583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,184000,757022680,19480,19480,19480,19480,444
|
|
20240619,183900,757022680,19480,19480,19480,19480,0
|
|
20240619,183800,757022680,19480,19480,19480,19480,0
|
|
20240619,183700,757022680,19480,19480,19480,19480,0
|
|
20240619,183600,757022680,19480,19480,19480,19480,0
|
|
20240619,183500,757022680,19480,19480,19480,19480,0
|
|
20240619,183400,757022680,19480,19480,19480,19480,0
|
|
20240619,183300,757022680,19480,19480,19480,19480,0
|
|
20240619,183200,757022680,19480,19480,19480,19480,0
|
|
20240619,183100,757022680,19480,19480,19480,19480,0
|
|
20240619,183000,757022680,19480,19480,19480,19480,0
|
|
20240619,182900,757022680,19480,19480,19480,19480,0
|
|
20240619,182800,757022680,19480,19480,19480,19480,0
|
|
20240619,182700,757022680,19480,19480,19480,19480,0
|
|
20240619,182600,757022680,19480,19480,19480,19480,0
|
|
20240619,182500,757022680,19480,19480,19480,19480,0
|
|
20240619,182400,757022680,19480,19480,19480,19480,0
|
|
20240619,182300,757022680,19480,19480,19480,19480,0
|
|
20240619,182200,757022680,19480,19480,19480,19480,0
|
|
20240619,182100,757022680,19480,19480,19480,19480,0
|
|
20240619,182000,757022680,19480,19480,19480,19480,0
|
|
20240619,181900,757022680,19480,19480,19480,19480,0
|
|
20240619,181800,757022680,19480,19480,19480,19480,0
|
|
20240619,181700,757022680,19480,19480,19480,19480,0
|
|
20240619,181600,757022680,19480,19480,19480,19480,0
|
|
20240619,181500,757022680,19480,19480,19480,19480,0
|
|
20240619,181400,757022680,19480,19480,19480,19480,0
|
|
20240619,181300,757022680,19480,19480,19480,19480,0
|
|
20240619,181200,757022680,19480,19480,19480,19480,0
|
|
20240619,181100,757022680,19480,19480,19480,19480,0
|
|
20240619,181000,757022680,19480,19480,19480,19480,444
|
|
20240619,180900,757022680,19480,19480,19480,19480,0
|
|
20240619,180800,757022680,19480,19480,19480,19480,0
|
|
20240619,180700,757022680,19480,19480,19480,19480,0
|
|
20240619,180600,757022680,19480,19480,19480,19480,0
|
|
20240619,180500,757022680,19480,19480,19480,19480,0
|
|
20240619,180400,757022680,19480,19480,19480,19480,0
|
|
20240619,180300,757022680,19480,19480,19480,19480,0
|
|
20240619,180200,757022680,19480,19480,19480,19480,0
|
|
20240619,180100,757022680,19480,19480,19480,19480,0
|
|
20240619,180000,757022680,19480,19480,19480,19480,0
|
|
20240619,175900,757022680,19480,19480,19480,19480,0
|
|
20240619,175800,757022680,19480,19480,19480,19480,0
|
|
20240619,175700,757022680,19480,19480,19480,19480,0
|
|
20240619,175600,757022680,19480,19480,19480,19480,0
|
|
20240619,175500,757022680,19480,19480,19480,19480,0
|
|
20240619,175400,757022680,19480,19480,19480,19480,0
|
|
20240619,175300,757022680,19480,19480,19480,19480,0
|
|
20240619,175200,757022680,19480,19480,19480,19480,0
|
|
20240619,175100,757022680,19480,19480,19480,19480,0
|
|
20240619,175000,757022680,19480,19480,19480,19480,0
|
|
20240619,174900,757022680,19480,19480,19480,19480,0
|
|
20240619,174800,757022680,19480,19480,19480,19480,0
|
|
20240619,174700,757022680,19480,19480,19480,19480,0
|
|
20240619,174600,757022680,19480,19480,19480,19480,0
|
|
20240619,174500,757022680,19480,19480,19480,19480,0
|
|
20240619,174400,757022680,19480,19480,19480,19480,0
|
|
20240619,174300,757022680,19480,19480,19480,19480,0
|
|
20240619,174200,757022680,19480,19480,19480,19480,0
|
|
20240619,174100,757022680,19480,19480,19480,19480,0
|
|
20240619,174000,757022680,19480,19480,19480,19480,444
|
|
20240619,173900,757022680,19480,19480,19480,19480,0
|
|
20240619,173800,757022680,19480,19480,19480,19480,0
|
|
20240619,173700,757022680,19480,19480,19480,19480,0
|
|
20240619,173600,757022680,19480,19480,19480,19480,0
|
|
20240619,173500,757022680,19480,19480,19480,19480,0
|
|
20240619,173400,757022680,19480,19480,19480,19480,0
|
|
20240619,173300,757022680,19480,19480,19480,19480,0
|
|
20240619,173200,757022680,19480,19480,19480,19480,0
|
|
20240619,173100,757022680,19480,19480,19480,19480,0
|
|
20240619,173000,757022680,19480,19480,19480,19480,0
|
|
20240619,172900,757022680,19480,19480,19480,19480,0
|
|
20240619,172800,757022680,19480,19480,19480,19480,0
|
|
20240619,172700,757022680,19480,19480,19480,19480,0
|
|
20240619,172600,757022680,19480,19480,19480,19480,0
|
|
20240619,172500,757022680,19480,19480,19480,19480,0
|
|
20240619,172400,757022680,19480,19480,19480,19480,0
|
|
20240619,172300,757022680,19480,19480,19480,19480,0
|
|
20240619,172200,757022680,19480,19480,19480,19480,0
|
|
20240619,172100,757022680,19480,19480,19480,19480,0
|
|
20240619,172000,757022680,19480,19480,19480,19480,0
|
|
20240619,171900,757022680,19480,19480,19480,19480,0
|
|
20240619,171800,757022680,19480,19480,19480,19480,0
|
|
20240619,171700,757022680,19480,19480,19480,19480,0
|
|
20240619,171600,757022680,19480,19480,19480,19480,0
|
|
20240619,171500,757022680,19480,19480,19480,19480,0
|
|
20240619,171400,757022680,19480,19480,19480,19480,0
|
|
20240619,171300,757022680,19480,19480,19480,19480,0
|
|
20240619,171200,757022680,19480,19480,19480,19480,0
|
|
20240619,171100,757022680,19480,19480,19480,19480,0
|
|
20240619,171000,757022680,19480,19480,19480,19480,444
|
|
20240619,170900,757022680,19480,19480,19480,19480,0
|
|
20240619,170800,757022680,19480,19480,19480,19480,0
|
|
20240619,170700,757022680,19480,19480,19480,19480,0
|
|
20240619,170600,757022680,19480,19480,19480,19480,0
|
|
20240619,170500,757022680,19480,19480,19480,19480,0
|
|
20240619,170400,757022680,19480,19480,19480,19480,0
|
|
20240619,170300,757022680,19480,19480,19480,19480,0
|
|
20240619,170200,757022680,19480,19480,19480,19480,0
|
|
20240619,170100,757022680,19480,19480,19480,19480,0
|
|
20240619,170000,757022680,19480,19480,19480,19480,0
|
|
20240619,165900,757022680,19480,19480,19480,19480,0
|
|
20240619,165800,757022680,19480,19480,19480,19480,0
|
|
20240619,165700,757022680,19480,19480,19480,19480,0
|
|
20240619,165600,757022680,19480,19480,19480,19480,0
|
|
20240619,165500,757022680,19480,19480,19480,19480,0
|
|
20240619,165400,757022680,19480,19480,19480,19480,0
|
|
20240619,165300,757022680,19480,19480,19480,19480,0
|
|
20240619,165200,757022680,19480,19480,19480,19480,0
|
|
20240619,165100,757022680,19480,19480,19480,19480,0
|
|
20240619,165000,757022680,19480,19480,19480,19480,0
|
|
20240619,164900,757022680,19480,19480,19480,19480,0
|
|
20240619,164800,757022680,19480,19480,19480,19480,0
|
|
20240619,164700,757022680,19480,19480,19480,19480,0
|
|
20240619,164600,757022680,19480,19480,19480,19480,0
|
|
20240619,164500,757022680,19480,19480,19480,19480,0
|
|
20240619,164400,757022680,19480,19480,19480,19480,0
|
|
20240619,164300,757022680,19480,19480,19480,19480,0
|
|
20240619,164200,757022680,19480,19480,19480,19480,0
|
|
20240619,164100,757022680,19480,19480,19480,19480,0
|
|
20240619,164000,757022680,19480,19480,19480,19480,444
|
|
20240619,163900,757022680,19480,19480,19480,19480,0
|
|
20240619,163800,757022680,19480,19480,19480,19480,0
|
|
20240619,163700,757022680,19480,19480,19480,19480,0
|
|
20240619,163600,757022680,19480,19480,19480,19480,0
|
|
20240619,163500,757022680,19480,19480,19480,19480,0
|
|
20240619,163400,757022680,19480,19480,19480,19480,0
|
|
20240619,163300,757022680,19480,19480,19480,19480,0
|
|
20240619,163200,757022680,19480,19480,19480,19480,0
|
|
20240619,163100,757022680,19480,19480,19480,19480,0
|
|
20240619,163000,757022680,19480,19480,19480,19480,0
|
|
20240619,162900,757022680,19480,19480,19480,19480,0
|
|
20240619,162800,757022680,19480,19480,19480,19480,0
|
|
20240619,162700,757022680,19480,19480,19480,19480,0
|
|
20240619,162600,757022680,19480,19480,19480,19480,0
|
|
20240619,162500,757022680,19480,19480,19480,19480,0
|
|
20240619,162400,757022680,19480,19480,19480,19480,0
|
|
20240619,162300,757022680,19480,19480,19480,19480,0
|
|
20240619,162200,757022680,19480,19480,19480,19480,0
|
|
20240619,162100,757022680,19480,19480,19480,19480,0
|
|
20240619,162000,757022680,19480,19480,19480,19480,0
|
|
20240619,161900,757022680,19480,19480,19480,19480,0
|
|
20240619,161800,757022680,19480,19480,19480,19480,0
|
|
20240619,161700,757022680,19480,19480,19480,19480,0
|
|
20240619,161600,757022680,19480,19480,19480,19480,0
|
|
20240619,161500,757022680,19480,19480,19480,19480,0
|
|
20240619,161400,757022680,19480,19480,19480,19480,0
|
|
20240619,161300,757022680,19480,19480,19480,19480,0
|
|
20240619,161200,757022680,19480,19480,19480,19480,0
|
|
20240619,161100,757022680,19480,19480,19480,19480,0
|
|
20240619,161000,757022680,19480,19480,19480,19480,444
|
|
20240619,160900,757022680,19480,19480,19480,19480,0
|
|
20240619,160800,757022680,19480,19480,19480,19480,0
|
|
20240619,160700,757022680,19480,19480,19480,19480,0
|
|
20240619,160600,757022680,19480,19480,19480,19480,0
|
|
20240619,160500,757022680,19480,19480,19480,19480,0
|
|
20240619,160400,757022680,19480,19480,19480,19480,0
|
|
20240619,160300,757022680,19480,19480,19480,19480,0
|
|
20240619,160200,757022680,19480,19480,19480,19480,0
|
|
20240619,160100,757022680,19480,19480,19480,19480,0
|
|
20240619,160000,757022680,19480,19480,19480,19480,0
|
|
20240619,155900,757022680,19480,19480,19480,19480,0
|
|
20240619,155800,757022680,19480,19480,19480,19480,0
|
|
20240619,155700,757022680,19480,19480,19480,19480,0
|
|
20240619,155600,757022680,19480,19480,19480,19480,0
|
|
20240619,155500,757022680,19480,19480,19480,19480,0
|
|
20240619,155400,757022680,19480,19480,19480,19480,0
|
|
20240619,155300,757022680,19480,19480,19480,19480,0
|
|
20240619,155200,757022680,19480,19480,19480,19480,0
|
|
20240619,155100,757022680,19480,19480,19480,19480,0
|
|
20240619,155000,757022680,19480,19480,19480,19480,0
|
|
20240619,154900,757022680,19480,19480,19480,19480,0
|
|
20240619,154800,757022680,19480,19480,19480,19480,0
|
|
20240619,154700,757022680,19480,19480,19480,19480,0
|
|
20240619,154600,757022680,19480,19480,19480,19480,0
|
|
20240619,154500,757022680,19480,19480,19480,19480,0
|
|
20240619,154400,757022680,19480,19480,19480,19480,0
|
|
20240619,154300,757022680,19480,19480,19480,19480,0
|
|
20240619,154200,757022680,19480,19480,19480,19480,0
|
|
20240619,154100,757022680,19480,19480,19480,19480,0
|
|
20240619,154000,757022680,19480,19480,19480,19480,444
|
|
20240619,153900,757022680,19480,19480,19480,19480,0
|
|
20240619,153800,757022680,19480,19480,19480,19480,0
|
|
20240619,153700,757022680,19480,19480,19480,19480,0
|
|
20240619,153600,757022680,19480,19480,19480,19480,0
|
|
20240619,153500,757022680,19480,19480,19480,19480,0
|
|
20240619,153400,757022680,19480,19480,19480,19480,0
|
|
20240619,153300,757022680,19480,19480,19480,19480,0
|
|
20240619,153200,757022680,19480,19480,19480,19480,0
|
|
20240619,153100,757022680,19480,19480,19480,19480,0
|
|
20240619,153000,757022680,19480,19480,19480,19480,444
|
|
20240619,152900,748373560,19500,19500,19500,19500,0
|
|
20240619,152800,748373560,19500,19500,19500,19500,0
|
|
20240619,152700,748373560,19500,19500,19500,19500,0
|
|
20240619,152600,748373560,19500,19500,19500,19500,0
|
|
20240619,152500,748373560,19500,19500,19500,19500,0
|
|
20240619,152400,748373560,19500,19500,19500,19500,0
|
|
20240619,152300,748373560,19500,19500,19500,19500,0
|
|
20240619,152200,748373560,19500,19500,19500,19500,0
|
|
20240619,152100,748373560,19500,19500,19500,19500,0
|
|
20240619,152000,748373560,19500,19500,19500,19500,0
|
|
20240619,151900,748373560,19500,19490,19500,19480,113
|
|
20240619,151800,746171050,19490,19500,19500,19480,34
|
|
20240619,151700,745508390,19480,19480,19500,19480,3
|
|
20240619,151600,745449930,19500,19490,19500,19480,529
|
|
20240619,151500,735137630,19500,19500,19500,19500,4
|
|
20240619,151400,735059630,19500,19500,19500,19490,4
|
|
20240619,151300,734981640,19500,19500,19500,19500,41
|
|
20240619,151200,734182140,19500,19490,19500,19490,188
|
|
20240619,151100,730517940,19480,19480,19480,19480,1
|
|
20240619,151000,730498460,19480,19480,19480,19480,1
|
|
20240619,150900,730478980,19460,19460,19460,19460,1
|
|
20240619,150800,730459520,19490,19470,19490,19470,27
|
|
20240619,150700,729933610,19490,19490,19490,19490,23
|
|
20240619,150600,729485340,19490,19480,19490,19470,148
|
|
20240619,150500,726603670,19480,19480,19480,19480,1
|
|
20240619,150400,726584190,19490,19500,19500,19480,12
|
|
20240619,150300,726350250,19500,19500,19500,19500,0
|
|
20240619,150200,726350250,19500,19470,19500,19470,3
|
|
20240619,150100,726291810,19500,19470,19500,19470,514
|
|
20240619,150000,716272470,19470,19450,19470,19450,79
|
|
20240619,145900,714735480,19450,19450,19450,19450,3
|
|
20240619,145800,714677130,19430,19430,19430,19430,3
|
|
20240619,145700,714618840,19450,19450,19450,19450,140
|
|
20240619,145600,711895840,19450,19430,19450,19430,53
|
|
20240619,145500,710865400,19420,19450,19450,19420,23
|
|
20240619,145400,710418430,19450,19450,19450,19420,137
|
|
20240619,145300,707756640,19450,19450,19450,19450,5
|
|
20240619,145200,707659390,19450,19440,19450,19440,3
|
|
20240619,145100,707601060,19450,19440,19450,19440,150
|
|
20240619,145000,704684840,19430,19430,19430,19430,34
|
|
20240619,144900,704024220,19430,19430,19430,19430,2
|
|
20240619,144800,703985360,19430,19430,19430,19430,0
|
|
20240619,144700,703985360,19430,19430,19430,19430,0
|
|
20240619,144600,703985360,19430,19420,19430,19420,32
|
|
20240619,144500,703363890,19420,19420,19440,19420,111
|
|
20240619,144400,701208150,19430,19430,19430,19430,0
|
|
20240619,144300,701208150,19430,19430,19430,19430,2
|
|
20240619,144200,701169290,19440,19440,19440,19440,0
|
|
20240619,144100,701169290,19440,19440,19440,19440,5
|
|
20240619,144000,701072090,19440,19440,19440,19440,78
|
|
20240619,143900,699555770,19440,19440,19450,19440,72
|
|
20240619,143800,698155960,19440,19440,19450,19440,104
|
|
20240619,143700,696134180,19410,19420,19420,19410,18
|
|
20240619,143600,695784780,19450,19400,19450,19400,79
|
|
20240619,143500,694251330,19400,19400,19400,19390,602
|
|
20240619,143400,682572580,19400,19400,19400,19400,0
|
|
20240619,143300,682572580,19400,19400,19400,19400,169
|
|
20240619,143200,679293980,19400,19400,19400,19400,0
|
|
20240619,143100,679293980,19400,19400,19400,19400,0
|
|
20240619,143000,679293980,19400,19390,19400,19390,4
|
|
20240619,142900,679216400,19390,19390,19390,19390,76
|
|
20240619,142800,677742760,19390,19390,19390,19390,0
|
|
20240619,142700,677742760,19390,19390,19390,19390,0
|
|
20240619,142600,677742760,19390,19390,19390,19390,0
|
|
20240619,142500,677742760,19390,19390,19390,19390,11
|
|
20240619,142400,677529470,19390,19380,19390,19380,142
|
|
20240619,142300,674776890,19380,19380,19380,19380,0
|
|
20240619,142200,674776890,19380,19380,19380,19380,77
|
|
20240619,142100,673284630,19380,19380,19380,19380,0
|
|
20240619,142000,673284630,19380,19380,19380,19380,4
|
|
20240619,141900,673207110,19380,19380,19380,19380,1
|
|
20240619,141800,673187730,19380,19380,19380,19380,0
|
|
20240619,141700,673187730,19380,19380,19380,19380,0
|
|
20240619,141600,673187730,19380,19360,19380,19350,578
|
|
20240619,141500,662000190,19380,19380,19380,19380,0
|
|
20240619,141400,662000190,19380,19370,19380,19370,23
|
|
20240619,141300,661554600,19380,19380,19380,19380,17
|
|
20240619,141200,661225140,19390,19390,19390,19390,0
|
|
20240619,141100,661225140,19390,19390,19390,19390,0
|
|
20240619,141000,661225140,19390,19390,19390,19390,4
|
|
20240619,140900,661147580,19370,19370,19370,19370,1
|
|
20240619,140800,661128210,19370,19370,19370,19370,0
|
|
20240619,140700,661128210,19370,19380,19380,19370,5
|
|
20240619,140600,661031340,19380,19380,19380,19380,1
|
|
20240619,140500,661011960,19390,19390,19390,19390,1
|
|
20240619,140400,660992570,19400,19400,19400,19400,0
|
|
20240619,140300,660992570,19400,19400,19400,19400,0
|
|
20240619,140200,660992570,19400,19400,19400,19400,0
|
|
20240619,140100,660992570,19400,19400,19400,19400,0
|
|
20240619,140000,660992570,19400,19390,19400,19390,52
|
|
20240619,135900,659984230,19390,19390,19390,19390,0
|
|
20240619,135800,659984230,19390,19390,19390,19390,0
|
|
20240619,135700,659984230,19390,19380,19390,19380,11
|
|
20240619,135600,659771040,19380,19380,19380,19380,2
|
|
20240619,135500,659732280,19380,19390,19390,19380,3
|
|
20240619,135400,659674130,19390,19390,19390,19390,15
|
|
20240619,135300,659383280,19390,19390,19390,19390,0
|
|
20240619,135200,659383280,19390,19390,19390,19390,5
|
|
20240619,135100,659286330,19390,19380,19390,19380,106
|
|
20240619,135000,657232040,19380,19380,19380,19380,6
|
|
20240619,134900,657115760,19370,19370,19370,19370,8
|
|
20240619,134800,656960800,19380,19380,19380,19380,0
|
|
20240619,134700,656960800,19380,19370,19380,19360,62
|
|
20240619,134600,655759880,19380,19380,19380,19380,0
|
|
20240619,134500,655759880,19380,19380,19380,19380,1
|
|
20240619,134400,655740500,19380,19380,19380,19380,1
|
|
20240619,134300,655721120,19350,19350,19350,19350,0
|
|
20240619,134200,655721120,19350,19350,19350,19350,0
|
|
20240619,134100,655721120,19350,19350,19350,19350,0
|
|
20240619,134000,655721120,19350,19350,19380,19350,13
|
|
20240619,133900,655469450,19350,19350,19350,19350,20
|
|
20240619,133800,655082450,19380,19380,19380,19380,1
|
|
20240619,133700,655063070,19320,19320,19320,19320,0
|
|
20240619,133600,655063070,19320,19320,19320,19320,0
|
|
20240619,133500,655063070,19320,19320,19320,19320,0
|
|
20240619,133400,655063070,19320,19320,19320,19320,0
|
|
20240619,133300,655063070,19320,19320,19320,19320,0
|
|
20240619,133200,655063070,19320,19320,19320,19320,0
|
|
20240619,133100,655063070,19320,19330,19330,19320,660
|
|
20240619,133000,642305290,19330,19330,19330,19330,4
|
|
20240619,132900,642227970,19320,19320,19320,19320,1
|
|
20240619,132800,642208650,19320,19320,19320,19320,6
|
|
20240619,132700,642092730,19330,19320,19330,19320,52
|
|
20240619,132600,641087590,19320,19330,19330,19320,86
|
|
20240619,132500,639425620,19320,19320,19320,19320,1
|
|
20240619,132400,639406300,19320,19320,19320,19320,72
|
|
20240619,132300,638015260,19320,19320,19320,19320,0
|
|
20240619,132200,638015260,19320,19320,19320,19320,0
|
|
20240619,132100,638015260,19320,19320,19320,19320,0
|
|
20240619,132000,638015260,19320,19330,19330,19320,22
|
|
20240619,131900,637590180,19330,19330,19330,19330,30
|
|
20240619,131800,637010280,19320,19340,19340,19320,34
|
|
20240619,131700,636353340,19340,19320,19340,19320,32
|
|
20240619,131600,635734540,19330,19330,19330,19330,0
|
|
20240619,131500,635734540,19330,19330,19330,19330,2
|
|
20240619,131400,635695880,19330,19320,19330,19320,142
|
|
20240619,131300,632952020,19320,19320,19320,19320,0
|
|
20240619,131200,632952020,19320,19320,19320,19320,1
|
|
20240619,131100,632932700,19330,19330,19330,19330,0
|
|
20240619,131000,632932700,19330,19330,19330,19330,5
|
|
20240619,130900,632836050,19320,19330,19330,19320,204
|
|
20240619,130800,628894080,19330,19330,19330,19330,1
|
|
20240619,130700,628874750,19340,19350,19350,19340,244
|
|
20240619,130600,624155580,19350,19350,19350,19350,5
|
|
20240619,130500,624058830,19350,19350,19350,19350,100
|
|
20240619,130400,622123830,19360,19370,19370,19360,149
|
|
20240619,130300,619239050,19380,19380,19380,19380,0
|
|
20240619,130200,619239050,19380,19380,19380,19370,191
|
|
20240619,130100,615539280,19380,19380,19380,19380,16
|
|
20240619,130000,615229200,19390,19390,19390,19390,4
|
|
20240619,125900,615151640,19380,19380,19380,19380,0
|
|
20240619,125800,615151640,19380,19380,19380,19380,14
|
|
20240619,125700,614880320,19390,19390,19390,19390,37
|
|
20240619,125600,614162890,19390,19390,19390,19390,19
|
|
20240619,125500,613794480,19390,19390,19390,19390,0
|
|
20240619,125400,613794480,19390,19390,19390,19390,8
|
|
20240619,125300,613639360,19390,19390,19390,19390,6
|
|
20240619,125200,613523020,19380,19380,19380,19380,0
|
|
20240619,125100,613523020,19380,19380,19380,19380,3
|
|
20240619,125000,613464880,19380,19400,19490,19380,67
|
|
20240619,124900,612165910,19500,19500,19500,19500,0
|
|
20240619,124800,612165910,19500,19500,19500,19500,0
|
|
20240619,124700,612165910,19500,19430,19500,19390,322
|
|
20240619,124600,605914030,19430,19430,19430,19430,0
|
|
20240619,124500,605914030,19430,19480,19480,19430,253
|
|
20240619,124400,600997990,19500,19500,19500,19500,0
|
|
20240619,124300,600997990,19500,19500,19500,19500,0
|
|
20240619,124200,600997990,19500,19500,19500,19500,0
|
|
20240619,124100,600997990,19500,19500,19500,19500,0
|
|
20240619,124000,600997990,19500,19490,19500,19440,24
|
|
20240619,123900,600530790,19500,19500,19500,19500,0
|
|
20240619,123800,600530790,19500,19500,19500,19500,0
|
|
20240619,123700,600530790,19500,19500,19500,19500,1
|
|
20240619,123600,600511290,19430,19440,19440,19430,30
|
|
20240619,123500,599928360,19500,19440,19500,19440,3
|
|
20240619,123400,599869980,19430,19510,19510,19430,2
|
|
20240619,123300,599831040,19510,19510,19510,19510,0
|
|
20240619,123200,599831040,19510,19510,19510,19510,0
|
|
20240619,123100,599831040,19510,19510,19510,19510,1
|
|
20240619,123000,599811530,19510,19510,19510,19510,4
|
|
20240619,122900,599733490,19520,19520,19520,19520,3
|
|
20240619,122800,599674930,19430,19450,19450,19430,12
|
|
20240619,122700,599441710,19560,19560,19560,19560,0
|
|
20240619,122600,599441710,19560,19560,19560,19560,0
|
|
20240619,122500,599441710,19560,19560,19560,19560,0
|
|
20240619,122400,599441710,19560,19560,19560,19560,0
|
|
20240619,122300,599441710,19560,19560,19560,19560,0
|
|
20240619,122200,599441710,19560,19430,19560,19430,2
|
|
20240619,122100,599402720,19520,19520,19520,19520,0
|
|
20240619,122000,599402720,19520,19510,19520,19510,4
|
|
20240619,121900,599324650,19560,19560,19560,19560,0
|
|
20240619,121800,599324650,19560,19430,19560,19430,12
|
|
20240619,121700,599090260,19420,19420,19420,19420,9
|
|
20240619,121600,598915480,19400,19400,19400,19400,0
|
|
20240619,121500,598915480,19400,19400,19400,19400,566
|
|
20240619,121400,587935080,19410,19410,19410,19410,45
|
|
20240619,121300,587061630,19420,19420,19420,19420,103
|
|
20240619,121200,585061370,19430,19440,19440,19430,274
|
|
20240619,121100,579735420,19440,19440,19440,19440,0
|
|
20240619,121000,579735420,19440,19450,19450,19440,24
|
|
20240619,120900,579268660,19450,19450,19450,19450,0
|
|
20240619,120800,579268660,19450,19450,19450,19450,67
|
|
20240619,120700,577965510,19460,19490,19490,19460,500
|
|
20240619,120600,568230910,19530,19530,19530,19530,1
|
|
20240619,120500,568211380,19480,19500,19500,19480,894
|
|
20240619,120400,550781400,19500,19500,19500,19500,70
|
|
20240619,120300,549416400,19500,19500,19500,19500,530
|
|
20240619,120200,539081400,19530,19530,19530,19530,0
|
|
20240619,120100,539081400,19530,19530,19530,19530,1
|
|
20240619,120000,539061870,19530,19500,19530,19500,59
|
|
20240619,115900,537911250,19520,19520,19520,19520,0
|
|
20240619,115800,537911250,19520,19520,19520,19520,2
|
|
20240619,115700,537872210,19520,19520,19520,19520,0
|
|
20240619,115600,537872210,19520,19520,19520,19520,30
|
|
20240619,115500,537286610,19510,19510,19510,19510,335
|
|
20240619,115400,530750760,19520,19520,19520,19520,0
|
|
20240619,115300,530750760,19520,19520,19520,19520,31
|
|
20240619,115200,530145640,19520,19520,19520,19520,0
|
|
20240619,115100,530145640,19520,19520,19520,19520,0
|
|
20240619,115000,530145640,19520,19540,19540,19520,24
|
|
20240619,114900,529677080,19530,19530,19530,19530,3
|
|
20240619,114800,529618490,19520,19520,19520,19520,16
|
|
20240619,114700,529306170,19510,19510,19510,19510,0
|
|
20240619,114600,529306170,19510,19510,19510,19510,34
|
|
20240619,114500,528642830,19510,19510,19510,19510,1
|
|
20240619,114400,528623320,19540,19540,19540,19540,0
|
|
20240619,114300,528623320,19540,19540,19540,19540,0
|
|
20240619,114200,528623320,19540,19540,19540,19540,0
|
|
20240619,114100,528623320,19540,19540,19540,19540,0
|
|
20240619,114000,528623320,19540,19540,19540,19540,4
|
|
20240619,113900,528545160,19540,19540,19540,19540,5
|
|
20240619,113800,528447460,19540,19540,19540,19540,0
|
|
20240619,113700,528447460,19540,19540,19540,19540,43
|
|
20240619,113600,527607240,19530,19530,19530,19530,0
|
|
20240619,113500,527607240,19530,19530,19530,19530,30
|
|
20240619,113400,527021340,19520,19520,19520,19520,3
|
|
20240619,113300,526962780,19520,19520,19520,19520,0
|
|
20240619,113200,526962780,19520,19520,19520,19520,0
|
|
20240619,113100,526962780,19520,19520,19520,19520,1
|
|
20240619,113000,526943260,19540,19540,19540,19540,9
|
|
20240619,112900,526767400,19500,19500,19500,19500,1
|
|
20240619,112800,526747900,19490,19490,19490,19490,55
|
|
20240619,112700,525675950,19490,19490,19490,19490,2
|
|
20240619,112600,525636970,19490,19480,19490,19480,95
|
|
20240619,112500,523785440,19470,19470,19470,19470,0
|
|
20240619,112400,523785440,19470,19470,19470,19470,2
|
|
20240619,112300,523746500,19470,19470,19470,19470,1
|
|
20240619,112200,523727030,19490,19490,19490,19490,0
|
|
20240619,112100,523727030,19490,19490,19490,19490,0
|
|
20240619,112000,523727030,19490,19490,19490,19490,5
|
|
20240619,111900,523629580,19470,19470,19470,19470,210
|
|
20240619,111800,519540880,19460,19440,19460,19440,49
|
|
20240619,111700,518587930,19440,19450,19450,19440,3
|
|
20240619,111600,518529600,19450,19460,19460,19450,64
|
|
20240619,111500,517284790,19460,19470,19470,19460,245
|
|
20240619,111400,512515380,19480,19490,19490,19480,29
|
|
20240619,111300,511950450,19490,19490,19500,19490,264
|
|
20240619,111200,506805080,19500,19510,19510,19500,58
|
|
20240619,111100,505674070,19510,19510,19510,19510,244
|
|
20240619,111000,500913630,19520,19540,19540,19520,57
|
|
20240619,110900,499800880,19550,19550,19550,19550,1
|
|
20240619,110800,499781330,19520,19520,19520,19520,0
|
|
20240619,110700,499781330,19520,19520,19520,19520,0
|
|
20240619,110600,499781330,19520,19520,19520,19520,0
|
|
20240619,110500,499781330,19520,19570,19570,19520,207
|
|
20240619,110400,495740640,19530,19510,19530,19510,288
|
|
20240619,110300,490116640,19520,19520,19520,19520,0
|
|
20240619,110200,490116640,19520,19530,19530,19520,2
|
|
20240619,110100,490077590,19520,19520,19520,19520,3
|
|
20240619,110000,490019030,19540,19510,19540,19510,8
|
|
20240619,105900,489862820,19530,19510,19530,19510,50
|
|
20240619,105800,488886350,19520,19510,19520,19510,68
|
|
20240619,105700,487559190,19520,19520,19540,19520,110
|
|
20240619,105600,485411030,19520,19520,19520,19520,100
|
|
20240619,105500,483459030,19570,19530,19570,19520,505
|
|
20240619,105400,473597460,19570,19570,19570,19570,48
|
|
20240619,105300,472658100,19540,19570,19570,19540,79
|
|
20240619,105200,471113540,19540,19570,19570,19540,687
|
|
20240619,105100,457677590,19580,19600,19600,19570,397
|
|
20240619,105000,449903910,19590,19580,19590,19580,17
|
|
20240619,104900,449570910,19580,19600,19600,19580,171
|
|
20240619,104800,446220550,19600,19600,19600,19600,0
|
|
20240619,104700,446220550,19600,19600,19600,19600,48
|
|
20240619,104600,445279750,19600,19600,19600,19600,48
|
|
20240619,104500,444338950,19590,19600,19600,19590,378
|
|
20240619,104400,436930250,19590,19600,19600,19590,141
|
|
20240619,104300,434167060,19600,19600,19600,19600,48
|
|
20240619,104200,433226260,19600,19600,19600,19600,48
|
|
20240619,104100,432285460,19600,19600,19600,19600,49
|
|
20240619,104000,431325060,19610,19610,19610,19590,53
|
|
20240619,103900,430286070,19620,19610,19620,19610,151
|
|
20240619,103800,427324480,19620,19620,19620,19620,40
|
|
20240619,103700,426539680,19600,19600,19600,19600,67
|
|
20240619,103600,425226480,19590,19670,19670,19590,62
|
|
20240619,103500,424011720,19650,19590,19650,19590,850
|
|
20240619,103400,407342440,19590,19590,19590,19590,88
|
|
20240619,103300,405618520,19600,19600,19600,19600,0
|
|
20240619,103200,405618520,19600,19590,19600,19590,58
|
|
20240619,103100,404481820,19600,19620,19620,19600,179
|
|
20240619,103000,400971990,19610,19600,19610,19600,307
|
|
20240619,102900,394952890,19610,19600,19610,19600,68
|
|
20240619,102800,393619610,19610,19600,19610,19600,50
|
|
20240619,102700,392639130,19610,19600,19610,19600,211
|
|
20240619,102600,388502530,19600,19600,19600,19600,94
|
|
20240619,102500,386660130,19610,19660,19660,19610,386
|
|
20240619,102400,379083640,19650,19600,19650,19600,1048
|
|
20240619,102300,358497690,19600,19600,19600,19600,56
|
|
20240619,102200,357400090,19660,19600,19660,19600,209
|
|
20240619,102100,353303570,19600,19600,19600,19600,1
|
|
20240619,102000,353283970,19600,19590,19670,19590,1503
|
|
20240619,101900,323824730,19580,19580,19580,19580,23
|
|
20240619,101800,323374390,19560,19560,19560,19560,0
|
|
20240619,101700,323374390,19560,19560,19560,19560,1
|
|
20240619,101600,323354830,19570,19560,19570,19560,20
|
|
20240619,101500,322963530,19550,19550,19550,19550,50
|
|
20240619,101400,321986030,19540,19540,19540,19540,4
|
|
20240619,101300,321907870,19550,19540,19550,19540,182
|
|
20240619,101200,318350590,19530,19530,19530,19530,0
|
|
20240619,101100,318350590,19530,19550,19550,19530,197
|
|
20240619,101000,314501560,19550,19550,19550,19550,27
|
|
20240619,100900,313973710,19550,19530,19550,19530,72
|
|
20240619,100800,312566470,19530,19530,19530,19530,10
|
|
20240619,100700,312371170,19530,19550,19550,19530,129
|
|
20240619,100600,309850440,19520,19520,19550,19520,56
|
|
20240619,100500,308757290,19520,19550,19550,19520,230
|
|
20240619,100400,304266790,19520,19520,19520,19520,11
|
|
20240619,100300,304052070,19510,19530,19530,19510,272
|
|
20240619,100200,298742840,19530,19570,19570,19530,1514
|
|
20240619,100100,269124030,19580,19590,19590,19570,282
|
|
20240619,100000,263601620,19600,19600,19600,19590,221
|
|
20240619,095900,259270030,19610,19620,19620,19610,183
|
|
20240619,095800,255680920,19620,19640,19640,19620,251
|
|
20240619,095700,250754910,19640,19640,19640,19630,98
|
|
20240619,095600,248830670,19640,19670,19680,19640,117
|
|
20240619,095500,246531010,19650,19700,19700,19650,97
|
|
20240619,095400,244621030,19700,19700,19700,19700,61
|
|
20240619,095300,243419330,19740,19740,19740,19740,5
|
|
20240619,095200,243320630,19690,19710,19710,19690,431
|
|
20240619,095100,234831460,19690,19770,19770,19690,456
|
|
20240619,095000,225831030,19780,19760,19800,19760,995
|
|
20240619,094900,206153320,19740,19770,19790,19740,304
|
|
20240619,094800,200142080,19790,19770,19790,19740,546
|
|
20240619,094700,189347410,19750,19740,19770,19730,603
|
|
20240619,094600,177436880,19740,19610,19740,19590,583
|
|
20240619,094500,165968440,19700,19610,19700,19610,514
|
|
20240619,094400,155845360,19610,19700,19730,19610,260
|
|
20240619,094300,150721980,19700,19680,19700,19680,49
|
|
20240619,094200,149757130,19680,19680,19680,19660,399
|
|
20240619,094100,141908890,19610,19680,19680,19610,49
|
|
20240619,094000,140944640,19690,19690,19690,19690,48
|
|
20240619,093900,139999520,19690,19620,19690,19620,419
|
|
20240619,093800,131772300,19620,19710,19710,19620,90
|
|
20240619,093700,130004760,19740,19740,19740,19740,98
|
|
20240619,093600,128070240,19740,19660,19740,19660,312
|
|
20240619,093500,121916960,19660,19680,19680,19660,78
|
|
20240619,093400,120382020,19680,19740,19740,19680,492
|
|
20240619,093300,110678790,19770,19770,19770,19770,65
|
|
20240619,093200,109393740,19770,19780,19780,19770,32
|
|
20240619,093100,108761090,19770,19720,19790,19720,583
|
|
20240619,093000,97240830,19710,19680,19720,19580,169
|
|
20240619,092900,93917190,19680,19640,19700,19640,881
|
|
20240619,092800,76571950,19620,19600,19620,19600,113
|
|
20240619,092700,74355230,19510,19440,19600,19440,1665
|
|
20240619,092600,41803460,19510,19510,19510,19510,63
|
|
20240619,092500,40574330,19510,19440,19510,19430,478
|
|
20240619,092400,31272550,19430,19430,19430,19430,14
|
|
20240619,092300,31000530,19460,19460,19460,19460,0
|
|
20240619,092200,31000530,19460,19460,19460,19460,0
|
|
20240619,092100,31000530,19460,19460,19460,19460,0
|
|
20240619,092000,31000530,19460,19420,19460,19420,18
|
|
20240619,091900,30650770,19410,19410,19410,19410,0
|
|
20240619,091800,30650770,19410,19410,19410,19410,1
|
|
20240619,091700,30631360,19470,19470,19470,19470,20
|
|
20240619,091600,30241960,19420,19420,19420,19420,1
|
|
20240619,091500,30222540,19420,19400,19420,19400,39
|
|
20240619,091400,29465180,19470,19470,19470,19470,1
|
|
20240619,091300,29445710,19400,19400,19400,19400,0
|
|
20240619,091200,29445710,19400,19400,19400,19400,0
|
|
20240619,091100,29445710,19400,19400,19400,19400,1
|
|
20240619,091000,29426310,19400,19410,19410,19400,15
|
|
20240619,090900,29135280,19400,19400,19400,19400,0
|
|
20240619,090800,29135280,19400,19400,19400,19400,88
|
|
20240619,090700,27428080,19400,19490,19490,19400,26
|
|
20240619,090600,26923230,19490,19480,19490,19480,136
|
|
20240619,090500,24272850,19480,19460,19480,19460,169
|
|
20240619,090400,20983030,19480,19480,19480,19480,1
|
|
20240619,090300,20963550,19480,19480,19480,19480,3
|
|
20240619,090200,20905110,19350,19340,19360,19340,175
|
|
20240619,090100,17518250,19330,19330,19340,19330,115
|
|
20240619,090000,15294780,19320,19480,19500,19320,788
|