620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,191700,1014565410,18250,18250,18250,18250,1303
|
|
20240625,191600,1014565410,18250,18250,18250,18250,0
|
|
20240625,191500,1014565410,18250,18250,18250,18250,0
|
|
20240625,191400,1014565410,18250,18250,18250,18250,0
|
|
20240625,191300,1014565410,18250,18250,18250,18250,0
|
|
20240625,191200,1014565410,18250,18250,18250,18250,0
|
|
20240625,191100,1014565410,18250,18250,18250,18250,0
|
|
20240625,191000,1014565410,18250,18250,18250,18250,0
|
|
20240625,190900,1014565410,18250,18250,18250,18250,0
|
|
20240625,190800,1014565410,18250,18250,18250,18250,0
|
|
20240625,190700,1014565410,18250,18250,18250,18250,0
|
|
20240625,190600,1014565410,18250,18250,18250,18250,0
|
|
20240625,190500,1014565410,18250,18250,18250,18250,0
|
|
20240625,190400,1014565410,18250,18250,18250,18250,0
|
|
20240625,190300,1014565410,18250,18250,18250,18250,0
|
|
20240625,190200,1014565410,18250,18250,18250,18250,0
|
|
20240625,190100,1014565410,18250,18250,18250,18250,0
|
|
20240625,190000,1014565410,18250,18250,18250,18250,0
|
|
20240625,185900,1014565410,18250,18250,18250,18250,0
|
|
20240625,185800,1014565410,18250,18250,18250,18250,0
|
|
20240625,185700,1014565410,18250,18250,18250,18250,0
|
|
20240625,185600,1014565410,18250,18250,18250,18250,0
|
|
20240625,185500,1014565410,18250,18250,18250,18250,0
|
|
20240625,185400,1014565410,18250,18250,18250,18250,0
|
|
20240625,185300,1014565410,18250,18250,18250,18250,0
|
|
20240625,185200,1014565410,18250,18250,18250,18250,0
|
|
20240625,185100,1014565410,18250,18250,18250,18250,0
|
|
20240625,185000,1014565410,18250,18250,18250,18250,0
|
|
20240625,184900,1014565410,18250,18250,18250,18250,0
|
|
20240625,184800,1014565410,18250,18250,18250,18250,0
|
|
20240625,184700,1014565410,18250,18250,18250,18250,1303
|
|
20240625,184600,1014565410,18250,18250,18250,18250,0
|
|
20240625,184500,1014565410,18250,18250,18250,18250,0
|
|
20240625,184400,1014565410,18250,18250,18250,18250,0
|
|
20240625,184300,1014565410,18250,18250,18250,18250,0
|
|
20240625,184200,1014565410,18250,18250,18250,18250,0
|
|
20240625,184100,1014565410,18250,18250,18250,18250,0
|
|
20240625,184000,1014565410,18250,18250,18250,18250,0
|
|
20240625,183900,1014565410,18250,18250,18250,18250,0
|
|
20240625,183800,1014565410,18250,18250,18250,18250,0
|
|
20240625,183700,1014565410,18250,18250,18250,18250,0
|
|
20240625,183600,1014565410,18250,18250,18250,18250,0
|
|
20240625,183500,1014565410,18250,18250,18250,18250,0
|
|
20240625,183400,1014565410,18250,18250,18250,18250,0
|
|
20240625,183300,1014565410,18250,18250,18250,18250,0
|
|
20240625,183200,1014565410,18250,18250,18250,18250,0
|
|
20240625,183100,1014565410,18250,18250,18250,18250,0
|
|
20240625,183000,1014565410,18250,18250,18250,18250,0
|
|
20240625,182900,1014565410,18250,18250,18250,18250,0
|
|
20240625,182800,1014565410,18250,18250,18250,18250,0
|
|
20240625,182700,1014565410,18250,18250,18250,18250,0
|
|
20240625,182600,1014565410,18250,18250,18250,18250,0
|
|
20240625,182500,1014565410,18250,18250,18250,18250,0
|
|
20240625,182400,1014565410,18250,18250,18250,18250,0
|
|
20240625,182300,1014565410,18250,18250,18250,18250,0
|
|
20240625,182200,1014565410,18250,18250,18250,18250,0
|
|
20240625,182100,1014565410,18250,18250,18250,18250,0
|
|
20240625,182000,1014565410,18250,18250,18250,18250,0
|
|
20240625,181900,1014565410,18250,18250,18250,18250,0
|
|
20240625,181800,1014565410,18250,18250,18250,18250,0
|
|
20240625,181700,1014565410,18250,18250,18250,18250,1303
|
|
20240625,181600,1014565410,18250,18250,18250,18250,0
|
|
20240625,181500,1014565410,18250,18250,18250,18250,0
|
|
20240625,181400,1014565410,18250,18250,18250,18250,0
|
|
20240625,181300,1014565410,18250,18250,18250,18250,0
|
|
20240625,181200,1014565410,18250,18250,18250,18250,0
|
|
20240625,181100,1014565410,18250,18250,18250,18250,0
|
|
20240625,181000,1014565410,18250,18250,18250,18250,0
|
|
20240625,180900,1014565410,18250,18250,18250,18250,0
|
|
20240625,180800,1014565410,18250,18250,18250,18250,0
|
|
20240625,180700,1014565410,18250,18250,18250,18250,0
|
|
20240625,180600,1014565410,18250,18250,18250,18250,0
|
|
20240625,180500,1014565410,18250,18250,18250,18250,0
|
|
20240625,180400,1014565410,18250,18250,18250,18250,0
|
|
20240625,180300,1014565410,18250,18250,18250,18250,0
|
|
20240625,180200,1014565410,18250,18250,18250,18250,0
|
|
20240625,180100,1014565410,18250,18250,18250,18250,0
|
|
20240625,180000,1014565410,18250,18250,18250,18250,0
|
|
20240625,175900,1014565410,18250,18250,18250,18250,0
|
|
20240625,175800,1014565410,18250,18250,18250,18250,0
|
|
20240625,175700,1014565410,18250,18250,18250,18250,0
|
|
20240625,175600,1014565410,18250,18250,18250,18250,0
|
|
20240625,175500,1014565410,18250,18250,18250,18250,0
|
|
20240625,175400,1014565410,18250,18250,18250,18250,0
|
|
20240625,175300,1014565410,18250,18250,18250,18250,0
|
|
20240625,175200,1014565410,18250,18250,18250,18250,0
|
|
20240625,175100,1014565410,18250,18250,18250,18250,0
|
|
20240625,175000,1014565410,18250,18250,18250,18250,0
|
|
20240625,174900,1014565410,18250,18250,18250,18250,0
|
|
20240625,174800,1014565410,18250,18250,18250,18250,0
|
|
20240625,174700,1014565410,18250,18250,18250,18250,1303
|
|
20240625,174600,1014565410,18250,18250,18250,18250,0
|
|
20240625,174500,1014565410,18250,18250,18250,18250,0
|
|
20240625,174400,1014565410,18250,18250,18250,18250,0
|
|
20240625,174300,1014565410,18250,18250,18250,18250,0
|
|
20240625,174200,1014565410,18250,18250,18250,18250,0
|
|
20240625,174100,1014565410,18250,18250,18250,18250,0
|
|
20240625,174000,1014565410,18250,18250,18250,18250,0
|
|
20240625,173900,1014565410,18250,18250,18250,18250,0
|
|
20240625,173800,1014565410,18250,18250,18250,18250,0
|
|
20240625,173700,1014565410,18250,18250,18250,18250,0
|
|
20240625,173600,1014565410,18250,18250,18250,18250,0
|
|
20240625,173500,1014565410,18250,18250,18250,18250,0
|
|
20240625,173400,1014565410,18250,18250,18250,18250,0
|
|
20240625,173300,1014565410,18250,18250,18250,18250,0
|
|
20240625,173200,1014565410,18250,18250,18250,18250,0
|
|
20240625,173100,1014565410,18250,18250,18250,18250,0
|
|
20240625,173000,1014565410,18250,18250,18250,18250,0
|
|
20240625,172900,1014565410,18250,18250,18250,18250,0
|
|
20240625,172800,1014565410,18250,18250,18250,18250,0
|
|
20240625,172700,1014565410,18250,18250,18250,18250,0
|
|
20240625,172600,1014565410,18250,18250,18250,18250,0
|
|
20240625,172500,1014565410,18250,18250,18250,18250,0
|
|
20240625,172400,1014565410,18250,18250,18250,18250,0
|
|
20240625,172300,1014565410,18250,18250,18250,18250,0
|
|
20240625,172200,1014565410,18250,18250,18250,18250,0
|
|
20240625,172100,1014565410,18250,18250,18250,18250,0
|
|
20240625,172000,1014565410,18250,18250,18250,18250,0
|
|
20240625,171900,1014565410,18250,18250,18250,18250,0
|
|
20240625,171800,1014565410,18250,18250,18250,18250,0
|
|
20240625,171700,1014565410,18250,18250,18250,18250,1303
|
|
20240625,171600,1014565410,18250,18250,18250,18250,0
|
|
20240625,171500,1014565410,18250,18250,18250,18250,0
|
|
20240625,171400,1014565410,18250,18250,18250,18250,0
|
|
20240625,171300,1014565410,18250,18250,18250,18250,0
|
|
20240625,171200,1014565410,18250,18250,18250,18250,0
|
|
20240625,171100,1014565410,18250,18250,18250,18250,0
|
|
20240625,171000,1014565410,18250,18250,18250,18250,0
|
|
20240625,170900,1014565410,18250,18250,18250,18250,0
|
|
20240625,170800,1014565410,18250,18250,18250,18250,0
|
|
20240625,170700,1014565410,18250,18250,18250,18250,0
|
|
20240625,170600,1014565410,18250,18250,18250,18250,0
|
|
20240625,170500,1014565410,18250,18250,18250,18250,0
|
|
20240625,170400,1014565410,18250,18250,18250,18250,0
|
|
20240625,170300,1014565410,18250,18250,18250,18250,0
|
|
20240625,170200,1014565410,18250,18250,18250,18250,0
|
|
20240625,170100,1014565410,18250,18250,18250,18250,0
|
|
20240625,170000,1014565410,18250,18250,18250,18250,0
|
|
20240625,165900,1014565410,18250,18250,18250,18250,0
|
|
20240625,165800,1014565410,18250,18250,18250,18250,0
|
|
20240625,165700,1014565410,18250,18250,18250,18250,0
|
|
20240625,165600,1014565410,18250,18250,18250,18250,0
|
|
20240625,165500,1014565410,18250,18250,18250,18250,0
|
|
20240625,165400,1014565410,18250,18250,18250,18250,0
|
|
20240625,165300,1014565410,18250,18250,18250,18250,0
|
|
20240625,165200,1014565410,18250,18250,18250,18250,0
|
|
20240625,165100,1014565410,18250,18250,18250,18250,0
|
|
20240625,165000,1014565410,18250,18250,18250,18250,0
|
|
20240625,164900,1014565410,18250,18250,18250,18250,0
|
|
20240625,164800,1014565410,18250,18250,18250,18250,0
|
|
20240625,164700,1014565410,18250,18250,18250,18250,1303
|
|
20240625,164600,1014565410,18250,18250,18250,18250,0
|
|
20240625,164500,1014565410,18250,18250,18250,18250,0
|
|
20240625,164400,1014565410,18250,18250,18250,18250,0
|
|
20240625,164300,1014565410,18250,18250,18250,18250,0
|
|
20240625,164200,1014565410,18250,18250,18250,18250,0
|
|
20240625,164100,1014565410,18250,18250,18250,18250,0
|
|
20240625,164000,1014565410,18250,18250,18250,18250,0
|
|
20240625,163900,1014565410,18250,18250,18250,18250,0
|
|
20240625,163800,1014565410,18250,18250,18250,18250,0
|
|
20240625,163700,1014565410,18250,18250,18250,18250,0
|
|
20240625,163600,1014565410,18250,18250,18250,18250,0
|
|
20240625,163500,1014565410,18250,18250,18250,18250,0
|
|
20240625,163400,1014565410,18250,18250,18250,18250,0
|
|
20240625,163300,1014565410,18250,18250,18250,18250,0
|
|
20240625,163200,1014565410,18250,18250,18250,18250,0
|
|
20240625,163100,1014565410,18250,18250,18250,18250,0
|
|
20240625,163000,1014565410,18250,18250,18250,18250,0
|
|
20240625,162900,1014565410,18250,18250,18250,18250,0
|
|
20240625,162800,1014565410,18250,18250,18250,18250,0
|
|
20240625,162700,1014565410,18250,18250,18250,18250,0
|
|
20240625,162600,1014565410,18250,18250,18250,18250,0
|
|
20240625,162500,1014565410,18250,18250,18250,18250,0
|
|
20240625,162400,1014565410,18250,18250,18250,18250,0
|
|
20240625,162300,1014565410,18250,18250,18250,18250,0
|
|
20240625,162200,1014565410,18250,18250,18250,18250,0
|
|
20240625,162100,1014565410,18250,18250,18250,18250,0
|
|
20240625,162000,1014565410,18250,18250,18250,18250,0
|
|
20240625,161900,1014565410,18250,18250,18250,18250,0
|
|
20240625,161800,1014565410,18250,18250,18250,18250,0
|
|
20240625,161700,1014565410,18250,18250,18250,18250,1303
|
|
20240625,161600,1014565410,18250,18250,18250,18250,0
|
|
20240625,161500,1014565410,18250,18250,18250,18250,0
|
|
20240625,161400,1014565410,18250,18250,18250,18250,0
|
|
20240625,161300,1014565410,18250,18250,18250,18250,0
|
|
20240625,161200,1014565410,18250,18250,18250,18250,0
|
|
20240625,161100,1014565410,18250,18250,18250,18250,0
|
|
20240625,161000,1014565410,18250,18250,18250,18250,0
|
|
20240625,160900,1014565410,18250,18250,18250,18250,0
|
|
20240625,160800,1014565410,18250,18250,18250,18250,0
|
|
20240625,160700,1014565410,18250,18250,18250,18250,0
|
|
20240625,160600,1014565410,18250,18250,18250,18250,0
|
|
20240625,160500,1014565410,18250,18250,18250,18250,0
|
|
20240625,160400,1014565410,18250,18250,18250,18250,0
|
|
20240625,160300,1014565410,18250,18250,18250,18250,0
|
|
20240625,160200,1014565410,18250,18250,18250,18250,0
|
|
20240625,160100,1014565410,18250,18250,18250,18250,0
|
|
20240625,160000,1014565410,18250,18250,18250,18250,0
|
|
20240625,155900,1014565410,18250,18250,18250,18250,0
|
|
20240625,155800,1014565410,18250,18250,18250,18250,0
|
|
20240625,155700,1014565410,18250,18250,18250,18250,0
|
|
20240625,155600,1014565410,18250,18250,18250,18250,0
|
|
20240625,155500,1014565410,18250,18250,18250,18250,0
|
|
20240625,155400,1014565410,18250,18250,18250,18250,0
|
|
20240625,155300,1014565410,18250,18250,18250,18250,0
|
|
20240625,155200,1014565410,18250,18250,18250,18250,0
|
|
20240625,155100,1014565410,18250,18250,18250,18250,0
|
|
20240625,155000,1014565410,18250,18250,18250,18250,0
|
|
20240625,154900,1014565410,18250,18250,18250,18250,0
|
|
20240625,154800,1014565410,18250,18250,18250,18250,0
|
|
20240625,154700,1014565410,18250,18250,18250,18250,1303
|
|
20240625,154600,1014565410,18250,18250,18250,18250,0
|
|
20240625,154500,1014565410,18250,18250,18250,18250,0
|
|
20240625,154400,1014565410,18250,18250,18250,18250,0
|
|
20240625,154300,1014565410,18250,18250,18250,18250,0
|
|
20240625,154200,1014565410,18250,18250,18250,18250,0
|
|
20240625,154100,1014565410,18250,18250,18250,18250,0
|
|
20240625,154000,1014565410,18250,18250,18250,18250,0
|
|
20240625,153900,1014565410,18250,18250,18250,18250,0
|
|
20240625,153800,1014565410,18250,18250,18250,18250,0
|
|
20240625,153700,1014565410,18250,18250,18250,18250,0
|
|
20240625,153600,1014565410,18250,18250,18250,18250,0
|
|
20240625,153500,1014565410,18250,18250,18250,18250,0
|
|
20240625,153400,1014565410,18250,18250,18250,18250,0
|
|
20240625,153300,1014565410,18250,18250,18250,18250,0
|
|
20240625,153200,1014565410,18250,18250,18250,18250,0
|
|
20240625,153100,1014565410,18250,18250,18250,18250,0
|
|
20240625,153000,1014565410,18250,18250,18250,18250,1303
|
|
20240625,152900,990785660,18280,18280,18280,18280,0
|
|
20240625,152800,990785660,18280,18280,18280,18280,0
|
|
20240625,152700,990785660,18280,18280,18280,18280,0
|
|
20240625,152600,990785660,18280,18280,18280,18280,0
|
|
20240625,152500,990785660,18280,18280,18280,18280,0
|
|
20240625,152400,990785660,18280,18280,18280,18280,0
|
|
20240625,152300,990785660,18280,18280,18280,18280,0
|
|
20240625,152200,990785660,18280,18280,18280,18280,0
|
|
20240625,152100,990785660,18280,18280,18280,18280,0
|
|
20240625,152000,990785660,18280,18280,18280,18280,0
|
|
20240625,151900,990785660,18280,18280,18280,18280,22
|
|
20240625,151800,990383500,18280,18290,18290,18280,3
|
|
20240625,151700,990328640,18290,18290,18290,18290,17
|
|
20240625,151600,990017710,18290,18290,18290,18290,19
|
|
20240625,151500,989670200,18290,18290,18290,18280,31
|
|
20240625,151400,989103260,18290,18280,18290,18280,447
|
|
20240625,151300,980931280,18280,18290,18290,18280,79
|
|
20240625,151200,979486900,18280,18280,18280,18250,340
|
|
20240625,151100,973278760,18280,18280,18280,18280,18
|
|
20240625,151000,972949720,18280,18270,18280,18270,24
|
|
20240625,150900,972511010,18280,18280,18290,18280,22
|
|
20240625,150800,972108770,18280,18290,18290,18280,28
|
|
20240625,150700,971596740,18290,18290,18290,18280,29
|
|
20240625,150600,971066440,18290,18290,18290,18290,75
|
|
20240625,150500,969694690,18290,18290,18290,18290,25
|
|
20240625,150400,969237440,18290,18290,18290,18290,31
|
|
20240625,150300,968670450,18290,18290,18290,18290,19
|
|
20240625,150200,968322940,18280,18260,18280,18260,35
|
|
20240625,150100,967683710,18260,18250,18260,18250,310
|
|
20240625,150000,962025970,18250,18240,18250,18200,34
|
|
20240625,145900,961406260,18250,18220,18250,18220,151
|
|
20240625,145800,958651610,18220,18170,18220,18170,275
|
|
20240625,145700,953645700,18170,18150,18170,18150,95
|
|
20240625,145600,951920620,18160,18160,18160,18150,21
|
|
20240625,145500,951539280,18160,18140,18160,18140,64
|
|
20240625,145400,950378070,18150,18160,18160,18150,30
|
|
20240625,145300,949833410,18160,18150,18160,18150,30
|
|
20240625,145200,949288660,18150,18130,18150,18130,23
|
|
20240625,145100,948871460,18130,18130,18140,18120,49
|
|
20240625,145000,947983030,18130,18130,18130,18130,63
|
|
20240625,144900,946840840,18130,18110,18130,18100,37
|
|
20240625,144800,946170670,18110,18120,18120,18100,30
|
|
20240625,144700,945627210,18120,18120,18120,18120,24
|
|
20240625,144600,945192330,18120,18110,18120,18110,57
|
|
20240625,144500,944159820,18110,18110,18110,18100,18
|
|
20240625,144400,943833850,18100,18120,18120,18100,25
|
|
20240625,144300,943380900,18100,18120,18120,18100,23
|
|
20240625,144200,942964340,18120,18110,18120,18100,43
|
|
20240625,144100,942185630,18120,18120,18120,18110,25
|
|
20240625,144000,941732660,18100,18120,18120,18100,31
|
|
20240625,143900,941171160,18120,18120,18120,18110,27
|
|
20240625,143800,940682020,18120,18120,18120,18120,21
|
|
20240625,143700,940301500,18120,18140,18140,18120,20
|
|
20240625,143600,939938880,18140,18140,18140,18140,41
|
|
20240625,143500,939195140,18140,18130,18140,18120,30
|
|
20240625,143400,938651090,18130,18150,18150,18130,46
|
|
20240625,143300,937816630,18150,18150,18150,18140,39
|
|
20240625,143200,937108800,18150,18150,18150,18130,23
|
|
20240625,143100,936691570,18150,18150,18150,18140,16
|
|
20240625,143000,936401190,18150,18150,18150,18140,48
|
|
20240625,142900,935530290,18140,18130,18140,18080,140
|
|
20240625,142800,932993430,18140,18140,18140,18140,114
|
|
20240625,142700,930925470,18130,18130,18130,18130,66
|
|
20240625,142600,929728890,18130,18090,18130,18080,290
|
|
20240625,142500,924476640,18090,18080,18090,18080,51
|
|
20240625,142400,923554430,18080,18070,18080,18070,49
|
|
20240625,142300,922668750,18070,18060,18070,18060,46
|
|
20240625,142200,921837760,18060,18060,18060,18050,40
|
|
20240625,142100,921115490,18060,18040,18060,18030,128
|
|
20240625,142000,918805200,18030,18030,18050,18030,26
|
|
20240625,141900,918336380,18030,18050,18050,18030,109
|
|
20240625,141800,916371070,18030,18030,18030,18030,17
|
|
20240625,141700,916064560,18050,18050,18050,18050,4
|
|
20240625,141600,915992360,18030,18030,18030,18030,92
|
|
20240625,141500,914333600,18020,18030,18030,18020,140
|
|
20240625,141400,911810600,18020,18020,18030,18020,112
|
|
20240625,141300,909791500,18020,18030,18030,18020,23
|
|
20240625,141200,909376820,18020,18040,18040,18020,453
|
|
20240625,141100,901209690,18040,18030,18050,18030,72
|
|
20240625,141000,899910330,18030,18040,18040,18030,198
|
|
20240625,140900,896339080,18040,18050,18050,18040,15
|
|
20240625,140800,896068470,18040,18040,18040,18040,10
|
|
20240625,140700,895888070,18040,18050,18050,18040,43
|
|
20240625,140600,895111950,18040,18040,18040,18040,14
|
|
20240625,140500,894859390,18050,18050,18050,18050,35
|
|
20240625,140400,894227640,18040,18040,18040,18040,3
|
|
20240625,140300,894173520,18040,18040,18040,18040,121
|
|
20240625,140200,891990680,18040,18040,18040,18040,0
|
|
20240625,140100,891990680,18040,18050,18050,18040,542
|
|
20240625,140000,882211950,18050,18040,18050,18040,26
|
|
20240625,135900,881742870,18040,18040,18040,18040,19
|
|
20240625,135800,881400110,18040,18050,18050,18040,602
|
|
20240625,135700,870536220,18060,18050,18060,18050,142
|
|
20240625,135600,867971960,18050,18050,18050,18050,2
|
|
20240625,135500,867935860,18050,18050,18050,18050,14
|
|
20240625,135400,867683160,18050,18060,18070,18050,708
|
|
20240625,135300,854901570,18070,18060,18080,18060,153
|
|
20240625,135200,852137960,18070,18080,18080,18070,90
|
|
20240625,135100,850511650,18080,18070,18080,18070,236
|
|
20240625,135000,846247030,18070,18060,18070,18060,124
|
|
20240625,134900,844006530,18070,18060,18070,18060,43
|
|
20240625,134800,843229650,18060,18060,18060,18060,29
|
|
20240625,134700,842705910,18060,18070,18070,18060,4
|
|
20240625,134600,842633660,18060,18060,18060,18060,28
|
|
20240625,134500,842127980,18070,18070,18070,18070,1
|
|
20240625,134400,842109910,18060,18060,18060,18060,32
|
|
20240625,134300,841531990,18070,18070,18070,18070,11
|
|
20240625,134200,841333220,18060,18070,18070,18060,31
|
|
20240625,134100,840773210,18060,18050,18070,18050,212
|
|
20240625,134000,836944010,18050,18060,18060,18050,21
|
|
20240625,133900,836564900,18060,18050,18060,18050,48
|
|
20240625,133800,835698050,18050,18060,18060,18050,106
|
|
20240625,133700,833783850,18060,18060,18060,18060,39
|
|
20240625,133600,833079510,18060,18060,18060,18050,55
|
|
20240625,133500,832086230,18060,18050,18060,18050,13
|
|
20240625,133400,831851570,18050,18060,18060,18050,116
|
|
20240625,133300,829756770,18050,18060,18060,18050,252
|
|
20240625,133200,825207610,18060,18050,18060,18050,239
|
|
20240625,133100,820893390,18060,18050,18060,18050,40
|
|
20240625,133000,820171120,18050,18080,18080,18050,435
|
|
20240625,132900,812315010,18080,18070,18080,18070,57
|
|
20240625,132800,811284630,18090,18070,18090,18070,9
|
|
20240625,132700,811121940,18070,18060,18080,18060,108
|
|
20240625,132600,809170360,18070,18080,18080,18070,182
|
|
20240625,132500,805881090,18080,18080,18090,18070,265
|
|
20240625,132400,801090020,18090,18120,18120,18090,2534
|
|
20240625,132300,755230210,18120,18120,18120,18120,26
|
|
20240625,132200,754759090,18120,18120,18120,18120,21
|
|
20240625,132100,754378570,18120,18120,18120,18120,13
|
|
20240625,132000,754143010,18120,18120,18120,18120,27
|
|
20240625,131900,753653770,18120,18130,18130,18120,32
|
|
20240625,131800,753073760,18130,18120,18130,18120,41
|
|
20240625,131700,752330830,18130,18130,18130,18130,29
|
|
20240625,131600,751805060,18130,18120,18130,18120,36
|
|
20240625,131500,751152690,18130,18130,18130,18120,135
|
|
20240625,131400,748705370,18130,18130,18130,18120,144
|
|
20240625,131300,746094820,18120,18130,18130,18120,150
|
|
20240625,131200,743375340,18130,18130,18130,18130,40
|
|
20240625,131100,742650140,18130,18130,18140,18130,31
|
|
20240625,131000,742088080,18130,18130,18140,18130,39
|
|
20240625,130900,741380910,18140,18140,18140,18140,28
|
|
20240625,130800,740872990,18130,18130,18140,18130,125
|
|
20240625,130700,738605670,18140,18130,18140,18130,65
|
|
20240625,130600,737426720,18130,18130,18130,18130,36
|
|
20240625,130500,736774040,18130,18140,18140,18130,82
|
|
20240625,130400,735286590,18140,18140,18140,18140,389
|
|
20240625,130300,728230130,18140,18140,18150,18140,232
|
|
20240625,130200,724021510,18150,18140,18150,18140,120
|
|
20240625,130100,721843640,18150,18140,18150,18140,43
|
|
20240625,130000,721063450,18140,18140,18140,18140,2
|
|
20240625,125900,721027170,18140,18140,18140,18140,131
|
|
20240625,125800,718650830,18150,18150,18150,18150,3
|
|
20240625,125700,718596380,18140,18150,18150,18140,19
|
|
20240625,125600,718251710,18150,18140,18150,18140,13
|
|
20240625,125500,718015880,18140,18140,18150,18140,30
|
|
20240625,125400,717471670,18150,18140,18150,18140,113
|
|
20240625,125300,715420730,18140,18150,18150,18140,33
|
|
20240625,125200,714822050,18150,18150,18150,18150,58
|
|
20240625,125100,713769350,18150,18160,18160,18150,29
|
|
20240625,125000,713242900,18160,18150,18160,18150,41
|
|
20240625,124900,712498720,18150,18150,18150,18150,1
|
|
20240625,124800,712480570,18150,18160,18160,18150,69
|
|
20240625,124700,711227550,18160,18160,18160,18160,13
|
|
20240625,124600,710991470,18170,18170,18180,18170,29
|
|
20240625,124500,710464530,18170,18170,18170,18170,85
|
|
20240625,124400,708920080,18160,18170,18170,18160,25
|
|
20240625,124300,708465980,18170,18170,18170,18160,535
|
|
20240625,124200,698746060,18160,18160,18160,18160,639
|
|
20240625,124100,687141820,18160,18160,18160,18160,22
|
|
20240625,124000,686742300,18160,18160,18160,18160,20
|
|
20240625,123900,686379100,18160,18160,18160,18160,136
|
|
20240625,123800,683909340,18160,18170,18170,18160,49
|
|
20240625,123700,683019280,18160,18160,18160,18160,5
|
|
20240625,123600,682928480,18160,18160,18160,18160,27
|
|
20240625,123500,682438160,18170,18170,18170,18170,13
|
|
20240625,123400,682201950,18160,18160,18160,18160,19
|
|
20240625,123300,681856910,18160,18160,18160,18160,75
|
|
20240625,123200,680494910,18170,18160,18170,18160,59
|
|
20240625,123100,679423400,18160,18170,18170,18160,6
|
|
20240625,123000,679314390,18170,18170,18170,18170,221
|
|
20240625,122900,675298820,18170,18170,18170,18160,36
|
|
20240625,122800,674644900,18160,18160,18160,18160,14
|
|
20240625,122700,674390660,18170,18170,18170,18170,103
|
|
20240625,122600,672519150,18170,18170,18170,18170,2
|
|
20240625,122500,672482810,18170,18170,18170,18170,32
|
|
20240625,122400,671901370,18170,18170,18170,18170,10
|
|
20240625,122300,671719670,18170,18190,18190,18170,65
|
|
20240625,122200,670537880,18170,18170,18170,18170,27
|
|
20240625,122100,670047290,18170,18170,18170,18170,0
|
|
20240625,122000,670047290,18170,18170,18180,18170,28
|
|
20240625,121900,669538400,18170,18170,18170,18170,131
|
|
20240625,121800,667158130,18180,18170,18180,18170,6
|
|
20240625,121700,667049090,18210,18210,18210,18210,14
|
|
20240625,121600,666794150,18170,18200,18200,18170,238
|
|
20240625,121500,662467840,18190,18190,18190,18190,3
|
|
20240625,121400,662413270,18190,18190,18190,18190,22
|
|
20240625,121300,662013090,18190,18190,18190,18190,23
|
|
20240625,121200,661594720,18180,18170,18240,18170,6
|
|
20240625,121100,661485470,18170,18170,18170,18170,35
|
|
20240625,121000,660849520,18170,18230,18230,18160,1760
|
|
20240625,120900,628804790,18230,18240,18240,18230,263
|
|
20240625,120800,624007700,18240,18240,18240,18240,38
|
|
20240625,120700,623314580,18240,18240,18240,18240,0
|
|
20240625,120600,623314580,18240,18240,18240,18240,20
|
|
20240625,120500,622949780,18240,18240,18240,18240,22
|
|
20240625,120400,622548500,18240,18240,18250,18240,154
|
|
20240625,120300,619738180,18240,18250,18250,18240,3
|
|
20240625,120200,619683450,18240,18240,18240,18240,48
|
|
20240625,120100,618807930,18240,18240,18240,18240,18
|
|
20240625,120000,618479610,18250,18250,18250,18250,3
|
|
20240625,115900,618424860,18240,18240,18250,18240,43
|
|
20240625,115800,617640530,18240,18240,18240,18240,4
|
|
20240625,115700,617567570,18240,18240,18240,18240,15
|
|
20240625,115600,617293970,18240,18240,18240,18240,104
|
|
20240625,115500,615397010,18240,18250,18250,18240,99
|
|
20240625,115400,613591150,18240,18250,18250,18240,24
|
|
20240625,115300,613153270,18250,18240,18250,18240,31
|
|
20240625,115200,612587700,18250,18240,18250,18240,71
|
|
20240625,115100,611292450,18240,18250,18280,18240,610
|
|
20240625,115000,600160880,18250,18270,18270,18250,1002
|
|
20240625,114900,581862780,18280,18280,18280,18280,584
|
|
20240625,114800,571187260,18280,18280,18280,18280,26
|
|
20240625,114700,570711980,18280,18290,18310,18280,393
|
|
20240625,114600,563523480,18290,18280,18290,18280,21
|
|
20240625,114500,563139540,18280,18280,18290,18280,624
|
|
20240625,114400,551727820,18280,18280,18290,18280,35
|
|
20240625,114300,551088000,18280,18290,18290,18280,33
|
|
20240625,114200,550484740,18290,18280,18290,18280,23
|
|
20240625,114100,550064220,18280,18290,18290,18280,107
|
|
20240625,114000,548108220,18280,18280,18280,18280,52
|
|
20240625,113900,547157660,18280,18280,18280,18280,2
|
|
20240625,113800,547121100,18280,18280,18280,18280,15
|
|
20240625,113700,546846900,18290,18280,18290,18280,34
|
|
20240625,113600,546225280,18280,18280,18290,18280,24
|
|
20240625,113500,545786530,18290,18290,18290,18290,4
|
|
20240625,113400,545713370,18290,18290,18290,18290,149
|
|
20240625,113300,542988160,18290,18290,18290,18290,30
|
|
20240625,113200,542439460,18290,18290,18290,18290,28
|
|
20240625,113100,541927340,18300,18290,18300,18290,167
|
|
20240625,113000,538871270,18290,18290,18300,18290,75
|
|
20240625,112900,537499490,18290,18280,18290,18280,131
|
|
20240625,112800,535103800,18290,18280,18290,18280,10
|
|
20240625,112700,534920920,18280,18290,18290,18280,14
|
|
20240625,112600,534664890,18300,18270,18300,18270,194
|
|
20240625,112500,531118800,18270,18280,18280,18270,152
|
|
20240625,112400,528340260,18290,18290,18290,18290,44
|
|
20240625,112300,527535500,18290,18300,18300,18290,85
|
|
20240625,112200,525980130,18300,18290,18300,18290,6
|
|
20240625,112100,525870360,18290,18310,18310,18290,509
|
|
20240625,112000,516553440,18310,18310,18310,18310,34
|
|
20240625,111900,515930900,18310,18330,18330,18310,856
|
|
20240625,111800,500250310,18340,18360,18360,18340,235
|
|
20240625,111700,495940290,18350,18360,18360,18350,354
|
|
20240625,111600,489444030,18360,18360,18360,18360,55
|
|
20240625,111500,488434230,18360,18360,18370,18360,308
|
|
20240625,111400,482778950,18360,18360,18360,18360,27
|
|
20240625,111300,482283230,18360,18370,18370,18360,691
|
|
20240625,111200,469589580,18370,18380,18380,18370,34
|
|
20240625,111100,468964790,18380,18370,18380,18370,33
|
|
20240625,111000,468358430,18380,18370,18380,18370,3
|
|
20240625,110900,468303310,18380,18380,18380,18380,28
|
|
20240625,110800,467788670,18380,18380,18380,18380,32
|
|
20240625,110700,467200510,18380,18380,18380,18380,6
|
|
20240625,110600,467090230,18380,18380,18380,18380,117
|
|
20240625,110500,464939770,18380,18380,18380,18380,35
|
|
20240625,110400,464296470,18380,18380,18380,18380,1
|
|
20240625,110300,464278090,18380,18380,18380,18380,26
|
|
20240625,110200,463800210,18380,18380,18380,18380,195
|
|
20240625,110100,460216110,18380,18370,18380,18370,111
|
|
20240625,110000,458176040,18380,18370,18380,18370,221
|
|
20240625,105900,454115100,18370,18380,18380,18370,53
|
|
20240625,105800,453141140,18370,18370,18370,18370,80
|
|
20240625,105700,451671540,18370,18370,18370,18370,2
|
|
20240625,105600,451634800,18380,18380,18380,18380,109
|
|
20240625,105500,449631380,18380,18370,18380,18370,195
|
|
20240625,105400,446047530,18370,18380,18380,18370,61
|
|
20240625,105300,444926440,18380,18400,18400,18380,670
|
|
20240625,105200,432609760,18400,18400,18410,18400,83
|
|
20240625,105100,431082530,18400,18400,18400,18400,46
|
|
20240625,105000,430236130,18410,18380,18440,18370,827
|
|
20240625,104900,415002750,18380,18380,18380,18380,20
|
|
20240625,104800,414635150,18370,18400,18400,18370,245
|
|
20240625,104700,410130630,18400,18410,18410,18400,11
|
|
20240625,104600,409928150,18400,18380,18410,18380,102
|
|
20240625,104500,408051340,18380,18410,18410,18380,115
|
|
20240625,104400,405934610,18380,18410,18410,18380,59
|
|
20240625,104300,404848480,18410,18410,18420,18410,37
|
|
20240625,104200,404167300,18410,18400,18410,18390,129
|
|
20240625,104100,401793860,18400,18410,18410,18400,727
|
|
20240625,104000,388416920,18410,18410,18410,18410,36
|
|
20240625,103900,387754160,18410,18410,18410,18410,58
|
|
20240625,103800,386686380,18400,18410,18410,18400,109
|
|
20240625,103700,384679780,18410,18410,18410,18410,401
|
|
20240625,103600,377297370,18420,18410,18420,18410,20
|
|
20240625,103500,376929120,18420,18420,18420,18420,304
|
|
20240625,103400,371329440,18430,18440,18440,18420,6
|
|
20240625,103300,371218880,18440,18410,18450,18410,359
|
|
20240625,103200,364597680,18400,18440,18440,18400,241
|
|
20240625,103100,360157550,18440,18410,18440,18400,1081
|
|
20240625,103000,340245210,18410,18400,18410,18400,140
|
|
20240625,102900,337667940,18410,18390,18410,18390,69
|
|
20240625,102800,336398260,18410,18410,18410,18410,5
|
|
20240625,102700,336306210,18410,18390,18410,18390,195
|
|
20240625,102600,332717890,18390,18390,18390,18390,102
|
|
20240625,102500,330842110,18390,18400,18400,18390,103
|
|
20240625,102400,328947240,18400,18410,18410,18400,62
|
|
20240625,102300,327805910,18410,18400,18420,18400,433
|
|
20240625,102200,319834630,18400,18390,18400,18390,551
|
|
20240625,102100,309698430,18380,18390,18390,18380,29
|
|
20240625,102000,309165390,18380,18380,18380,18380,221
|
|
20240625,101900,305103410,18380,18380,18380,18380,72
|
|
20240625,101800,303780050,18380,18380,18380,18380,192
|
|
20240625,101700,300251090,18370,18380,18380,18360,321
|
|
20240625,101600,294355700,18380,18370,18390,18370,206
|
|
20240625,101500,290569780,18370,18360,18370,18360,526
|
|
20240625,101400,280907520,18360,18360,18360,18350,491
|
|
20240625,101300,271893760,18350,18340,18350,18340,367
|
|
20240625,101200,265159530,18340,18330,18340,18330,311
|
|
20240625,101100,259457420,18330,18320,18330,18320,51
|
|
20240625,101000,258522910,18320,18330,18330,18320,62
|
|
20240625,100900,257386980,18330,18330,18330,18320,267
|
|
20240625,100800,252495500,18320,18320,18320,18320,145
|
|
20240625,100700,249839100,18330,18330,18330,18330,0
|
|
20240625,100600,249839100,18330,18330,18330,18330,29
|
|
20240625,100500,249307530,18330,18330,18330,18330,25
|
|
20240625,100400,248849280,18320,18330,18330,18320,12
|
|
20240625,100300,248629420,18330,18330,18330,18330,215
|
|
20240625,100200,244688470,18330,18340,18340,18330,109
|
|
20240625,100100,242690420,18340,18340,18340,18330,103
|
|
20240625,100000,240802410,18340,18360,18360,18340,30
|
|
20240625,095900,240252010,18330,18330,18330,18330,0
|
|
20240625,095800,240252010,18330,18370,18370,18330,1076
|
|
20240625,095700,220523160,18370,18370,18370,18350,191
|
|
20240625,095600,217016910,18380,18360,18380,18360,690
|
|
20240625,095500,204344720,18350,18350,18350,18350,114
|
|
20240625,095400,202252820,18350,18350,18360,18350,34
|
|
20240625,095300,201628890,18340,18350,18360,18340,232
|
|
20240625,095200,197371250,18360,18340,18360,18340,204
|
|
20240625,095100,193628740,18350,18350,18350,18340,32
|
|
20240625,095000,193041700,18350,18350,18350,18330,153
|
|
20240625,094900,190234430,18340,18320,18340,18310,502
|
|
20240625,094800,181033430,18320,18300,18320,18300,198
|
|
20240625,094700,177408660,18290,18300,18300,18290,27
|
|
20240625,094600,176914720,18300,18300,18300,18300,61
|
|
20240625,094500,175798420,18300,18300,18310,18300,36
|
|
20240625,094400,175139520,18300,18300,18300,18300,20
|
|
20240625,094300,174773520,18300,18300,18310,18300,93
|
|
20240625,094200,173070860,18300,18300,18310,18300,72
|
|
20240625,094100,171753080,18310,18300,18310,18300,434
|
|
20240625,094000,163808530,18300,18300,18300,18300,125
|
|
20240625,093900,161521030,18290,18300,18300,18290,66
|
|
20240625,093800,160313390,18290,18290,18290,18290,0
|
|
20240625,093700,160313390,18290,18300,18300,18290,34
|
|
20240625,093600,159691360,18300,18300,18300,18290,25
|
|
20240625,093500,159234020,18300,18300,18300,18300,10
|
|
20240625,093400,159051020,18290,18290,18290,18290,19
|
|
20240625,093300,158703510,18300,18300,18300,18300,63
|
|
20240625,093200,157550610,18300,18290,18300,18290,19
|
|
20240625,093100,157203070,18290,18300,18300,18250,421
|
|
20240625,093000,149508220,18290,18290,18300,18290,480
|
|
20240625,092900,140727230,18290,18300,18300,18290,204
|
|
20240625,092800,136994740,18300,18300,18310,18300,226
|
|
20240625,092700,132858740,18310,18290,18310,18290,908
|
|
20240625,092600,116240430,18290,18280,18290,18280,570
|
|
20240625,092500,105815500,18280,18280,18280,18280,27
|
|
20240625,092400,105321940,18280,18280,18280,18270,28
|
|
20240625,092300,104810260,18280,18260,18280,18260,188
|
|
20240625,092200,101374380,18270,18270,18270,18260,90
|
|
20240625,092100,99730640,18270,18260,18270,18260,114
|
|
20240625,092000,97648810,18260,18260,18270,18260,70
|
|
20240625,091900,96370520,18250,18250,18250,18250,0
|
|
20240625,091800,96370520,18250,18260,18260,18250,84
|
|
20240625,091700,94837060,18250,18260,18260,18250,19
|
|
20240625,091600,94490220,18250,18280,18280,18250,452
|
|
20240625,091500,86239020,18280,18280,18280,18280,219
|
|
20240625,091400,82235700,18270,18270,18270,18270,120
|
|
20240625,091300,80043300,18260,18260,18270,18260,250
|
|
20240625,091200,75478170,18260,18250,18260,18250,52
|
|
20240625,091100,74529160,18250,18240,18250,18240,163
|
|
20240625,091000,71554550,18240,18240,18240,18230,149
|
|
20240625,090900,68836990,18240,18230,18240,18220,176
|
|
20240625,090800,65628930,18240,18160,18240,18160,272
|
|
20240625,090700,60675210,18150,18140,18150,18140,290
|
|
20240625,090600,55412910,18140,18110,18140,18110,13
|
|
20240625,090500,55177450,18110,18150,18150,18110,13
|
|
20240625,090400,54941540,18100,18100,18100,18100,357
|
|
20240625,090300,48479840,18100,18160,18160,18090,338
|
|
20240625,090200,42361920,18170,18160,18170,18090,1302
|
|
20240625,090100,18789380,18160,18180,18180,18160,258
|
|
20240625,090000,14100400,18180,18170,18260,18170,776
|