583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,184000,1391958770,19010,19010,19010,19010,1336
|
|
20240613,183900,1391958770,19010,19010,19010,19010,0
|
|
20240613,183800,1391958770,19010,19010,19010,19010,0
|
|
20240613,183700,1391958770,19010,19010,19010,19010,0
|
|
20240613,183600,1391958770,19010,19010,19010,19010,0
|
|
20240613,183500,1391958770,19010,19010,19010,19010,0
|
|
20240613,183400,1391958770,19010,19010,19010,19010,0
|
|
20240613,183300,1391958770,19010,19010,19010,19010,0
|
|
20240613,183200,1391958770,19010,19010,19010,19010,0
|
|
20240613,183100,1391958770,19010,19010,19010,19010,0
|
|
20240613,183000,1391958770,19010,19010,19010,19010,0
|
|
20240613,182900,1391958770,19010,19010,19010,19010,0
|
|
20240613,182800,1391958770,19010,19010,19010,19010,0
|
|
20240613,182700,1391958770,19010,19010,19010,19010,0
|
|
20240613,182600,1391958770,19010,19010,19010,19010,0
|
|
20240613,182500,1391958770,19010,19010,19010,19010,0
|
|
20240613,182400,1391958770,19010,19010,19010,19010,0
|
|
20240613,182300,1391958770,19010,19010,19010,19010,0
|
|
20240613,182200,1391958770,19010,19010,19010,19010,0
|
|
20240613,182100,1391958770,19010,19010,19010,19010,0
|
|
20240613,182000,1391958770,19010,19010,19010,19010,0
|
|
20240613,181900,1391958770,19010,19010,19010,19010,0
|
|
20240613,181800,1391958770,19010,19010,19010,19010,0
|
|
20240613,181700,1391958770,19010,19010,19010,19010,0
|
|
20240613,181600,1391958770,19010,19010,19010,19010,0
|
|
20240613,181500,1391958770,19010,19010,19010,19010,0
|
|
20240613,181400,1391958770,19010,19010,19010,19010,0
|
|
20240613,181300,1391958770,19010,19010,19010,19010,0
|
|
20240613,181200,1391958770,19010,19010,19010,19010,0
|
|
20240613,181100,1391958770,19010,19010,19010,19010,0
|
|
20240613,181000,1391958770,19010,19010,19010,19010,1336
|
|
20240613,180900,1391958770,19010,19010,19010,19010,0
|
|
20240613,180800,1391958770,19010,19010,19010,19010,0
|
|
20240613,180700,1391958770,19010,19010,19010,19010,0
|
|
20240613,180600,1391958770,19010,19010,19010,19010,0
|
|
20240613,180500,1391958770,19010,19010,19010,19010,0
|
|
20240613,180400,1391958770,19010,19010,19010,19010,0
|
|
20240613,180300,1391958770,19010,19010,19010,19010,0
|
|
20240613,180200,1391958770,19010,19010,19010,19010,0
|
|
20240613,180100,1391958770,19010,19010,19010,19010,0
|
|
20240613,180000,1391958770,19010,19010,19010,19010,0
|
|
20240613,175900,1391958770,19010,19010,19010,19010,0
|
|
20240613,175800,1391958770,19010,19010,19010,19010,0
|
|
20240613,175700,1391958770,19010,19010,19010,19010,0
|
|
20240613,175600,1391958770,19010,19010,19010,19010,0
|
|
20240613,175500,1391958770,19010,19010,19010,19010,0
|
|
20240613,175400,1391958770,19010,19010,19010,19010,0
|
|
20240613,175300,1391958770,19010,19010,19010,19010,0
|
|
20240613,175200,1391958770,19010,19010,19010,19010,0
|
|
20240613,175100,1391958770,19010,19010,19010,19010,0
|
|
20240613,175000,1391958770,19010,19010,19010,19010,0
|
|
20240613,174900,1391958770,19010,19010,19010,19010,0
|
|
20240613,174800,1391958770,19010,19010,19010,19010,0
|
|
20240613,174700,1391958770,19010,19010,19010,19010,0
|
|
20240613,174600,1391958770,19010,19010,19010,19010,0
|
|
20240613,174500,1391958770,19010,19010,19010,19010,0
|
|
20240613,174400,1391958770,19010,19010,19010,19010,0
|
|
20240613,174300,1391958770,19010,19010,19010,19010,0
|
|
20240613,174200,1391958770,19010,19010,19010,19010,0
|
|
20240613,174100,1391958770,19010,19010,19010,19010,0
|
|
20240613,174000,1391958770,19010,19010,19010,19010,1336
|
|
20240613,173900,1391958770,19010,19010,19010,19010,0
|
|
20240613,173800,1391958770,19010,19010,19010,19010,0
|
|
20240613,173700,1391958770,19010,19010,19010,19010,0
|
|
20240613,173600,1391958770,19010,19010,19010,19010,0
|
|
20240613,173500,1391958770,19010,19010,19010,19010,0
|
|
20240613,173400,1391958770,19010,19010,19010,19010,0
|
|
20240613,173300,1391958770,19010,19010,19010,19010,0
|
|
20240613,173200,1391958770,19010,19010,19010,19010,0
|
|
20240613,173100,1391958770,19010,19010,19010,19010,0
|
|
20240613,173000,1391958770,19010,19010,19010,19010,0
|
|
20240613,172900,1391958770,19010,19010,19010,19010,0
|
|
20240613,172800,1391958770,19010,19010,19010,19010,0
|
|
20240613,172700,1391958770,19010,19010,19010,19010,0
|
|
20240613,172600,1391958770,19010,19010,19010,19010,0
|
|
20240613,172500,1391958770,19010,19010,19010,19010,0
|
|
20240613,172400,1391958770,19010,19010,19010,19010,0
|
|
20240613,172300,1391958770,19010,19010,19010,19010,0
|
|
20240613,172200,1391958770,19010,19010,19010,19010,0
|
|
20240613,172100,1391958770,19010,19010,19010,19010,0
|
|
20240613,172000,1391958770,19010,19010,19010,19010,0
|
|
20240613,171900,1391958770,19010,19010,19010,19010,0
|
|
20240613,171800,1391958770,19010,19010,19010,19010,0
|
|
20240613,171700,1391958770,19010,19010,19010,19010,0
|
|
20240613,171600,1391958770,19010,19010,19010,19010,0
|
|
20240613,171500,1391958770,19010,19010,19010,19010,0
|
|
20240613,171400,1391958770,19010,19010,19010,19010,0
|
|
20240613,171300,1391958770,19010,19010,19010,19010,0
|
|
20240613,171200,1391958770,19010,19010,19010,19010,0
|
|
20240613,171100,1391958770,19010,19010,19010,19010,0
|
|
20240613,171000,1391958770,19010,19010,19010,19010,1336
|
|
20240613,170900,1391958770,19010,19010,19010,19010,0
|
|
20240613,170800,1391958770,19010,19010,19010,19010,0
|
|
20240613,170700,1391958770,19010,19010,19010,19010,0
|
|
20240613,170600,1391958770,19010,19010,19010,19010,0
|
|
20240613,170500,1391958770,19010,19010,19010,19010,0
|
|
20240613,170400,1391958770,19010,19010,19010,19010,0
|
|
20240613,170300,1391958770,19010,19010,19010,19010,0
|
|
20240613,170200,1391958770,19010,19010,19010,19010,0
|
|
20240613,170100,1391958770,19010,19010,19010,19010,0
|
|
20240613,170000,1391958770,19010,19010,19010,19010,0
|
|
20240613,165900,1391958770,19010,19010,19010,19010,0
|
|
20240613,165800,1391958770,19010,19010,19010,19010,0
|
|
20240613,165700,1391958770,19010,19010,19010,19010,0
|
|
20240613,165600,1391958770,19010,19010,19010,19010,0
|
|
20240613,165500,1391958770,19010,19010,19010,19010,0
|
|
20240613,165400,1391958770,19010,19010,19010,19010,0
|
|
20240613,165300,1391958770,19010,19010,19010,19010,0
|
|
20240613,165200,1391958770,19010,19010,19010,19010,0
|
|
20240613,165100,1391958770,19010,19010,19010,19010,0
|
|
20240613,165000,1391958770,19010,19010,19010,19010,0
|
|
20240613,164900,1391958770,19010,19010,19010,19010,0
|
|
20240613,164800,1391958770,19010,19010,19010,19010,0
|
|
20240613,164700,1391958770,19010,19010,19010,19010,0
|
|
20240613,164600,1391958770,19010,19010,19010,19010,0
|
|
20240613,164500,1391958770,19010,19010,19010,19010,0
|
|
20240613,164400,1391958770,19010,19010,19010,19010,0
|
|
20240613,164300,1391958770,19010,19010,19010,19010,0
|
|
20240613,164200,1391958770,19010,19010,19010,19010,0
|
|
20240613,164100,1391958770,19010,19010,19010,19010,0
|
|
20240613,164000,1391958770,19010,19010,19010,19010,1336
|
|
20240613,163900,1391958770,19010,19010,19010,19010,0
|
|
20240613,163800,1391958770,19010,19010,19010,19010,0
|
|
20240613,163700,1391958770,19010,19010,19010,19010,0
|
|
20240613,163600,1391958770,19010,19010,19010,19010,0
|
|
20240613,163500,1391958770,19010,19010,19010,19010,0
|
|
20240613,163400,1391958770,19010,19010,19010,19010,0
|
|
20240613,163300,1391958770,19010,19010,19010,19010,0
|
|
20240613,163200,1391958770,19010,19010,19010,19010,0
|
|
20240613,163100,1391958770,19010,19010,19010,19010,0
|
|
20240613,163000,1391958770,19010,19010,19010,19010,0
|
|
20240613,162900,1391958770,19010,19010,19010,19010,0
|
|
20240613,162800,1391958770,19010,19010,19010,19010,0
|
|
20240613,162700,1391958770,19010,19010,19010,19010,0
|
|
20240613,162600,1391958770,19010,19010,19010,19010,0
|
|
20240613,162500,1391958770,19010,19010,19010,19010,0
|
|
20240613,162400,1391958770,19010,19010,19010,19010,0
|
|
20240613,162300,1391958770,19010,19010,19010,19010,0
|
|
20240613,162200,1391958770,19010,19010,19010,19010,0
|
|
20240613,162100,1391958770,19010,19010,19010,19010,0
|
|
20240613,162000,1391958770,19010,19010,19010,19010,0
|
|
20240613,161900,1391958770,19010,19010,19010,19010,0
|
|
20240613,161800,1391958770,19010,19010,19010,19010,0
|
|
20240613,161700,1391958770,19010,19010,19010,19010,0
|
|
20240613,161600,1391958770,19010,19010,19010,19010,0
|
|
20240613,161500,1391958770,19010,19010,19010,19010,0
|
|
20240613,161400,1391958770,19010,19010,19010,19010,0
|
|
20240613,161300,1391958770,19010,19010,19010,19010,0
|
|
20240613,161200,1391958770,19010,19010,19010,19010,0
|
|
20240613,161100,1391958770,19010,19010,19010,19010,0
|
|
20240613,161000,1391958770,19010,19010,19010,19010,1336
|
|
20240613,160900,1391958770,19010,19010,19010,19010,0
|
|
20240613,160800,1391958770,19010,19010,19010,19010,0
|
|
20240613,160700,1391958770,19010,19010,19010,19010,0
|
|
20240613,160600,1391958770,19010,19010,19010,19010,0
|
|
20240613,160500,1391958770,19010,19010,19010,19010,0
|
|
20240613,160400,1391958770,19010,19010,19010,19010,0
|
|
20240613,160300,1391958770,19010,19010,19010,19010,0
|
|
20240613,160200,1391958770,19010,19010,19010,19010,0
|
|
20240613,160100,1391958770,19010,19010,19010,19010,0
|
|
20240613,160000,1391958770,19010,19010,19010,19010,0
|
|
20240613,155900,1391958770,19010,19010,19010,19010,0
|
|
20240613,155800,1391958770,19010,19010,19010,19010,0
|
|
20240613,155700,1391958770,19010,19010,19010,19010,0
|
|
20240613,155600,1391958770,19010,19010,19010,19010,0
|
|
20240613,155500,1391958770,19010,19010,19010,19010,0
|
|
20240613,155400,1391958770,19010,19010,19010,19010,0
|
|
20240613,155300,1391958770,19010,19010,19010,19010,0
|
|
20240613,155200,1391958770,19010,19010,19010,19010,0
|
|
20240613,155100,1391958770,19010,19010,19010,19010,0
|
|
20240613,155000,1391958770,19010,19010,19010,19010,0
|
|
20240613,154900,1391958770,19010,19010,19010,19010,0
|
|
20240613,154800,1391958770,19010,19010,19010,19010,0
|
|
20240613,154700,1391958770,19010,19010,19010,19010,0
|
|
20240613,154600,1391958770,19010,19010,19010,19010,0
|
|
20240613,154500,1391958770,19010,19010,19010,19010,0
|
|
20240613,154400,1391958770,19010,19010,19010,19010,0
|
|
20240613,154300,1391958770,19010,19010,19010,19010,0
|
|
20240613,154200,1391958770,19010,19010,19010,19010,0
|
|
20240613,154100,1391958770,19010,19010,19010,19010,0
|
|
20240613,154000,1391958770,19010,19010,19010,19010,1336
|
|
20240613,153900,1391958770,19010,19010,19010,19010,0
|
|
20240613,153800,1391958770,19010,19010,19010,19010,0
|
|
20240613,153700,1391958770,19010,19010,19010,19010,0
|
|
20240613,153600,1391958770,19010,19010,19010,19010,0
|
|
20240613,153500,1391958770,19010,19010,19010,19010,0
|
|
20240613,153400,1391958770,19010,19010,19010,19010,0
|
|
20240613,153300,1391958770,19010,19010,19010,19010,0
|
|
20240613,153200,1391958770,19010,19010,19010,19010,0
|
|
20240613,153100,1391958770,19010,19010,19010,19010,0
|
|
20240613,153000,1391958770,19010,19010,19010,19010,1336
|
|
20240613,152900,1366561410,19020,19020,19020,19020,0
|
|
20240613,152800,1366561410,19020,19020,19020,19020,0
|
|
20240613,152700,1366561410,19020,19020,19020,19020,0
|
|
20240613,152600,1366561410,19020,19020,19020,19020,0
|
|
20240613,152500,1366561410,19020,19020,19020,19020,0
|
|
20240613,152400,1366561410,19020,19020,19020,19020,0
|
|
20240613,152300,1366561410,19020,19020,19020,19020,0
|
|
20240613,152200,1366561410,19020,19020,19020,19020,0
|
|
20240613,152100,1366561410,19020,19020,19020,19020,0
|
|
20240613,152000,1366561410,19020,19020,19020,19020,0
|
|
20240613,151900,1366561410,19020,18940,19020,18890,1171
|
|
20240613,151800,1344331920,18940,18930,18940,18910,142
|
|
20240613,151700,1341642750,18930,18920,18930,18920,49
|
|
20240613,151600,1340715350,18870,18870,18870,18870,0
|
|
20240613,151500,1340715350,18870,18870,18870,18870,1
|
|
20240613,151400,1340696480,18960,18940,18960,18940,147
|
|
20240613,151300,1337909460,18960,18880,18960,18880,20
|
|
20240613,151200,1337531060,18870,18880,18880,18870,13
|
|
20240613,151100,1337285670,18880,18880,18880,18880,23
|
|
20240613,151000,1336851430,18880,18890,18890,18880,301
|
|
20240613,150900,1331166960,18890,18890,18890,18890,10
|
|
20240613,150800,1330978060,18900,18940,18940,18900,486
|
|
20240613,150700,1321777440,18950,18950,18950,18950,33
|
|
20240613,150600,1321152090,18940,18930,18940,18930,10
|
|
20240613,150500,1320962710,18930,18930,18940,18930,25
|
|
20240613,150400,1320489240,18930,18940,18940,18930,165
|
|
20240613,150300,1317364530,18950,18950,18960,18950,215
|
|
20240613,150200,1313289350,18950,18950,18950,18950,2
|
|
20240613,150100,1313251450,18950,18950,18950,18950,11
|
|
20240613,150000,1313043000,18960,18990,18990,18960,66
|
|
20240613,145900,1311790500,18990,18930,18990,18930,257
|
|
20240613,145800,1306912290,18930,18940,18940,18930,130
|
|
20240613,145700,1304450100,18930,18910,18930,18910,93
|
|
20240613,145600,1302690510,18920,18910,18920,18910,128
|
|
20240613,145500,1300268760,18910,18890,18910,18890,18
|
|
20240613,145400,1299928480,18900,18890,18900,18890,87
|
|
20240613,145300,1298284200,18890,18890,18900,18890,66
|
|
20240613,145200,1297036820,18890,18890,18900,18890,31
|
|
20240613,145100,1296450950,18890,18890,18900,18890,45
|
|
20240613,145000,1295600520,18890,18920,18920,18890,86
|
|
20240613,144900,1293974260,18910,18930,18930,18910,119
|
|
20240613,144800,1291723120,18970,18970,18970,18940,693
|
|
20240613,144700,1278580600,18980,18980,18980,18980,7
|
|
20240613,144600,1278447740,18970,18960,18970,18960,123
|
|
20240613,144500,1276115430,18960,18950,18960,18950,74
|
|
20240613,144400,1274712420,18960,18960,18960,18960,319
|
|
20240613,144300,1268664180,18960,18960,18960,18960,3
|
|
20240613,144200,1268607300,18960,18970,18970,18960,808
|
|
20240613,144100,1253287510,18980,19000,19000,18980,485
|
|
20240613,144000,1244077810,19000,19000,19000,19000,82
|
|
20240613,143900,1242519810,19000,19000,19000,19000,218
|
|
20240613,143800,1238377810,19000,19000,19000,19000,0
|
|
20240613,143700,1238377810,19000,19000,19000,19000,268
|
|
20240613,143600,1233285810,18990,18990,18990,18990,0
|
|
20240613,143500,1233285810,18990,18990,18990,18990,101
|
|
20240613,143400,1231367820,18990,18990,18990,18990,23
|
|
20240613,143300,1230931050,18990,19000,19000,18990,393
|
|
20240613,143200,1223466110,19000,19000,19020,19000,2193
|
|
20240613,143100,1181780400,19000,19000,19000,19000,77
|
|
20240613,143000,1180317400,19000,19000,19000,19000,208
|
|
20240613,142900,1176365400,19000,18990,19000,18990,80
|
|
20240613,142800,1174845410,19000,19000,19000,19000,201
|
|
20240613,142700,1171026410,19000,18980,19000,18980,147
|
|
20240613,142600,1168235410,18980,18960,18980,18960,77
|
|
20240613,142500,1166774870,18950,18950,18950,18950,237
|
|
20240613,142400,1162283720,18950,18950,18950,18950,21
|
|
20240613,142300,1161885770,18940,18960,18960,18940,38
|
|
20240613,142200,1161165460,18940,18970,18970,18940,614
|
|
20240613,142100,1149530370,18980,18980,18980,18980,79
|
|
20240613,142000,1148030950,18980,18990,18990,18980,11
|
|
20240613,141900,1147822090,18980,18990,18990,18980,206
|
|
20240613,141800,1143910940,18990,18960,18990,18960,180
|
|
20240613,141700,1140495740,19000,19000,19000,19000,81
|
|
20240613,141600,1138956740,19000,19000,19000,19000,235
|
|
20240613,141500,1134491740,18990,18980,18990,18980,194
|
|
20240613,141400,1130808070,18990,18940,18990,18940,951
|
|
20240613,141300,1112762440,18930,18930,18930,18930,78
|
|
20240613,141200,1111285900,18920,18920,18920,18920,279
|
|
20240613,141100,1106007220,18930,18930,18930,18920,126
|
|
20240613,141000,1103622070,18930,18920,18930,18920,90
|
|
20240613,140900,1101918450,18920,18920,18920,18920,82
|
|
20240613,140800,1100367010,18920,18930,18930,18910,334
|
|
20240613,140700,1094048620,18910,18910,18910,18900,60
|
|
20240613,140600,1092914310,18920,18920,18930,18920,155
|
|
20240613,140500,1089980940,18930,18930,18930,18930,92
|
|
20240613,140400,1088239380,18900,18890,18900,18890,112
|
|
20240613,140300,1086123510,18890,18880,18890,18880,77
|
|
20240613,140200,1084669730,18870,18870,18870,18870,23
|
|
20240613,140100,1084235720,18870,18870,18870,18870,104
|
|
20240613,140000,1082273240,18860,18860,18870,18850,12
|
|
20240613,135900,1082046890,18860,18890,18890,18860,237
|
|
20240613,135800,1077572050,18900,18890,18900,18890,575
|
|
20240613,135700,1066709530,18870,18870,18870,18870,0
|
|
20240613,135600,1066709530,18870,18870,18870,18870,55
|
|
20240613,135500,1065671680,18840,18840,18840,18840,7
|
|
20240613,135400,1065539800,18870,18870,18870,18870,74
|
|
20240613,135300,1064143420,18870,18870,18870,18870,194
|
|
20240613,135200,1060482640,18870,18890,18890,18870,160
|
|
20240613,135100,1057460480,18890,18900,18900,18870,194
|
|
20240613,135000,1053794700,18890,18870,18890,18870,25
|
|
20240613,134900,1053322670,18890,18870,18890,18870,113
|
|
20240613,134800,1051189180,18850,18870,18870,18850,91
|
|
20240613,134700,1049472310,18880,18880,18880,18880,72
|
|
20240613,134600,1048112950,18850,18850,18880,18850,171
|
|
20240613,134500,1044889280,18840,18820,18840,18820,100
|
|
20240613,134400,1043005400,18820,18820,18820,18820,26
|
|
20240613,134300,1042516080,18810,18800,18810,18800,7
|
|
20240613,134200,1042384420,18800,18800,18800,18800,181
|
|
20240613,134100,1038981620,18800,18850,18850,18800,679
|
|
20240613,134000,1026194340,18840,18870,18900,18840,419
|
|
20240613,133900,1018286130,18870,18850,18870,18850,23
|
|
20240613,133800,1017852460,18840,18840,18840,18840,35
|
|
20240613,133700,1017193060,18840,18810,18840,18810,56
|
|
20240613,133600,1016139100,18840,18840,18840,18840,114
|
|
20240613,133500,1013991340,18800,18800,18810,18800,403
|
|
20240613,133400,1006411460,18790,18780,18790,18780,87
|
|
20240613,133300,1004776910,18780,18780,18780,18780,22
|
|
20240613,133200,1004363750,18780,18780,18780,18780,16
|
|
20240613,133100,1004063270,18770,18770,18770,18760,84
|
|
20240613,133000,1002487260,18760,18770,18770,18760,108
|
|
20240613,132900,1000461050,18780,18800,18800,18780,218
|
|
20240613,132800,996363290,18810,18810,18810,18810,133
|
|
20240613,132700,993861560,18800,18810,18810,18800,375
|
|
20240613,132600,986808250,18800,18800,18800,18800,0
|
|
20240613,132500,986808250,18800,18800,18800,18800,11
|
|
20240613,132400,986601450,18790,18790,18790,18790,49
|
|
20240613,132300,985680740,18790,18800,18800,18790,252
|
|
20240613,132200,980945570,18800,18800,18800,18800,66
|
|
20240613,132100,979704770,18800,18790,18800,18790,5
|
|
20240613,132000,979610810,18800,18810,18820,18780,251
|
|
20240613,131900,974890580,18800,18810,18810,18800,71
|
|
20240613,131800,973555770,18810,18800,18810,18800,82
|
|
20240613,131700,972014160,18800,18790,18800,18790,60
|
|
20240613,131600,970886750,18770,18770,18770,18770,0
|
|
20240613,131500,970886750,18770,18790,18790,18770,89
|
|
20240613,131400,969214600,18800,18850,18850,18800,422
|
|
20240613,131300,961269990,18840,18830,18840,18830,52
|
|
20240613,131200,960290520,18830,18820,18830,18820,55
|
|
20240613,131100,959255060,18800,18800,18800,18800,40
|
|
20240613,131000,958503060,18800,18780,18800,18780,42
|
|
20240613,130900,957713990,18790,18780,18790,18780,217
|
|
20240613,130800,953638440,18780,18780,18780,18780,140
|
|
20240613,130700,951009240,18780,18780,18780,18780,0
|
|
20240613,130600,951009240,18780,18810,18810,18780,390
|
|
20240613,130500,943679710,18810,18800,18810,18800,139
|
|
20240613,130400,941066410,18800,18780,18800,18780,43
|
|
20240613,130300,940258780,18770,18770,18770,18770,18
|
|
20240613,130200,939920920,18770,18760,18770,18760,36
|
|
20240613,130100,939245250,18750,18750,18750,18750,5
|
|
20240613,130000,939151500,18740,18740,18740,18730,91
|
|
20240613,125900,937446190,18730,18730,18730,18730,0
|
|
20240613,125800,937446190,18730,18730,18730,18730,30
|
|
20240613,125700,936884290,18720,18720,18720,18720,9
|
|
20240613,125600,936715810,18720,18760,18760,18720,348
|
|
20240613,125500,930196800,18750,18770,18770,18750,31
|
|
20240613,125400,929614990,18760,18790,18790,18760,323
|
|
20240613,125300,923549850,18780,18840,18840,18770,880
|
|
20240613,125200,907005940,18840,18840,18840,18830,28
|
|
20240613,125100,906478480,18840,18840,18840,18840,33
|
|
20240613,125000,905856760,18830,18840,18840,18830,121
|
|
20240613,124900,903577320,18830,18830,18830,18830,0
|
|
20240613,124800,903577320,18830,18830,18830,18830,12
|
|
20240613,124700,903351360,18820,18820,18820,18820,27
|
|
20240613,124600,902843220,18810,18810,18810,18810,15
|
|
20240613,124500,902561070,18810,18810,18810,18810,28
|
|
20240613,124400,902034390,18780,18780,18780,18780,1
|
|
20240613,124300,902015610,18770,18770,18770,18770,0
|
|
20240613,124200,902015610,18770,18790,18790,18770,108
|
|
20240613,124100,899987500,18820,18830,18830,18820,136
|
|
20240613,124000,897427370,18820,18810,18820,18810,21
|
|
20240613,123900,897032280,18810,18850,18850,18800,560
|
|
20240613,123800,886490160,18880,18870,18880,18870,10
|
|
20240613,123700,886301420,18850,18860,18870,18850,35
|
|
20240613,123600,885641190,18830,18830,18830,18830,37
|
|
20240613,123500,884944480,18830,18860,18860,18830,35
|
|
20240613,123400,884284590,18810,18810,18810,18810,0
|
|
20240613,123300,884284590,18810,18810,18810,18810,0
|
|
20240613,123200,884284590,18810,18810,18810,18810,0
|
|
20240613,123100,884284590,18810,18810,18810,18810,0
|
|
20240613,123000,884284590,18810,18890,18890,18810,11
|
|
20240613,122900,884077040,18820,18820,18820,18820,28
|
|
20240613,122800,883550080,18820,18820,18820,18820,93
|
|
20240613,122700,881799820,18820,18830,18830,18820,49
|
|
20240613,122600,880877630,18830,18830,18830,18830,0
|
|
20240613,122500,880877630,18830,18840,18840,18830,29
|
|
20240613,122400,880331290,18840,18840,18840,18840,106
|
|
20240613,122300,878334250,18850,18870,18870,18850,124
|
|
20240613,122200,875996310,18850,18850,18850,18850,0
|
|
20240613,122100,875996310,18850,18850,18850,18850,0
|
|
20240613,122000,875996310,18850,18870,18960,18850,106
|
|
20240613,121900,873996320,18870,18870,18870,18870,0
|
|
20240613,121800,873996320,18870,18960,18960,18870,138
|
|
20240613,121700,871389830,18960,18870,18960,18870,107
|
|
20240613,121600,869362460,18900,18900,18900,18900,282
|
|
20240613,121500,864032660,18900,18900,18900,18900,28
|
|
20240613,121400,863503460,18860,18860,18860,18860,0
|
|
20240613,121300,863503460,18860,18860,18890,18860,105
|
|
20240613,121200,861520370,18860,18880,18880,18860,27
|
|
20240613,121100,861010650,18860,18860,18860,18860,2
|
|
20240613,121000,860972930,18850,18870,18870,18850,115
|
|
20240613,120900,858803110,18870,18870,18870,18870,26
|
|
20240613,120800,858312490,18880,18880,18880,18880,0
|
|
20240613,120700,858312490,18880,18880,18880,18880,28
|
|
20240613,120600,857783850,18870,18870,18870,18870,75
|
|
20240613,120500,856368600,18830,18830,18830,18830,0
|
|
20240613,120400,856368600,18830,18870,18870,18830,16
|
|
20240613,120300,856066920,18870,18870,18870,18870,56
|
|
20240613,120200,855010200,18840,18820,18870,18820,135
|
|
20240613,120100,852463300,18820,18820,18820,18820,0
|
|
20240613,120000,852463300,18820,18820,18870,18820,13
|
|
20240613,115900,852218140,18880,18880,18880,18880,178
|
|
20240613,115800,848857500,18880,18880,18880,18880,1
|
|
20240613,115700,848838620,18830,18830,18830,18830,0
|
|
20240613,115600,848838620,18830,18820,18850,18820,84
|
|
20240613,115500,847256090,18810,18810,18810,18810,8
|
|
20240613,115400,847105610,18810,18800,18810,18800,13
|
|
20240613,115300,846861170,18790,18790,18790,18790,8
|
|
20240613,115200,846710850,18780,18770,18780,18770,14
|
|
20240613,115100,846448000,18750,18750,18750,18750,67
|
|
20240613,115000,845191750,18750,18750,18750,18750,30
|
|
20240613,114900,844629250,18740,18740,18740,18740,735
|
|
20240613,114800,830855350,18730,18740,18740,18730,119
|
|
20240613,114700,828625550,18740,18740,18740,18740,0
|
|
20240613,114600,828625550,18740,18740,18740,18740,138
|
|
20240613,114500,826039430,18730,18740,18740,18730,429
|
|
20240613,114400,818000450,18740,18730,18740,18730,60
|
|
20240613,114300,816876550,18720,18720,18720,18720,0
|
|
20240613,114200,816876550,18720,18720,18720,18720,27
|
|
20240613,114100,816371110,18700,18690,18700,18690,604
|
|
20240613,114000,805080500,18640,18780,18780,18640,2244
|
|
20240613,113900,763067090,18770,18780,18780,18770,198
|
|
20240613,113800,759348970,18790,18790,18790,18790,0
|
|
20240613,113700,759348970,18790,18790,18790,18790,153
|
|
20240613,113600,756474100,18780,18830,18830,18780,769
|
|
20240613,113500,742016880,18840,18870,18870,18840,569
|
|
20240613,113400,731290920,18890,18890,18890,18890,57
|
|
20240613,113300,730214190,18880,18950,18980,18880,1670
|
|
20240613,113200,698615340,18960,18960,18960,18960,96
|
|
20240613,113100,696795180,18990,18990,18990,18990,0
|
|
20240613,113000,696795180,18990,18980,18990,18980,55
|
|
20240613,112900,695750990,18960,18960,18960,18960,0
|
|
20240613,112800,695750990,18960,18980,18980,18960,30
|
|
20240613,112700,695181620,18980,18980,18980,18980,75
|
|
20240613,112600,693758120,18950,18950,18950,18950,0
|
|
20240613,112500,693758120,18950,18980,18980,18950,14
|
|
20240613,112400,693492740,18970,18970,18970,18970,0
|
|
20240613,112300,693492740,18970,18980,18980,18970,158
|
|
20240613,112200,690493930,18980,18980,18980,18980,0
|
|
20240613,112100,690493930,18980,18980,18980,18980,0
|
|
20240613,112000,690493930,18980,18990,18990,18980,13
|
|
20240613,111900,690247090,18990,18990,18990,18990,28
|
|
20240613,111800,689715370,18980,18980,18980,18980,89
|
|
20240613,111700,688026150,18980,18980,18980,18980,0
|
|
20240613,111600,688026150,18980,18980,18980,18980,0
|
|
20240613,111500,688026150,18980,18980,18980,18980,28
|
|
20240613,111400,687494710,18980,18980,18980,18980,100
|
|
20240613,111300,685596710,18980,18980,18980,18980,65
|
|
20240613,111200,684363010,18990,18990,18990,18990,27
|
|
20240613,111100,683850280,18990,18990,18990,18990,95
|
|
20240613,111000,682046230,18990,18990,19000,18990,126
|
|
20240613,110900,679653390,19000,19000,19000,19000,0
|
|
20240613,110800,679653390,19000,19000,19000,19000,27
|
|
20240613,110700,679140390,18990,18990,18990,18990,0
|
|
20240613,110600,679140390,18990,18990,18990,18990,0
|
|
20240613,110500,679140390,18990,18990,18990,18990,28
|
|
20240613,110400,678608670,18980,18980,18980,18980,0
|
|
20240613,110300,678608670,18980,18980,18980,18970,63
|
|
20240613,110200,677413340,18970,18970,18970,18970,19
|
|
20240613,110100,677052910,18940,18940,18940,18940,1
|
|
20240613,110000,677033970,18940,18950,18980,18940,116
|
|
20240613,105900,674832720,18960,18960,18960,18960,120
|
|
20240613,105800,672557520,18980,18980,18980,18980,0
|
|
20240613,105700,672557520,18980,18970,18980,18970,157
|
|
20240613,105600,669579150,18970,18960,18970,18960,177
|
|
20240613,105500,666221480,18970,18970,18970,18970,0
|
|
20240613,105400,666221480,18970,18970,18970,18970,30
|
|
20240613,105300,665652380,18950,18950,18950,18950,0
|
|
20240613,105200,665652380,18950,18960,18960,18950,238
|
|
20240613,105100,661141040,18970,18970,18970,18970,0
|
|
20240613,105000,661141040,18970,18990,19000,18970,161
|
|
20240613,104900,658085060,18990,18980,18990,18980,64
|
|
20240613,104800,656870320,18980,18970,18980,18970,7
|
|
20240613,104700,656737510,18970,18970,18970,18970,25
|
|
20240613,104600,656263260,18960,18950,18960,18950,12
|
|
20240613,104500,656035840,18950,18950,18950,18950,57
|
|
20240613,104400,654955690,18950,18950,18950,18950,12
|
|
20240613,104300,654728290,18940,18940,18940,18940,39
|
|
20240613,104200,653989630,18930,18990,19010,18930,2440
|
|
20240613,104100,607650150,18980,18990,18990,18980,23
|
|
20240613,104000,607213480,18990,18990,19000,18990,7
|
|
20240613,103900,607080530,19000,19000,19000,19000,27
|
|
20240613,103800,606567530,18990,19000,19000,18990,184
|
|
20240613,103700,603071620,19000,19000,19000,19000,6
|
|
20240613,103600,602957620,18960,18960,18960,18960,0
|
|
20240613,103500,602957620,18960,18960,18960,18960,60
|
|
20240613,103400,601820020,18960,18960,18960,18960,311
|
|
20240613,103300,595923460,18960,18960,18960,18960,7
|
|
20240613,103200,595790740,18950,18950,18950,18950,0
|
|
20240613,103100,595790740,18950,18960,18960,18950,116
|
|
20240613,103000,593592520,18960,18950,18960,18950,109
|
|
20240613,102900,591525910,18950,18960,18960,18950,7
|
|
20240613,102800,591393240,18960,18960,18960,18960,271
|
|
20240613,102700,586255080,18940,18940,18940,18940,16
|
|
20240613,102600,585952040,18940,18940,18940,18940,0
|
|
20240613,102500,585952040,18940,18960,18960,18940,189
|
|
20240613,102400,582370630,18960,18960,18960,18960,31
|
|
20240613,102300,581782870,18940,18940,18940,18940,5
|
|
20240613,102200,581688170,18930,18960,18960,18930,16
|
|
20240613,102100,581384990,18960,18950,18960,18950,30
|
|
20240613,102000,580816410,18940,19000,19000,18940,100
|
|
20240613,101900,578920760,19000,19000,19000,19000,100
|
|
20240613,101800,577020760,19000,19000,19000,19000,3
|
|
20240613,101700,576963760,18990,19000,19000,18990,34
|
|
20240613,101600,576317810,19000,19000,19000,19000,98
|
|
20240613,101500,574455810,19000,19000,19000,19000,376
|
|
20240613,101400,567311810,19000,18990,19000,18990,28
|
|
20240613,101300,566780030,18960,18960,18960,18960,18
|
|
20240613,101200,566438750,18970,18980,18980,18970,111
|
|
20240613,101100,564332110,18980,19010,19010,18980,89
|
|
20240613,101000,562642010,19010,19020,19020,19000,14
|
|
20240613,100900,562375850,19030,19000,19030,19000,31
|
|
20240613,100800,561785950,19000,18990,19000,18990,156
|
|
20240613,100700,558822200,19000,19030,19030,19000,112
|
|
20240613,100600,556692800,19030,19030,19060,19030,30
|
|
20240613,100500,556121760,19000,19000,19030,18990,523
|
|
20240613,100400,546184680,19000,19000,19000,19000,9
|
|
20240613,100300,546013680,19000,19000,19000,19000,8
|
|
20240613,100200,545861680,19000,18980,19000,18980,34
|
|
20240613,100100,545216300,18980,18970,18980,18970,144
|
|
20240613,100000,542484540,18970,18970,18970,18960,48
|
|
20240613,095900,541574010,18970,18980,18980,18960,34
|
|
20240613,095800,540929050,18980,19050,19050,18980,3098
|
|
20240613,095700,482047030,19060,19080,19080,19060,115
|
|
20240613,095600,479854930,19080,19080,19080,19080,2
|
|
20240613,095500,479816770,19080,19090,19090,19080,43
|
|
20240613,095400,478995980,19090,19130,19130,19090,222
|
|
20240613,095300,474754080,19080,19080,19080,19080,0
|
|
20240613,095200,474754080,19080,19150,19160,19080,717
|
|
20240613,095100,461025700,19150,19090,19190,19080,2342
|
|
20240613,095000,416184250,19130,18990,19130,18960,2147
|
|
20240613,094900,375267090,19000,19030,19030,19000,231
|
|
20240613,094800,370871570,19060,18990,19060,18990,326
|
|
20240613,094700,364672650,18990,18990,18990,18990,4
|
|
20240613,094600,364596690,18960,19000,19000,18960,60
|
|
20240613,094500,363458410,19000,19000,19000,19000,10
|
|
20240613,094400,363268410,19000,19000,19000,18980,39
|
|
20240613,094300,362527530,19000,18970,19000,18970,51
|
|
20240613,094200,361559910,18970,18970,18970,18970,13
|
|
20240613,094100,361313300,18970,18970,18970,18970,1
|
|
20240613,094000,361294330,18950,18970,18970,18950,253
|
|
20240613,093900,356498090,18960,18940,18970,18940,126
|
|
20240613,093800,354111080,18940,19050,19050,18940,3098
|
|
20240613,093700,295166910,19070,19060,19070,19060,29
|
|
20240613,093600,294614150,19050,19070,19070,19050,331
|
|
20240613,093500,288307580,19070,19080,19080,19050,223
|
|
20240613,093400,284053030,19080,19060,19090,19050,206
|
|
20240613,093300,280121530,19070,19050,19070,19050,660
|
|
20240613,093200,267542800,19050,18970,19060,18970,3207
|
|
20240613,093100,206612910,18970,18980,18980,18950,137
|
|
20240613,093000,204016310,18980,18960,18980,18940,546
|
|
20240613,092900,193662820,18950,18910,18950,18910,1047
|
|
20240613,092800,173854320,18900,18890,18900,18880,514
|
|
20240613,092700,164143570,18890,18920,18920,18890,760
|
|
20240613,092600,149771170,18910,18910,18920,18840,1054
|
|
20240613,092500,129862530,18900,18800,18900,18800,1514
|
|
20240613,092400,101310990,18800,18720,18800,18720,3027
|
|
20240613,092300,44467200,18720,18700,18720,18700,170
|
|
20240613,092200,41285720,18700,18600,18700,18600,736
|
|
20240613,092100,27565190,18570,18550,18570,18550,27
|
|
20240613,092000,27064010,18550,18540,18550,18540,7
|
|
20240613,091900,26934190,18550,18550,18550,18550,101
|
|
20240613,091800,25060640,18550,18540,18550,18540,17
|
|
20240613,091700,24745300,18540,18550,18550,18540,197
|
|
20240613,091600,21090980,18550,18550,18550,18550,0
|
|
20240613,091500,21090980,18550,18550,18550,18550,27
|
|
20240613,091400,20590130,18540,18540,18540,18540,1
|
|
20240613,091300,20571590,18550,18540,18550,18540,97
|
|
20240613,091200,18772500,18540,18540,18540,18540,21
|
|
20240613,091100,18383160,18540,18500,18540,18500,510
|
|
20240613,091000,8942350,18520,18520,18520,18500,107
|
|
20240613,090900,6962770,18530,18530,18530,18530,0
|
|
20240613,090800,6962770,18530,18530,18530,18530,1
|
|
20240613,090700,6944240,18530,18530,18530,18530,1
|
|
20240613,090600,6925710,18500,18510,18510,18500,66
|
|
20240613,090500,5704680,18540,18540,18540,18540,0
|
|
20240613,090400,5704680,18540,18540,18540,18540,5
|
|
20240613,090300,5611980,18550,18550,18550,18550,20
|
|
20240613,090200,5240980,18550,18550,18550,18550,0
|
|
20240613,090100,5240980,18550,18560,18560,18550,100
|
|
20240613,090000,3385780,18570,18500,18570,18500,183
|