620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,191700,1552414500,18310,18310,18310,18310,2230
|
|
20240624,191600,1552414500,18310,18310,18310,18310,0
|
|
20240624,191500,1552414500,18310,18310,18310,18310,0
|
|
20240624,191400,1552414500,18310,18310,18310,18310,0
|
|
20240624,191300,1552414500,18310,18310,18310,18310,0
|
|
20240624,191200,1552414500,18310,18310,18310,18310,0
|
|
20240624,191100,1552414500,18310,18310,18310,18310,0
|
|
20240624,191000,1552414500,18310,18310,18310,18310,0
|
|
20240624,190900,1552414500,18310,18310,18310,18310,0
|
|
20240624,190800,1552414500,18310,18310,18310,18310,0
|
|
20240624,190700,1552414500,18310,18310,18310,18310,0
|
|
20240624,190600,1552414500,18310,18310,18310,18310,0
|
|
20240624,190500,1552414500,18310,18310,18310,18310,0
|
|
20240624,190400,1552414500,18310,18310,18310,18310,0
|
|
20240624,190300,1552414500,18310,18310,18310,18310,0
|
|
20240624,190200,1552414500,18310,18310,18310,18310,0
|
|
20240624,190100,1552414500,18310,18310,18310,18310,0
|
|
20240624,190000,1552414500,18310,18310,18310,18310,0
|
|
20240624,185900,1552414500,18310,18310,18310,18310,0
|
|
20240624,185800,1552414500,18310,18310,18310,18310,0
|
|
20240624,185700,1552414500,18310,18310,18310,18310,0
|
|
20240624,185600,1552414500,18310,18310,18310,18310,0
|
|
20240624,185500,1552414500,18310,18310,18310,18310,0
|
|
20240624,185400,1552414500,18310,18310,18310,18310,0
|
|
20240624,185300,1552414500,18310,18310,18310,18310,0
|
|
20240624,185200,1552414500,18310,18310,18310,18310,0
|
|
20240624,185100,1552414500,18310,18310,18310,18310,0
|
|
20240624,185000,1552414500,18310,18310,18310,18310,0
|
|
20240624,184900,1552414500,18310,18310,18310,18310,0
|
|
20240624,184800,1552414500,18310,18310,18310,18310,0
|
|
20240624,184700,1552414500,18310,18310,18310,18310,2230
|
|
20240624,184600,1552414500,18310,18310,18310,18310,0
|
|
20240624,184500,1552414500,18310,18310,18310,18310,0
|
|
20240624,184400,1552414500,18310,18310,18310,18310,0
|
|
20240624,184300,1552414500,18310,18310,18310,18310,0
|
|
20240624,184200,1552414500,18310,18310,18310,18310,0
|
|
20240624,184100,1552414500,18310,18310,18310,18310,0
|
|
20240624,184000,1552414500,18310,18310,18310,18310,0
|
|
20240624,183900,1552414500,18310,18310,18310,18310,0
|
|
20240624,183800,1552414500,18310,18310,18310,18310,0
|
|
20240624,183700,1552414500,18310,18310,18310,18310,0
|
|
20240624,183600,1552414500,18310,18310,18310,18310,0
|
|
20240624,183500,1552414500,18310,18310,18310,18310,0
|
|
20240624,183400,1552414500,18310,18310,18310,18310,0
|
|
20240624,183300,1552414500,18310,18310,18310,18310,0
|
|
20240624,183200,1552414500,18310,18310,18310,18310,0
|
|
20240624,183100,1552414500,18310,18310,18310,18310,0
|
|
20240624,183000,1552414500,18310,18310,18310,18310,0
|
|
20240624,182900,1552414500,18310,18310,18310,18310,0
|
|
20240624,182800,1552414500,18310,18310,18310,18310,0
|
|
20240624,182700,1552414500,18310,18310,18310,18310,0
|
|
20240624,182600,1552414500,18310,18310,18310,18310,0
|
|
20240624,182500,1552414500,18310,18310,18310,18310,0
|
|
20240624,182400,1552414500,18310,18310,18310,18310,0
|
|
20240624,182300,1552414500,18310,18310,18310,18310,0
|
|
20240624,182200,1552414500,18310,18310,18310,18310,0
|
|
20240624,182100,1552414500,18310,18310,18310,18310,0
|
|
20240624,182000,1552414500,18310,18310,18310,18310,0
|
|
20240624,181900,1552414500,18310,18310,18310,18310,0
|
|
20240624,181800,1552414500,18310,18310,18310,18310,0
|
|
20240624,181700,1552414500,18310,18310,18310,18310,2230
|
|
20240624,181600,1552414500,18310,18310,18310,18310,0
|
|
20240624,181500,1552414500,18310,18310,18310,18310,0
|
|
20240624,181400,1552414500,18310,18310,18310,18310,0
|
|
20240624,181300,1552414500,18310,18310,18310,18310,0
|
|
20240624,181200,1552414500,18310,18310,18310,18310,0
|
|
20240624,181100,1552414500,18310,18310,18310,18310,0
|
|
20240624,181000,1552414500,18310,18310,18310,18310,0
|
|
20240624,180900,1552414500,18310,18310,18310,18310,0
|
|
20240624,180800,1552414500,18310,18310,18310,18310,0
|
|
20240624,180700,1552414500,18310,18310,18310,18310,0
|
|
20240624,180600,1552414500,18310,18310,18310,18310,0
|
|
20240624,180500,1552414500,18310,18310,18310,18310,0
|
|
20240624,180400,1552414500,18310,18310,18310,18310,0
|
|
20240624,180300,1552414500,18310,18310,18310,18310,0
|
|
20240624,180200,1552414500,18310,18310,18310,18310,0
|
|
20240624,180100,1552414500,18310,18310,18310,18310,0
|
|
20240624,180000,1552414500,18310,18310,18310,18310,0
|
|
20240624,175900,1552414500,18310,18310,18310,18310,0
|
|
20240624,175800,1552414500,18310,18310,18310,18310,0
|
|
20240624,175700,1552414500,18310,18310,18310,18310,0
|
|
20240624,175600,1552414500,18310,18310,18310,18310,0
|
|
20240624,175500,1552414500,18310,18310,18310,18310,0
|
|
20240624,175400,1552414500,18310,18310,18310,18310,0
|
|
20240624,175300,1552414500,18310,18310,18310,18310,0
|
|
20240624,175200,1552414500,18310,18310,18310,18310,0
|
|
20240624,175100,1552414500,18310,18310,18310,18310,0
|
|
20240624,175000,1552414500,18310,18310,18310,18310,0
|
|
20240624,174900,1552414500,18310,18310,18310,18310,0
|
|
20240624,174800,1552414500,18310,18310,18310,18310,0
|
|
20240624,174700,1552414500,18310,18310,18310,18310,2230
|
|
20240624,174600,1552414500,18310,18310,18310,18310,0
|
|
20240624,174500,1552414500,18310,18310,18310,18310,0
|
|
20240624,174400,1552414500,18310,18310,18310,18310,0
|
|
20240624,174300,1552414500,18310,18310,18310,18310,0
|
|
20240624,174200,1552414500,18310,18310,18310,18310,0
|
|
20240624,174100,1552414500,18310,18310,18310,18310,0
|
|
20240624,174000,1552414500,18310,18310,18310,18310,0
|
|
20240624,173900,1552414500,18310,18310,18310,18310,0
|
|
20240624,173800,1552414500,18310,18310,18310,18310,0
|
|
20240624,173700,1552414500,18310,18310,18310,18310,0
|
|
20240624,173600,1552414500,18310,18310,18310,18310,0
|
|
20240624,173500,1552414500,18310,18310,18310,18310,0
|
|
20240624,173400,1552414500,18310,18310,18310,18310,0
|
|
20240624,173300,1552414500,18310,18310,18310,18310,0
|
|
20240624,173200,1552414500,18310,18310,18310,18310,0
|
|
20240624,173100,1552414500,18310,18310,18310,18310,0
|
|
20240624,173000,1552414500,18310,18310,18310,18310,0
|
|
20240624,172900,1552414500,18310,18310,18310,18310,0
|
|
20240624,172800,1552414500,18310,18310,18310,18310,0
|
|
20240624,172700,1552414500,18310,18310,18310,18310,0
|
|
20240624,172600,1552414500,18310,18310,18310,18310,0
|
|
20240624,172500,1552414500,18310,18310,18310,18310,0
|
|
20240624,172400,1552414500,18310,18310,18310,18310,0
|
|
20240624,172300,1552414500,18310,18310,18310,18310,0
|
|
20240624,172200,1552414500,18310,18310,18310,18310,0
|
|
20240624,172100,1552414500,18310,18310,18310,18310,0
|
|
20240624,172000,1552414500,18310,18310,18310,18310,0
|
|
20240624,171900,1552414500,18310,18310,18310,18310,0
|
|
20240624,171800,1552414500,18310,18310,18310,18310,0
|
|
20240624,171700,1552414500,18310,18310,18310,18310,2230
|
|
20240624,171600,1552414500,18310,18310,18310,18310,0
|
|
20240624,171500,1552414500,18310,18310,18310,18310,0
|
|
20240624,171400,1552414500,18310,18310,18310,18310,0
|
|
20240624,171300,1552414500,18310,18310,18310,18310,0
|
|
20240624,171200,1552414500,18310,18310,18310,18310,0
|
|
20240624,171100,1552414500,18310,18310,18310,18310,0
|
|
20240624,171000,1552414500,18310,18310,18310,18310,0
|
|
20240624,170900,1552414500,18310,18310,18310,18310,0
|
|
20240624,170800,1552414500,18310,18310,18310,18310,0
|
|
20240624,170700,1552414500,18310,18310,18310,18310,0
|
|
20240624,170600,1552414500,18310,18310,18310,18310,0
|
|
20240624,170500,1552414500,18310,18310,18310,18310,0
|
|
20240624,170400,1552414500,18310,18310,18310,18310,0
|
|
20240624,170300,1552414500,18310,18310,18310,18310,0
|
|
20240624,170200,1552414500,18310,18310,18310,18310,0
|
|
20240624,170100,1552414500,18310,18310,18310,18310,0
|
|
20240624,170000,1552414500,18310,18310,18310,18310,0
|
|
20240624,165900,1552414500,18310,18310,18310,18310,0
|
|
20240624,165800,1552414500,18310,18310,18310,18310,0
|
|
20240624,165700,1552414500,18310,18310,18310,18310,0
|
|
20240624,165600,1552414500,18310,18310,18310,18310,0
|
|
20240624,165500,1552414500,18310,18310,18310,18310,0
|
|
20240624,165400,1552414500,18310,18310,18310,18310,0
|
|
20240624,165300,1552414500,18310,18310,18310,18310,0
|
|
20240624,165200,1552414500,18310,18310,18310,18310,0
|
|
20240624,165100,1552414500,18310,18310,18310,18310,0
|
|
20240624,165000,1552414500,18310,18310,18310,18310,0
|
|
20240624,164900,1552414500,18310,18310,18310,18310,0
|
|
20240624,164800,1552414500,18310,18310,18310,18310,0
|
|
20240624,164700,1552414500,18310,18310,18310,18310,2230
|
|
20240624,164600,1552414500,18310,18310,18310,18310,0
|
|
20240624,164500,1552414500,18310,18310,18310,18310,0
|
|
20240624,164400,1552414500,18310,18310,18310,18310,0
|
|
20240624,164300,1552414500,18310,18310,18310,18310,0
|
|
20240624,164200,1552414500,18310,18310,18310,18310,0
|
|
20240624,164100,1552414500,18310,18310,18310,18310,0
|
|
20240624,164000,1552414500,18310,18310,18310,18310,0
|
|
20240624,163900,1552414500,18310,18310,18310,18310,0
|
|
20240624,163800,1552414500,18310,18310,18310,18310,0
|
|
20240624,163700,1552414500,18310,18310,18310,18310,0
|
|
20240624,163600,1552414500,18310,18310,18310,18310,0
|
|
20240624,163500,1552414500,18310,18310,18310,18310,0
|
|
20240624,163400,1552414500,18310,18310,18310,18310,0
|
|
20240624,163300,1552414500,18310,18310,18310,18310,0
|
|
20240624,163200,1552414500,18310,18310,18310,18310,0
|
|
20240624,163100,1552414500,18310,18310,18310,18310,0
|
|
20240624,163000,1552414500,18310,18310,18310,18310,0
|
|
20240624,162900,1552414500,18310,18310,18310,18310,0
|
|
20240624,162800,1552414500,18310,18310,18310,18310,0
|
|
20240624,162700,1552414500,18310,18310,18310,18310,0
|
|
20240624,162600,1552414500,18310,18310,18310,18310,0
|
|
20240624,162500,1552414500,18310,18310,18310,18310,0
|
|
20240624,162400,1552414500,18310,18310,18310,18310,0
|
|
20240624,162300,1552414500,18310,18310,18310,18310,0
|
|
20240624,162200,1552414500,18310,18310,18310,18310,0
|
|
20240624,162100,1552414500,18310,18310,18310,18310,0
|
|
20240624,162000,1552414500,18310,18310,18310,18310,0
|
|
20240624,161900,1552414500,18310,18310,18310,18310,0
|
|
20240624,161800,1552414500,18310,18310,18310,18310,0
|
|
20240624,161700,1552414500,18310,18310,18310,18310,2230
|
|
20240624,161600,1552414500,18310,18310,18310,18310,0
|
|
20240624,161500,1552414500,18310,18310,18310,18310,0
|
|
20240624,161400,1552414500,18310,18310,18310,18310,0
|
|
20240624,161300,1552414500,18310,18310,18310,18310,0
|
|
20240624,161200,1552414500,18310,18310,18310,18310,0
|
|
20240624,161100,1552414500,18310,18310,18310,18310,0
|
|
20240624,161000,1552414500,18310,18310,18310,18310,0
|
|
20240624,160900,1552414500,18310,18310,18310,18310,0
|
|
20240624,160800,1552414500,18310,18310,18310,18310,0
|
|
20240624,160700,1552414500,18310,18310,18310,18310,0
|
|
20240624,160600,1552414500,18310,18310,18310,18310,0
|
|
20240624,160500,1552414500,18310,18310,18310,18310,0
|
|
20240624,160400,1552414500,18310,18310,18310,18310,0
|
|
20240624,160300,1552414500,18310,18310,18310,18310,0
|
|
20240624,160200,1552414500,18310,18310,18310,18310,0
|
|
20240624,160100,1552414500,18310,18310,18310,18310,0
|
|
20240624,160000,1552414500,18310,18310,18310,18310,0
|
|
20240624,155900,1552414500,18310,18310,18310,18310,0
|
|
20240624,155800,1552414500,18310,18310,18310,18310,0
|
|
20240624,155700,1552414500,18310,18310,18310,18310,0
|
|
20240624,155600,1552414500,18310,18310,18310,18310,0
|
|
20240624,155500,1552414500,18310,18310,18310,18310,0
|
|
20240624,155400,1552414500,18310,18310,18310,18310,0
|
|
20240624,155300,1552414500,18310,18310,18310,18310,0
|
|
20240624,155200,1552414500,18310,18310,18310,18310,0
|
|
20240624,155100,1552414500,18310,18310,18310,18310,0
|
|
20240624,155000,1552414500,18310,18310,18310,18310,0
|
|
20240624,154900,1552414500,18310,18310,18310,18310,0
|
|
20240624,154800,1552414500,18310,18310,18310,18310,0
|
|
20240624,154700,1552414500,18310,18310,18310,18310,2230
|
|
20240624,154600,1552414500,18310,18310,18310,18310,0
|
|
20240624,154500,1552414500,18310,18310,18310,18310,0
|
|
20240624,154400,1552414500,18310,18310,18310,18310,0
|
|
20240624,154300,1552414500,18310,18310,18310,18310,0
|
|
20240624,154200,1552414500,18310,18310,18310,18310,0
|
|
20240624,154100,1552414500,18310,18310,18310,18310,0
|
|
20240624,154000,1552414500,18310,18310,18310,18310,0
|
|
20240624,153900,1552414500,18310,18310,18310,18310,0
|
|
20240624,153800,1552414500,18310,18310,18310,18310,0
|
|
20240624,153700,1552414500,18310,18310,18310,18310,0
|
|
20240624,153600,1552414500,18310,18310,18310,18310,0
|
|
20240624,153500,1552414500,18310,18310,18310,18310,0
|
|
20240624,153400,1552414500,18310,18310,18310,18310,0
|
|
20240624,153300,1552414500,18310,18310,18310,18310,0
|
|
20240624,153200,1552414500,18310,18310,18310,18310,0
|
|
20240624,153100,1552414500,18310,18310,18310,18310,0
|
|
20240624,153000,1552414500,18310,18310,18310,18310,2230
|
|
20240624,152900,1511583200,18260,18260,18260,18260,0
|
|
20240624,152800,1511583200,18260,18260,18260,18260,0
|
|
20240624,152700,1511583200,18260,18260,18260,18260,0
|
|
20240624,152600,1511583200,18260,18260,18260,18260,0
|
|
20240624,152500,1511583200,18260,18260,18260,18260,0
|
|
20240624,152400,1511583200,18260,18260,18260,18260,0
|
|
20240624,152300,1511583200,18260,18260,18260,18260,0
|
|
20240624,152200,1511583200,18260,18260,18260,18260,0
|
|
20240624,152100,1511583200,18260,18260,18260,18260,0
|
|
20240624,152000,1511583200,18260,18260,18260,18260,0
|
|
20240624,151900,1511583200,18260,18270,18270,18220,63
|
|
20240624,151800,1510432740,18220,18270,18280,18220,276
|
|
20240624,151700,1505392540,18270,18260,18280,18200,3288
|
|
20240624,151600,1445476500,18280,18280,18280,18260,246
|
|
20240624,151500,1440981630,18280,18280,18280,18270,225
|
|
20240624,151400,1436868730,18270,18330,18330,18270,1918
|
|
20240624,151300,1401751770,18330,18330,18340,18330,377
|
|
20240624,151200,1394841350,18340,18330,18340,18330,116
|
|
20240624,151100,1392713960,18340,18340,18340,18330,31
|
|
20240624,151000,1392145520,18340,18340,18340,18330,680
|
|
20240624,150900,1379674340,18340,18340,18340,18330,643
|
|
20240624,150800,1367881750,18350,18340,18350,18340,56
|
|
20240624,150700,1366854200,18340,18340,18340,18340,143
|
|
20240624,150600,1364231580,18340,18350,18350,18340,1156
|
|
20240624,150500,1343029300,18350,18350,18350,18350,37
|
|
20240624,150400,1342350350,18340,18340,18340,18340,13
|
|
20240624,150300,1342111930,18350,18340,18350,18340,173
|
|
20240624,150200,1338939010,18340,18340,18340,18330,510
|
|
20240624,150100,1329586710,18340,18350,18350,18340,321
|
|
20240624,150000,1323697470,18340,18360,18360,18340,1628
|
|
20240624,145900,1293817720,18380,18370,18380,18360,555
|
|
20240624,145800,1283620830,18350,18350,18350,18350,27
|
|
20240624,145700,1283125380,18340,18350,18360,18340,1050
|
|
20240624,145600,1263848580,18330,18340,18350,18330,1148
|
|
20240624,145500,1242802020,18350,18340,18350,18330,1903
|
|
20240624,145400,1207902740,18340,18370,18370,18340,942
|
|
20240624,145300,1190621380,18370,18380,18380,18370,116
|
|
20240624,145200,1188490070,18380,18380,18390,18370,406
|
|
20240624,145100,1181025050,18390,18400,18400,18380,479
|
|
20240624,145000,1172218410,18390,18350,18390,18340,650
|
|
20240624,144900,1160277440,18340,18360,18360,18340,137
|
|
20240624,144800,1157763790,18380,18330,18390,18330,544
|
|
20240624,144700,1147766240,18330,18360,18360,18330,588
|
|
20240624,144600,1136976660,18360,18380,18410,18360,1344
|
|
20240624,144500,1112269820,18370,18350,18400,18340,2199
|
|
20240624,144400,1071858420,18350,18330,18350,18330,1796
|
|
20240624,144300,1038917570,18330,18300,18340,18280,1982
|
|
20240624,144200,1002593800,18290,18260,18290,18250,815
|
|
20240624,144100,987692290,18270,18190,18270,18190,2137
|
|
20240624,144000,948750180,18190,18180,18190,18170,528
|
|
20240624,143900,939154620,18180,18150,18180,18150,752
|
|
20240624,143800,925496470,18150,18150,18160,18150,478
|
|
20240624,143700,916819590,18140,18130,18140,18130,210
|
|
20240624,143600,913011030,18130,18140,18140,18130,922
|
|
20240624,143500,896289950,18150,18140,18150,18140,475
|
|
20240624,143400,887673360,18140,18140,18140,18130,689
|
|
20240624,143300,875175920,18140,18120,18140,18120,48
|
|
20240624,143200,874305510,18120,18110,18130,18110,401
|
|
20240624,143100,867038510,18130,18130,18130,18130,10
|
|
20240624,143000,866857210,18130,18130,18150,18110,734
|
|
20240624,142900,853547450,18130,18120,18130,18110,336
|
|
20240624,142800,847458990,18110,18110,18120,18110,739
|
|
20240624,142700,834073230,18100,18070,18100,18070,1645
|
|
20240624,142600,804316850,18070,18060,18080,18060,498
|
|
20240624,142500,795319080,18060,18040,18060,18040,746
|
|
20240624,142400,781852750,18040,18030,18040,18030,5
|
|
20240624,142300,781762560,18040,18040,18040,18040,18
|
|
20240624,142200,781437840,18040,18030,18040,18030,47
|
|
20240624,142100,780590240,18030,18040,18040,18030,62
|
|
20240624,142000,779472050,18040,18050,18050,18040,233
|
|
20240624,141900,775266700,18040,18040,18050,18020,602
|
|
20240624,141800,764402940,18040,18030,18040,18030,301
|
|
20240624,141700,758974550,18040,18040,18040,18030,126
|
|
20240624,141600,756702530,18040,18030,18040,18020,310
|
|
20240624,141500,751114390,18020,18010,18020,18010,377
|
|
20240624,141400,744322930,18000,17980,18000,17980,2442
|
|
20240624,141300,700380650,17990,17980,17990,17970,243
|
|
20240624,141200,696012870,17980,17980,17980,17980,35
|
|
20240624,141100,695383570,17980,17980,17980,17970,10
|
|
20240624,141000,695203780,17980,17980,17980,17980,5
|
|
20240624,140900,695113880,17980,17980,17990,17980,7
|
|
20240624,140800,694988000,17980,17980,17980,17950,474
|
|
20240624,140700,686473580,17990,17980,17990,17980,321
|
|
20240624,140600,680701940,17970,17970,17970,17960,559
|
|
20240624,140500,670660210,17980,17960,17980,17960,252
|
|
20240624,140400,666132720,17970,17950,17970,17940,507
|
|
20240624,140300,657027230,17950,17910,17950,17910,668
|
|
20240624,140200,645044860,17880,17880,17880,17880,0
|
|
20240624,140100,645044860,17880,17880,17880,17880,1
|
|
20240624,140000,645026980,17880,17880,17880,17880,5
|
|
20240624,135900,644937580,17920,17910,17920,17860,4283
|
|
20240624,135800,568354230,17910,17900,17910,17900,26
|
|
20240624,135700,567888600,17910,17920,17920,17910,113
|
|
20240624,135600,565864080,17920,17920,17920,17920,32
|
|
20240624,135500,565290640,17920,17920,17920,17920,3
|
|
20240624,135400,565236880,17920,17930,17950,17920,18
|
|
20240624,135300,564914140,17930,17940,17940,17930,74
|
|
20240624,135200,563586590,17940,17950,17950,17940,3
|
|
20240624,135100,563532760,17950,17940,17950,17940,6
|
|
20240624,135000,563425110,17950,17950,17950,17950,8
|
|
20240624,134900,563281510,17950,17950,17950,17950,1
|
|
20240624,134800,563263560,17950,17960,17960,17910,13
|
|
20240624,134700,563030170,17960,17960,17960,17960,12
|
|
20240624,134600,562814650,17900,17900,17900,17900,2
|
|
20240624,134500,562778850,17970,17900,17970,17900,629
|
|
20240624,134400,551505490,17910,17910,17910,17910,12
|
|
20240624,134300,551290570,17910,17900,17920,17900,29
|
|
20240624,134200,550771290,17900,17890,17900,17890,4
|
|
20240624,134100,550699700,17890,17890,17890,17890,1
|
|
20240624,134000,550681810,17900,17900,17900,17900,0
|
|
20240624,133900,550681810,17900,17910,17910,17900,11
|
|
20240624,133800,550484900,17900,17900,17900,17900,12
|
|
20240624,133700,550270100,17900,17900,17950,17900,6
|
|
20240624,133600,550162550,17900,17900,17900,17900,4
|
|
20240624,133500,550090950,17940,17940,17940,17940,2
|
|
20240624,133400,550055070,17940,17950,17950,17940,7
|
|
20240624,133300,549929460,17900,17890,17900,17890,2
|
|
20240624,133200,549893670,17900,17900,17900,17900,36
|
|
20240624,133100,549249270,17980,17890,17980,17890,1609
|
|
20240624,133000,520349200,17880,17880,17880,17880,0
|
|
20240624,132900,520349200,17880,17880,17880,17880,0
|
|
20240624,132800,520349200,17880,17880,17880,17880,2
|
|
20240624,132700,520313440,17900,17900,17900,17900,2
|
|
20240624,132600,520277640,17900,17900,17900,17900,2
|
|
20240624,132500,520241840,17900,17900,17900,17880,54
|
|
20240624,132400,519275270,17900,17900,17900,17900,33
|
|
20240624,132300,518684570,17900,17900,17900,17900,14
|
|
20240624,132200,518433970,17900,17900,17910,17900,16
|
|
20240624,132100,518147540,17870,17870,17870,17870,61
|
|
20240624,132000,517057470,17860,17870,17870,17860,3
|
|
20240624,131900,517003870,17860,17870,17870,17860,143
|
|
20240624,131800,514449760,17870,17870,17870,17870,162
|
|
20240624,131700,511554820,17880,17890,17890,17880,211
|
|
20240624,131600,507781380,17890,17890,17890,17890,33
|
|
20240624,131500,507191010,17890,17940,17940,17890,8
|
|
20240624,131400,507047540,17940,17940,17940,17940,1
|
|
20240624,131300,507029600,17890,17890,17890,17890,1
|
|
20240624,131200,507011710,17940,17940,17940,17940,0
|
|
20240624,131100,507011710,17940,17940,17940,17940,1
|
|
20240624,131000,506993770,17950,17940,17950,17940,193
|
|
20240624,130900,503531340,17940,17940,17940,17940,2
|
|
20240624,130800,503495460,17940,17880,17940,17880,3
|
|
20240624,130700,503441760,17880,17890,17890,17880,61
|
|
20240624,130600,502350990,17880,17880,17880,17880,0
|
|
20240624,130500,502350990,17880,17880,17880,17880,1
|
|
20240624,130400,502333110,17940,17950,17950,17940,20
|
|
20240624,130300,501974260,17950,17880,17950,17880,19
|
|
20240624,130200,501633280,17970,17970,17970,17970,0
|
|
20240624,130100,501633280,17970,17870,17970,17870,642
|
|
20240624,130000,490128400,17870,17860,17870,17860,42
|
|
20240624,125900,489377880,17860,17870,17870,17860,11
|
|
20240624,125800,489181320,17880,17870,17880,17870,14
|
|
20240624,125700,488931020,17870,17860,17870,17860,12
|
|
20240624,125600,488716610,17860,17860,17860,17860,1
|
|
20240624,125500,488698750,17850,17850,17860,17850,42
|
|
20240624,125400,487948650,17860,17860,17860,17860,0
|
|
20240624,125300,487948650,17860,17860,17860,17860,11
|
|
20240624,125200,487752190,17850,17860,17860,17850,62
|
|
20240624,125100,486645210,17860,17860,17860,17860,3
|
|
20240624,125000,486591630,17850,17850,17850,17850,2
|
|
20240624,124900,486555930,17860,17860,17860,17860,2
|
|
20240624,124800,486520210,17860,17860,17860,17850,23
|
|
20240624,124700,486109600,17860,17860,17860,17850,4
|
|
20240624,124600,486038180,17860,17860,17860,17860,0
|
|
20240624,124500,486038180,17860,17850,17860,17850,103
|
|
20240624,124400,484199610,17850,17850,17850,17850,0
|
|
20240624,124300,484199610,17850,17860,17860,17850,12
|
|
20240624,124200,483985400,17850,17860,17860,17850,102
|
|
20240624,124100,482163690,17860,17850,17860,17850,27
|
|
20240624,124000,481681730,17850,17850,17860,17850,17
|
|
20240624,123900,481378270,17850,17850,17850,17850,15
|
|
20240624,123800,481110520,17850,17850,17850,17850,5
|
|
20240624,123700,481021270,17850,17850,17860,17850,8
|
|
20240624,123600,480878450,17860,17860,17860,17860,12
|
|
20240624,123500,480664130,17860,17850,17860,17850,22
|
|
20240624,123400,480271420,17860,17860,17860,17860,41
|
|
20240624,123300,479539160,17850,17850,17850,17850,5
|
|
20240624,123200,479449910,17850,17850,17850,17850,2
|
|
20240624,123100,479414210,17850,17860,17860,17850,21
|
|
20240624,123000,479039350,17860,17850,17860,17850,3
|
|
20240624,122900,478985780,17860,17850,17860,17850,44
|
|
20240624,122800,478199980,17860,17860,17860,17850,3
|
|
20240624,122700,478146410,17850,17860,17860,17850,281
|
|
20240624,122600,473127890,17860,17860,17860,17860,28
|
|
20240624,122500,472627810,17860,17850,17860,17850,21
|
|
20240624,122400,472252810,17860,17850,17860,17850,23
|
|
20240624,122300,471842250,17850,17860,17860,17850,13
|
|
20240624,122200,471610180,17850,17850,17850,17850,22
|
|
20240624,122100,471217480,17850,17850,17850,17850,23
|
|
20240624,122000,470806930,17850,17850,17860,17850,59
|
|
20240624,121900,469753770,17850,17850,17860,17850,27
|
|
20240624,121800,469271810,17850,17850,17860,17850,26
|
|
20240624,121700,468807670,17850,17850,17850,17840,211
|
|
20240624,121600,465041340,17840,17850,17850,17840,6
|
|
20240624,121500,464934290,17840,17840,17840,17840,16
|
|
20240624,121400,464648850,17840,17830,17840,17830,321
|
|
20240624,121300,458924490,17840,17840,17840,17840,17
|
|
20240624,121200,458621210,17830,17840,17840,17830,500
|
|
20240624,121100,449701320,17840,17840,17840,17840,37
|
|
20240624,121000,449041240,17830,17840,17840,17830,7
|
|
20240624,120900,448916410,17830,17840,17840,17830,9
|
|
20240624,120800,448755860,17830,17830,17840,17830,49
|
|
20240624,120700,447882170,17830,17830,17830,17830,3
|
|
20240624,120600,447828680,17830,17840,17840,17830,11
|
|
20240624,120500,447632480,17830,17830,17840,17830,49
|
|
20240624,120400,446758440,17830,17840,17840,17830,16
|
|
20240624,120300,446473140,17840,17830,17840,17830,9
|
|
20240624,120200,446312660,17840,17840,17840,17840,529
|
|
20240624,120100,436875300,17840,17840,17840,17840,6
|
|
20240624,120000,436768260,17850,17850,17850,17850,54
|
|
20240624,115900,435804360,17840,17840,17840,17840,40
|
|
20240624,115800,435090760,17850,17850,17850,17850,7
|
|
20240624,115700,434965810,17850,17840,17850,17840,23
|
|
20240624,115600,434555360,17840,17840,17840,17840,24
|
|
20240624,115500,434127200,17840,17840,17850,17840,23
|
|
20240624,115400,433716870,17850,17850,17850,17840,221
|
|
20240624,115300,429772030,17850,17860,17860,17850,8
|
|
20240624,115200,429629190,17860,17850,17860,17850,4
|
|
20240624,115100,429557780,17850,17850,17860,17850,21
|
|
20240624,115000,429182920,17850,17850,17850,17850,6
|
|
20240624,114900,429075820,17850,17850,17850,17850,5
|
|
20240624,114800,428986570,17850,17850,17860,17850,18
|
|
20240624,114700,428665260,17850,17850,17850,17850,100
|
|
20240624,114600,426880260,17850,17860,17860,17850,26
|
|
20240624,114500,426416130,17860,17860,17860,17860,2
|
|
20240624,114400,426380410,17860,17850,17860,17850,36
|
|
20240624,114300,425737610,17850,17850,17860,17850,152
|
|
20240624,114200,423024400,17850,17850,17850,17850,49
|
|
20240624,114100,422149750,17840,17850,17860,17840,21
|
|
20240624,114000,421774980,17850,17860,17860,17850,33
|
|
20240624,113900,421185910,17860,17840,17860,17840,382
|
|
20240624,113800,414367210,17840,17840,17840,17840,5
|
|
20240624,113700,414278010,17850,17840,17850,17840,117
|
|
20240624,113600,412190720,17840,17850,17850,17840,17
|
|
20240624,113500,411887430,17850,17850,17850,17850,2
|
|
20240624,113400,411851730,17840,17840,17850,17840,117
|
|
20240624,113300,409764440,17840,17840,17840,17840,5
|
|
20240624,113200,409675240,17850,17840,17850,17840,5
|
|
20240624,113100,409586030,17850,17840,17850,17840,16
|
|
20240624,113000,409300480,17840,17840,17840,17840,452
|
|
20240624,112900,401236800,17830,17830,17840,17830,23
|
|
20240624,112800,400826690,17830,17830,17830,17830,36
|
|
20240624,112700,400184810,17840,17840,17840,17830,16
|
|
20240624,112600,399899410,17830,17840,17840,17830,131
|
|
20240624,112500,397563560,17840,17850,17850,17830,1051
|
|
20240624,112400,378809290,17860,17850,17860,17850,53
|
|
20240624,112300,377863210,17850,17850,17860,17850,372
|
|
20240624,112200,371222990,17850,17860,17860,17850,78
|
|
20240624,112100,369830410,17850,17850,17850,17850,5
|
|
20240624,112000,369741160,17850,17860,17860,17850,12
|
|
20240624,111900,369526950,17850,17880,17880,17850,599
|
|
20240624,111800,358827080,17880,17870,17880,17870,11
|
|
20240624,111700,358630480,17880,17870,17880,17870,14
|
|
20240624,111600,358380290,17880,17880,17880,17870,37
|
|
20240624,111500,357718830,17880,17870,17880,17870,13
|
|
20240624,111400,357486420,17880,17880,17880,17870,13
|
|
20240624,111300,357254090,17870,17880,17890,17870,183
|
|
20240624,111200,353982220,17880,17880,17890,17880,24
|
|
20240624,111100,353553090,17880,17880,17890,17880,351
|
|
20240624,111000,347277200,17890,17890,17890,17880,227
|
|
20240624,110900,343216240,17890,17900,17900,17890,114
|
|
20240624,110800,341176770,17890,17900,17900,17890,183
|
|
20240624,110700,337902880,17900,17900,17900,17900,135
|
|
20240624,110600,335486380,17900,17920,17920,17900,776
|
|
20240624,110500,321590280,17920,17920,17920,17920,174
|
|
20240624,110400,318472200,17910,17920,17920,17910,66
|
|
20240624,110300,317289640,17910,17910,17920,17910,63
|
|
20240624,110200,316160790,17920,17910,17920,17910,5
|
|
20240624,110100,316071230,17920,17910,17920,17910,98
|
|
20240624,110000,314315130,17910,17920,17920,17910,12
|
|
20240624,105900,314100200,17920,17910,17920,17910,11
|
|
20240624,105800,313903180,17920,17910,17920,17910,14
|
|
20240624,105700,313652410,17920,17910,17920,17910,35
|
|
20240624,105600,313025550,17920,17910,17920,17910,225
|
|
20240624,105500,308995780,17920,17910,17920,17910,10
|
|
20240624,105400,308816660,17910,17910,17920,17910,18
|
|
20240624,105300,308494240,17910,17910,17910,17910,16
|
|
20240624,105200,308207680,17910,17910,17910,17910,5
|
|
20240624,105100,308118130,17920,17920,17920,17910,20
|
|
20240624,105000,307759770,17910,17920,17920,17910,14
|
|
20240624,104900,307509020,17910,17920,17920,17910,12
|
|
20240624,104800,307294040,17920,17920,17920,17910,35
|
|
20240624,104700,306666910,17920,17920,17920,17920,109
|
|
20240624,104600,304713630,17920,17900,17920,17900,734
|
|
20240624,104500,291566170,17900,17910,17910,17900,2
|
|
20240624,104400,291530360,17910,17900,17910,17900,14
|
|
20240624,104300,291279750,17910,17900,17910,17900,2
|
|
20240624,104200,291243940,17900,17900,17910,17900,54
|
|
20240624,104100,290277330,17900,17900,17900,17900,11
|
|
20240624,104000,290080430,17900,17910,17910,17900,10
|
|
20240624,103900,289901410,17900,17900,17900,17900,10
|
|
20240624,103800,289722410,17900,17900,17910,17900,35
|
|
20240624,103700,289095900,17900,17910,17910,17900,54
|
|
20240624,103600,288129290,17900,17900,17910,17900,548
|
|
20240624,103500,278320040,17910,17900,17910,17900,31
|
|
20240624,103400,277765110,17910,17910,17910,17900,18
|
|
20240624,103300,277442820,17900,17900,17910,17900,28
|
|
20240624,103200,276941610,17900,17910,17910,17900,356
|
|
20240624,103100,270565700,17910,17910,17910,17910,31
|
|
20240624,103000,270010490,17920,17910,17920,17910,68
|
|
20240624,102900,268792590,17910,17920,17920,17910,24
|
|
20240624,102800,268362620,17910,17910,17910,17910,9
|
|
20240624,102700,268201430,17910,17910,17920,17910,237
|
|
20240624,102600,263954670,17910,17910,17910,17910,9
|
|
20240624,102500,263793480,17910,17920,17920,17910,837
|
|
20240624,102400,248797670,17920,17920,17920,17920,1
|
|
20240624,102300,248779750,17920,17920,17930,17920,25
|
|
20240624,102200,248331740,17930,17930,17930,17920,5
|
|
20240624,102100,248242110,17920,17930,17930,17920,73
|
|
20240624,102000,246933870,17920,17920,17920,17920,21
|
|
20240624,101900,246557550,17930,17950,17950,17930,249
|
|
20240624,101800,242090690,17940,17950,17950,17940,37
|
|
20240624,101700,241426900,17940,17940,17950,17940,34
|
|
20240624,101600,240816930,17950,17940,17950,17940,3
|
|
20240624,101500,240763090,17940,17940,17940,17940,13
|
|
20240624,101400,240529870,17960,17960,17960,17960,227
|
|
20240624,101300,236452950,17960,17960,17960,17960,0
|
|
20240624,101200,236452950,17960,17970,17970,17960,25
|
|
20240624,101100,236003810,17960,17970,17970,17960,76
|
|
20240624,101000,234638350,17970,17960,17970,17960,28
|
|
20240624,100900,234135400,17960,17960,17970,17960,27
|
|
20240624,100800,233650470,17970,17970,17980,17970,130
|
|
20240624,100700,231314360,17970,17970,17980,17970,144
|
|
20240624,100600,228726670,17980,17970,17980,17970,70
|
|
20240624,100500,227468750,17980,17970,17980,17970,30
|
|
20240624,100400,226929610,17970,17970,17970,17970,34
|
|
20240624,100300,226318630,17970,17970,17970,17970,289
|
|
20240624,100200,221125300,17970,17980,17980,17970,60
|
|
20240624,100100,220046580,17980,17980,17980,17980,2
|
|
20240624,100000,220010620,17970,17980,17990,17970,67
|
|
20240624,095900,218805970,17990,17970,17990,17970,33
|
|
20240624,095800,218212660,17970,17970,18000,17970,1053
|
|
20240624,095700,199274530,17970,17980,17980,17970,637
|
|
20240624,095600,187827480,17980,17980,17980,17980,22
|
|
20240624,095500,187431920,17980,17980,17980,17970,57
|
|
20240624,095400,186407470,17980,17980,17980,17980,13
|
|
20240624,095300,186173730,17980,17970,17980,17970,402
|
|
20240624,095200,178946140,17970,17960,17970,17960,503
|
|
20240624,095100,169908170,17960,17930,17960,17930,311
|
|
20240624,095000,164324460,17950,17960,17960,17950,67
|
|
20240624,094900,163121290,17950,17950,17960,17950,194
|
|
20240624,094800,159637890,17950,17930,17950,17930,427
|
|
20240624,094700,151977050,17920,17920,17930,17920,55
|
|
20240624,094600,150991430,17920,17920,17920,17920,0
|
|
20240624,094500,150991430,17920,17920,17920,17920,151
|
|
20240624,094400,148285510,17920,17910,17920,17910,78
|
|
20240624,094300,146887890,17910,17920,17920,17910,9
|
|
20240624,094200,146726630,17910,17910,17920,17910,19
|
|
20240624,094100,146386240,17920,17920,17920,17910,31
|
|
20240624,094000,145830880,17920,17900,17920,17900,66
|
|
20240624,093900,144649050,17900,17900,17900,17900,57
|
|
20240624,093800,143628750,17900,17900,17910,17890,560
|
|
20240624,093700,133604360,17910,17920,17920,17900,120
|
|
20240624,093600,131455200,17910,17940,17940,17910,113
|
|
20240624,093500,129431260,17940,17930,17940,17930,19
|
|
20240624,093400,129090490,17930,17930,17930,17920,213
|
|
20240624,093300,125272640,17920,17930,17930,17920,6
|
|
20240624,093200,125165110,17920,17920,17920,17920,44
|
|
20240624,093100,124376630,17930,17930,17930,17930,2
|
|
20240624,093000,124340770,17920,17940,17950,17920,838
|
|
20240624,092900,109303710,17940,17920,17940,17920,156
|
|
20240624,092800,106506910,17920,17930,17930,17920,127
|
|
20240624,092700,104229880,17930,17930,17940,17920,158
|
|
20240624,092600,101397070,17940,17940,17940,17930,76
|
|
20240624,092500,100033900,17940,17920,17940,17920,130
|
|
20240624,092400,97702830,17910,17920,17920,17910,154
|
|
20240624,092300,94943190,17920,17900,17920,17900,113
|
|
20240624,092200,92919360,17910,17910,17910,17900,57
|
|
20240624,092100,91898920,17910,17900,17910,17900,111
|
|
20240624,092000,89911930,17900,17890,17900,17890,285
|
|
20240624,091900,84813200,17880,17890,17890,17880,52
|
|
20240624,091800,83883010,17890,17880,17890,17880,22
|
|
20240624,091700,83489550,17880,17880,17890,17880,23
|
|
20240624,091600,83078290,17880,17890,17890,17880,22
|
|
20240624,091500,82684910,17890,17890,17890,17880,160
|
|
20240624,091400,79822580,17890,17900,17900,17890,1053
|
|
20240624,091300,60983360,17890,17890,17900,17890,82
|
|
20240624,091200,59516290,17890,17900,17900,17890,313
|
|
20240624,091100,53916550,17910,17910,17910,17890,187
|
|
20240624,091000,50569450,17910,17900,17930,17890,1018
|
|
20240624,090900,32320530,17900,17910,17910,17900,210
|
|
20240624,090800,28561420,17910,17910,17910,17900,129
|
|
20240624,090700,26251080,17910,17920,17920,17900,203
|
|
20240624,090600,22615930,17920,17930,17930,17920,183
|
|
20240624,090500,19336490,17930,17930,17940,17930,79
|
|
20240624,090400,17920000,17930,17910,17930,17910,166
|
|
20240624,090300,14944670,17910,17920,17920,17890,113
|
|
20240624,090200,12921500,17920,17900,17940,17900,268
|
|
20240624,090100,8118200,17900,17850,17900,17840,93
|
|
20240624,090000,6458120,17850,17840,17850,17840,362
|