|
|
20240612,093900,72895810,18440,18450,18450,18440,70
|
|
20240612,093800,71604690,18440,18440,18450,18440,96
|
|
20240612,093700,69834420,18450,18440,18450,18440,43
|
|
20240612,093600,69041490,18450,18440,18450,18440,19
|
|
20240612,093500,68691110,18450,18450,18450,18450,3
|
|
20240612,093400,68635760,18450,18440,18450,18440,117
|
|
20240612,093300,66477860,18450,18450,18450,18450,100
|
|
20240612,093200,64632860,18440,18450,18450,18440,85
|
|
20240612,093100,63064960,18440,18450,18460,18440,222
|
|
20240612,093000,58969480,18450,18460,18460,18450,147
|
|
20240612,092900,56256460,18460,18460,18460,18460,41
|
|
20240612,092800,55499600,18460,18460,18460,18460,61
|
|
20240612,092700,54373540,18470,18480,18480,18470,321
|
|
20240612,092600,48444060,18490,18490,18490,18490,13
|
|
20240612,092500,48203690,18500,18500,18500,18500,0
|
|
20240612,092400,48203690,18500,18480,18500,18480,334
|
|
20240612,092300,42027370,18490,18520,18520,18490,261
|
|
20240612,092200,37199760,18490,18490,18490,18490,0
|
|
20240612,092100,37199760,18490,18490,18490,18490,20
|
|
20240612,092000,36829960,18490,18480,18490,18480,94
|
|
20240612,091900,35092560,18480,18480,18480,18480,0
|
|
20240612,091800,35092560,18480,18480,18480,18480,0
|
|
20240612,091700,35092560,18480,18490,18500,18480,248
|
|
20240612,091600,30508770,18490,18520,18520,18490,60
|
|
20240612,091500,29398190,18530,18530,18530,18530,0
|
|
20240612,091400,29398190,18530,18510,18530,18510,301
|
|
20240612,091300,23823370,18490,18490,18490,18490,0
|
|
20240612,091200,23823370,18490,18510,18520,18490,74
|
|
20240612,091100,22454370,18510,18470,18510,18470,176
|
|
20240612,091000,19197640,18470,18470,18480,18470,386
|
|
20240612,090900,12064580,18480,18470,18480,18460,231
|
|
20240612,090800,7796760,18480,18530,18530,18480,23
|
|
20240612,090700,7371600,18550,18550,18550,18550,10
|
|
20240612,090600,7186100,18550,18570,18570,18550,3
|
|
20240612,090500,7130430,18460,18480,18480,18460,60
|
|
20240612,090400,6022360,18470,18470,18470,18470,75
|
|
20240612,090300,4637110,18460,18460,18460,18460,0
|
|
20240612,090200,4637110,18460,18470,18470,18460,60
|
|
20240612,090100,3529100,18600,18600,18600,18600,0
|
|
20240612,090000,3529100,18600,18600,18600,18450,190
|