658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,195500,68991182360,18600,18600,18600,18600,25981
|
|
20240604,195400,68991182360,18600,18600,18600,18600,0
|
|
20240604,195300,68991182360,18600,18600,18600,18600,0
|
|
20240604,195200,68991182360,18600,18600,18600,18600,0
|
|
20240604,195100,68991182360,18600,18600,18600,18600,0
|
|
20240604,195000,68991182360,18600,18600,18600,18600,0
|
|
20240604,194900,68991182360,18600,18600,18600,18600,0
|
|
20240604,194800,68991182360,18600,18600,18600,18600,0
|
|
20240604,194700,68991182360,18600,18600,18600,18600,0
|
|
20240604,194600,68991182360,18600,18600,18600,18600,0
|
|
20240604,194500,68991182360,18600,18600,18600,18600,0
|
|
20240604,194400,68991182360,18600,18600,18600,18600,0
|
|
20240604,194300,68991182360,18600,18600,18600,18600,0
|
|
20240604,194200,68991182360,18600,18600,18600,18600,0
|
|
20240604,194100,68991182360,18600,18600,18600,18600,0
|
|
20240604,194000,68991182360,18600,18600,18600,18600,0
|
|
20240604,193900,68991182360,18600,18600,18600,18600,0
|
|
20240604,193800,68991182360,18600,18600,18600,18600,0
|
|
20240604,193700,68991182360,18600,18600,18600,18600,0
|
|
20240604,193600,68991182360,18600,18600,18600,18600,0
|
|
20240604,193500,68991182360,18600,18600,18600,18600,0
|
|
20240604,193400,68991182360,18600,18600,18600,18600,0
|
|
20240604,193300,68991182360,18600,18600,18600,18600,0
|
|
20240604,193200,68991182360,18600,18600,18600,18600,0
|
|
20240604,193100,68991182360,18600,18600,18600,18600,0
|
|
20240604,193000,68991182360,18600,18600,18600,18600,0
|
|
20240604,192900,68991182360,18600,18600,18600,18600,0
|
|
20240604,192800,68991182360,18600,18600,18600,18600,0
|
|
20240604,192700,68991182360,18600,18600,18600,18600,0
|
|
20240604,192600,68991182360,18600,18600,18600,18600,0
|
|
20240604,192500,68991182360,18600,18600,18600,18600,25981
|
|
20240604,192400,68991182360,18600,18600,18600,18600,0
|
|
20240604,192300,68991182360,18600,18600,18600,18600,0
|
|
20240604,192200,68991182360,18600,18600,18600,18600,0
|
|
20240604,192100,68991182360,18600,18600,18600,18600,0
|
|
20240604,192000,68991182360,18600,18600,18600,18600,0
|
|
20240604,191900,68991182360,18600,18600,18600,18600,0
|
|
20240604,191800,68991182360,18600,18600,18600,18600,0
|
|
20240604,191700,68991182360,18600,18600,18600,18600,0
|
|
20240604,191600,68991182360,18600,18600,18600,18600,0
|
|
20240604,191500,68991182360,18600,18600,18600,18600,0
|
|
20240604,191400,68991182360,18600,18600,18600,18600,0
|
|
20240604,191300,68991182360,18600,18600,18600,18600,0
|
|
20240604,191200,68991182360,18600,18600,18600,18600,0
|
|
20240604,191100,68991182360,18600,18600,18600,18600,0
|
|
20240604,191000,68991182360,18600,18600,18600,18600,0
|
|
20240604,190900,68991182360,18600,18600,18600,18600,0
|
|
20240604,190800,68991182360,18600,18600,18600,18600,0
|
|
20240604,190700,68991182360,18600,18600,18600,18600,0
|
|
20240604,190600,68991182360,18600,18600,18600,18600,0
|
|
20240604,190500,68991182360,18600,18600,18600,18600,0
|
|
20240604,190400,68991182360,18600,18600,18600,18600,0
|
|
20240604,190300,68991182360,18600,18600,18600,18600,0
|
|
20240604,190200,68991182360,18600,18600,18600,18600,0
|
|
20240604,190100,68991182360,18600,18600,18600,18600,0
|
|
20240604,190000,68991182360,18600,18600,18600,18600,0
|
|
20240604,185900,68991182360,18600,18600,18600,18600,0
|
|
20240604,185800,68991182360,18600,18600,18600,18600,0
|
|
20240604,185700,68991182360,18600,18600,18600,18600,0
|
|
20240604,185600,68991182360,18600,18600,18600,18600,0
|
|
20240604,185500,68991182360,18600,18600,18600,18600,25981
|
|
20240604,185400,68991182360,18600,18600,18600,18600,0
|
|
20240604,185300,68991182360,18600,18600,18600,18600,0
|
|
20240604,185200,68991182360,18600,18600,18600,18600,0
|
|
20240604,185100,68991182360,18600,18600,18600,18600,0
|
|
20240604,185000,68991182360,18600,18600,18600,18600,0
|
|
20240604,184900,68991182360,18600,18600,18600,18600,0
|
|
20240604,184800,68991182360,18600,18600,18600,18600,0
|
|
20240604,184700,68991182360,18600,18600,18600,18600,0
|
|
20240604,184600,68991182360,18600,18600,18600,18600,0
|
|
20240604,184500,68991182360,18600,18600,18600,18600,0
|
|
20240604,184400,68991182360,18600,18600,18600,18600,0
|
|
20240604,184300,68991182360,18600,18600,18600,18600,0
|
|
20240604,184200,68991182360,18600,18600,18600,18600,0
|
|
20240604,184100,68991182360,18600,18600,18600,18600,0
|
|
20240604,184000,68991182360,18600,18600,18600,18600,0
|
|
20240604,183900,68991182360,18600,18600,18600,18600,0
|
|
20240604,183800,68991182360,18600,18600,18600,18600,0
|
|
20240604,183700,68991182360,18600,18600,18600,18600,0
|
|
20240604,183600,68991182360,18600,18600,18600,18600,0
|
|
20240604,183500,68991182360,18600,18600,18600,18600,0
|
|
20240604,183400,68991182360,18600,18600,18600,18600,0
|
|
20240604,183300,68991182360,18600,18600,18600,18600,0
|
|
20240604,183200,68991182360,18600,18600,18600,18600,0
|
|
20240604,183100,68991182360,18600,18600,18600,18600,0
|
|
20240604,183000,68991182360,18600,18600,18600,18600,0
|
|
20240604,182900,68991182360,18600,18600,18600,18600,0
|
|
20240604,182800,68991182360,18600,18600,18600,18600,0
|
|
20240604,182700,68991182360,18600,18600,18600,18600,0
|
|
20240604,182600,68991182360,18600,18600,18600,18600,0
|
|
20240604,182500,68991182360,18600,18600,18600,18600,25981
|
|
20240604,182400,68991182360,18600,18600,18600,18600,0
|
|
20240604,182300,68991182360,18600,18600,18600,18600,0
|
|
20240604,182200,68991182360,18600,18600,18600,18600,0
|
|
20240604,182100,68991182360,18600,18600,18600,18600,0
|
|
20240604,182000,68991182360,18600,18600,18600,18600,0
|
|
20240604,181900,68991182360,18600,18600,18600,18600,0
|
|
20240604,181800,68991182360,18600,18600,18600,18600,0
|
|
20240604,181700,68991182360,18600,18600,18600,18600,0
|
|
20240604,181600,68991182360,18600,18600,18600,18600,0
|
|
20240604,181500,68991182360,18600,18600,18600,18600,0
|
|
20240604,181400,68991182360,18600,18600,18600,18600,0
|
|
20240604,181300,68991182360,18600,18600,18600,18600,0
|
|
20240604,181200,68991182360,18600,18600,18600,18600,0
|
|
20240604,181100,68991182360,18600,18600,18600,18600,0
|
|
20240604,181000,68991182360,18600,18600,18600,18600,0
|
|
20240604,180900,68991182360,18600,18600,18600,18600,0
|
|
20240604,180800,68991182360,18600,18600,18600,18600,0
|
|
20240604,180700,68991182360,18600,18600,18600,18600,0
|
|
20240604,180600,68991182360,18600,18600,18600,18600,0
|
|
20240604,180500,68991182360,18600,18600,18600,18600,0
|
|
20240604,180400,68991182360,18600,18600,18600,18600,0
|
|
20240604,180300,68991182360,18600,18600,18600,18600,0
|
|
20240604,180200,68991182360,18600,18600,18600,18600,0
|
|
20240604,180100,68991182360,18600,18600,18600,18600,0
|
|
20240604,180000,68991182360,18600,18600,18600,18600,0
|
|
20240604,175900,68991182360,18600,18600,18600,18600,0
|
|
20240604,175800,68991182360,18600,18600,18600,18600,0
|
|
20240604,175700,68991182360,18600,18600,18600,18600,0
|
|
20240604,175600,68991182360,18600,18600,18600,18600,0
|
|
20240604,175500,68991182360,18600,18600,18600,18600,25981
|
|
20240604,175400,68991182360,18600,18600,18600,18600,0
|
|
20240604,175300,68991182360,18600,18600,18600,18600,0
|
|
20240604,175200,68991182360,18600,18600,18600,18600,0
|
|
20240604,175100,68991182360,18600,18600,18600,18600,0
|
|
20240604,175000,68991182360,18600,18600,18600,18600,0
|
|
20240604,174900,68991182360,18600,18600,18600,18600,0
|
|
20240604,174800,68991182360,18600,18600,18600,18600,0
|
|
20240604,174700,68991182360,18600,18600,18600,18600,0
|
|
20240604,174600,68991182360,18600,18600,18600,18600,0
|
|
20240604,174500,68991182360,18600,18600,18600,18600,0
|
|
20240604,174400,68991182360,18600,18600,18600,18600,0
|
|
20240604,174300,68991182360,18600,18600,18600,18600,0
|
|
20240604,174200,68991182360,18600,18600,18600,18600,0
|
|
20240604,174100,68991182360,18600,18600,18600,18600,0
|
|
20240604,174000,68991182360,18600,18600,18600,18600,0
|
|
20240604,173900,68991182360,18600,18600,18600,18600,0
|
|
20240604,173800,68991182360,18600,18600,18600,18600,0
|
|
20240604,173700,68991182360,18600,18600,18600,18600,0
|
|
20240604,173600,68991182360,18600,18600,18600,18600,0
|
|
20240604,173500,68991182360,18600,18600,18600,18600,0
|
|
20240604,173400,68991182360,18600,18600,18600,18600,0
|
|
20240604,173300,68991182360,18600,18600,18600,18600,0
|
|
20240604,173200,68991182360,18600,18600,18600,18600,0
|
|
20240604,173100,68991182360,18600,18600,18600,18600,0
|
|
20240604,173000,68991182360,18600,18600,18600,18600,0
|
|
20240604,172900,68991182360,18600,18600,18600,18600,0
|
|
20240604,172800,68991182360,18600,18600,18600,18600,0
|
|
20240604,172700,68991182360,18600,18600,18600,18600,0
|
|
20240604,172600,68991182360,18600,18600,18600,18600,0
|
|
20240604,172500,68991182360,18600,18600,18600,18600,25981
|
|
20240604,172400,68991182360,18600,18600,18600,18600,0
|
|
20240604,172300,68991182360,18600,18600,18600,18600,0
|
|
20240604,172200,68991182360,18600,18600,18600,18600,0
|
|
20240604,172100,68991182360,18600,18600,18600,18600,0
|
|
20240604,172000,68991182360,18600,18600,18600,18600,0
|
|
20240604,171900,68991182360,18600,18600,18600,18600,0
|
|
20240604,171800,68991182360,18600,18600,18600,18600,0
|
|
20240604,171700,68991182360,18600,18600,18600,18600,0
|
|
20240604,171600,68991182360,18600,18600,18600,18600,0
|
|
20240604,171500,68991182360,18600,18600,18600,18600,0
|
|
20240604,171400,68991182360,18600,18600,18600,18600,0
|
|
20240604,171300,68991182360,18600,18600,18600,18600,0
|
|
20240604,171200,68991182360,18600,18600,18600,18600,0
|
|
20240604,171100,68991182360,18600,18600,18600,18600,0
|
|
20240604,171000,68991182360,18600,18600,18600,18600,0
|
|
20240604,170900,68991182360,18600,18600,18600,18600,0
|
|
20240604,170800,68991182360,18600,18600,18600,18600,0
|
|
20240604,170700,68991182360,18600,18600,18600,18600,0
|
|
20240604,170600,68991182360,18600,18600,18600,18600,0
|
|
20240604,170500,68991182360,18600,18600,18600,18600,0
|
|
20240604,170400,68991182360,18600,18600,18600,18600,0
|
|
20240604,170300,68991182360,18600,18600,18600,18600,0
|
|
20240604,170200,68991182360,18600,18600,18600,18600,0
|
|
20240604,170100,68991182360,18600,18600,18600,18600,0
|
|
20240604,170000,68991182360,18600,18600,18600,18600,0
|
|
20240604,165900,68991182360,18600,18600,18600,18600,0
|
|
20240604,165800,68991182360,18600,18600,18600,18600,0
|
|
20240604,165700,68991182360,18600,18600,18600,18600,0
|
|
20240604,165600,68991182360,18600,18600,18600,18600,0
|
|
20240604,165500,68991182360,18600,18600,18600,18600,25981
|
|
20240604,165400,68991182360,18600,18600,18600,18600,0
|
|
20240604,165300,68991182360,18600,18600,18600,18600,0
|
|
20240604,165200,68991182360,18600,18600,18600,18600,0
|
|
20240604,165100,68991182360,18600,18600,18600,18600,0
|
|
20240604,165000,68991182360,18600,18600,18600,18600,0
|
|
20240604,164900,68991182360,18600,18600,18600,18600,0
|
|
20240604,164800,68991182360,18600,18600,18600,18600,0
|
|
20240604,164700,68991182360,18600,18600,18600,18600,0
|
|
20240604,164600,68991182360,18600,18600,18600,18600,0
|
|
20240604,164500,68991182360,18600,18600,18600,18600,0
|
|
20240604,164400,68991182360,18600,18600,18600,18600,0
|
|
20240604,164300,68991182360,18600,18600,18600,18600,0
|
|
20240604,164200,68991182360,18600,18600,18600,18600,0
|
|
20240604,164100,68991182360,18600,18600,18600,18600,0
|
|
20240604,164000,68991182360,18600,18600,18600,18600,0
|
|
20240604,163900,68991182360,18600,18600,18600,18600,0
|
|
20240604,163800,68991182360,18600,18600,18600,18600,0
|
|
20240604,163700,68991182360,18600,18600,18600,18600,0
|
|
20240604,163600,68991182360,18600,18600,18600,18600,0
|
|
20240604,163500,68991182360,18600,18600,18600,18600,0
|
|
20240604,163400,68991182360,18600,18600,18600,18600,0
|
|
20240604,163300,68991182360,18600,18600,18600,18600,0
|
|
20240604,163200,68991182360,18600,18600,18600,18600,0
|
|
20240604,163100,68991182360,18600,18600,18600,18600,0
|
|
20240604,163000,68991182360,18600,18600,18600,18600,0
|
|
20240604,162900,68991182360,18600,18600,18600,18600,0
|
|
20240604,162800,68991182360,18600,18600,18600,18600,0
|
|
20240604,162700,68991182360,18600,18600,18600,18600,0
|
|
20240604,162600,68991182360,18600,18600,18600,18600,0
|
|
20240604,162500,68991182360,18600,18600,18600,18600,25981
|
|
20240604,162400,68991182360,18600,18600,18600,18600,0
|
|
20240604,162300,68991182360,18600,18600,18600,18600,0
|
|
20240604,162200,68991182360,18600,18600,18600,18600,0
|
|
20240604,162100,68991182360,18600,18600,18600,18600,0
|
|
20240604,162000,68991182360,18600,18600,18600,18600,0
|
|
20240604,161900,68991182360,18600,18600,18600,18600,0
|
|
20240604,161800,68991182360,18600,18600,18600,18600,0
|
|
20240604,161700,68991182360,18600,18600,18600,18600,0
|
|
20240604,161600,68991182360,18600,18600,18600,18600,0
|
|
20240604,161500,68991182360,18600,18600,18600,18600,0
|
|
20240604,161400,68991182360,18600,18600,18600,18600,0
|
|
20240604,161300,68991182360,18600,18600,18600,18600,0
|
|
20240604,161200,68991182360,18600,18600,18600,18600,0
|
|
20240604,161100,68991182360,18600,18600,18600,18600,0
|
|
20240604,161000,68991182360,18600,18600,18600,18600,0
|
|
20240604,160900,68991182360,18600,18600,18600,18600,0
|
|
20240604,160800,68991182360,18600,18600,18600,18600,0
|
|
20240604,160700,68991182360,18600,18600,18600,18600,0
|
|
20240604,160600,68991182360,18600,18600,18600,18600,0
|
|
20240604,160500,68991182360,18600,18600,18600,18600,0
|
|
20240604,160400,68991182360,18600,18600,18600,18600,0
|
|
20240604,160300,68991182360,18600,18600,18600,18600,0
|
|
20240604,160200,68991182360,18600,18600,18600,18600,0
|
|
20240604,160100,68991182360,18600,18600,18600,18600,0
|
|
20240604,160000,68991182360,18600,18600,18600,18600,0
|
|
20240604,155900,68991182360,18600,18600,18600,18600,0
|
|
20240604,155800,68991182360,18600,18600,18600,18600,0
|
|
20240604,155700,68991182360,18600,18600,18600,18600,0
|
|
20240604,155600,68991182360,18600,18600,18600,18600,0
|
|
20240604,155500,68991182360,18600,18600,18600,18600,25981
|
|
20240604,155400,68991182360,18600,18600,18600,18600,0
|
|
20240604,155300,68991182360,18600,18600,18600,18600,0
|
|
20240604,155200,68991182360,18600,18600,18600,18600,0
|
|
20240604,155100,68991182360,18600,18600,18600,18600,0
|
|
20240604,155000,68991182360,18600,18600,18600,18600,0
|
|
20240604,154900,68991182360,18600,18600,18600,18600,0
|
|
20240604,154800,68991182360,18600,18600,18600,18600,0
|
|
20240604,154700,68991182360,18600,18600,18600,18600,0
|
|
20240604,154600,68991182360,18600,18600,18600,18600,0
|
|
20240604,154500,68991182360,18600,18600,18600,18600,0
|
|
20240604,154400,68991182360,18600,18600,18600,18600,0
|
|
20240604,154300,68991182360,18600,18600,18600,18600,0
|
|
20240604,154200,68991182360,18600,18600,18600,18600,0
|
|
20240604,154100,68991182360,18600,18600,18600,18600,0
|
|
20240604,154000,68991182360,18600,18600,18600,18600,0
|
|
20240604,153900,68991182360,18600,18600,18600,18600,0
|
|
20240604,153800,68991182360,18600,18600,18600,18600,0
|
|
20240604,153700,68991182360,18600,18600,18600,18600,0
|
|
20240604,153600,68991182360,18600,18600,18600,18600,0
|
|
20240604,153500,68991182360,18600,18600,18600,18600,0
|
|
20240604,153400,68991182360,18600,18600,18600,18600,0
|
|
20240604,153300,68991182360,18600,18600,18600,18600,0
|
|
20240604,153200,68991182360,18600,18600,18600,18600,0
|
|
20240604,153100,68991182360,18600,18600,18600,18600,0
|
|
20240604,153000,68991182360,18600,18600,18600,18600,25981
|
|
20240604,152900,68507935760,18600,18600,18600,18600,0
|
|
20240604,152800,68507935760,18600,18600,18600,18600,0
|
|
20240604,152700,68507935760,18600,18600,18600,18600,0
|
|
20240604,152600,68507935760,18600,18600,18600,18600,0
|
|
20240604,152500,68507935760,18600,18600,18600,18600,0
|
|
20240604,152400,68507935760,18600,18600,18600,18600,0
|
|
20240604,152300,68507935760,18600,18600,18600,18600,0
|
|
20240604,152200,68507935760,18600,18600,18600,18600,0
|
|
20240604,152100,68507935760,18600,18600,18600,18600,0
|
|
20240604,152000,68507935760,18600,18600,18600,18600,0
|
|
20240604,151900,68507935760,18600,18630,18700,18550,4960
|
|
20240604,151800,68415417790,18650,18510,18650,18510,1585
|
|
20240604,151700,68385993760,18510,18580,18600,18510,4778
|
|
20240604,151600,68297370770,18590,18630,18660,18580,5128
|
|
20240604,151500,68201863620,18630,18610,18640,18610,2828
|
|
20240604,151400,68149205380,18610,18600,18620,18600,1696
|
|
20240604,151300,68117652840,18600,18650,18650,18590,1606
|
|
20240604,151200,68087750850,18600,18650,18650,18600,3265
|
|
20240604,151100,68026912420,18650,18700,18700,18630,1164
|
|
20240604,151000,68005201510,18700,18600,18710,18600,2055
|
|
20240604,150900,67966816100,18590,18520,18600,18520,5106
|
|
20240604,150800,67871918050,18520,18510,18560,18510,2417
|
|
20240604,150700,67827137950,18510,18530,18560,18510,2608
|
|
20240604,150600,67778811890,18530,18580,18580,18530,3737
|
|
20240604,150500,67709453960,18570,18570,18580,18570,640
|
|
20240604,150400,67697567470,18570,18600,18600,18550,1535
|
|
20240604,150300,67669067490,18600,18610,18630,18550,2157
|
|
20240604,150200,67628995100,18630,18630,18640,18610,570
|
|
20240604,150100,67618380360,18610,18670,18680,18610,2658
|
|
20240604,150000,67568834680,18670,18560,18670,18560,2425
|
|
20240604,145900,67523732450,18560,18540,18590,18530,2209
|
|
20240604,145800,67482767810,18550,18570,18600,18540,3937
|
|
20240604,145700,67409698300,18570,18680,18680,18560,6314
|
|
20240604,145600,67292137910,18680,18670,18690,18610,3061
|
|
20240604,145500,67235032390,18670,18680,18690,18620,2957
|
|
20240604,145400,67179883100,18690,18710,18730,18610,5361
|
|
20240604,145300,67079824270,18710,18750,18760,18700,2937
|
|
20240604,145200,67024829140,18750,18790,18800,18750,3565
|
|
20240604,145100,66957917890,18790,18810,18820,18790,1339
|
|
20240604,145000,66932742090,18830,18830,18850,18790,3545
|
|
20240604,144900,66866046870,18830,18880,18890,18800,2640
|
|
20240604,144800,66816333900,18870,18910,18920,18870,2058
|
|
20240604,144700,66777449160,18940,18900,18950,18870,3685
|
|
20240604,144600,66707745320,18890,18900,18920,18880,4394
|
|
20240604,144500,66624722260,18920,18910,18920,18890,1292
|
|
20240604,144400,66600299070,18910,18940,18940,18900,320
|
|
20240604,144300,66594244700,18940,18960,18990,18880,1900
|
|
20240604,144200,66558291870,18960,19010,19010,18870,2889
|
|
20240604,144100,66503656060,19010,18890,19010,18890,2033
|
|
20240604,144000,66465067610,18890,18840,18920,18820,1870
|
|
20240604,143900,66429818280,18840,18860,18910,18800,9867
|
|
20240604,143800,66244039120,18860,18890,18910,18820,5665
|
|
20240604,143700,66137268430,18900,18950,18960,18830,11206
|
|
20240604,143600,65925531280,18960,19020,19030,18950,8872
|
|
20240604,143500,65757118690,19020,19140,19140,19020,3915
|
|
20240604,143400,65682450180,19140,19150,19160,19130,1145
|
|
20240604,143300,65660527430,19160,19140,19160,19140,232
|
|
20240604,143200,65656086240,19140,19160,19160,19090,2616
|
|
20240604,143100,65606067070,19160,19200,19200,19160,4021
|
|
20240604,143000,65528950390,19200,19180,19220,19170,1444
|
|
20240604,142900,65501243900,19190,19230,19260,19180,2622
|
|
20240604,142800,65450830480,19240,19150,19240,19150,2182
|
|
20240604,142700,65408960720,19150,19100,19150,19080,2265
|
|
20240604,142600,65365702290,19100,19150,19170,19090,2223
|
|
20240604,142500,65323182070,19140,19230,19230,19140,3960
|
|
20240604,142400,65247131390,19200,19010,19230,19000,6577
|
|
20240604,142300,65121276570,19010,19050,19070,19010,1786
|
|
20240604,142200,65087272180,19050,19090,19120,19020,5235
|
|
20240604,142100,64987498880,19080,19140,19150,19080,3221
|
|
20240604,142000,64925912070,19140,19150,19200,19140,2780
|
|
20240604,141900,64872619290,19150,19190,19190,19130,1146
|
|
20240604,141800,64850661960,19190,19170,19190,19130,1835
|
|
20240604,141700,64815484160,19160,19130,19200,19120,2902
|
|
20240604,141600,64759848430,19130,19160,19190,19130,1211
|
|
20240604,141500,64736661870,19170,19090,19180,19080,2954
|
|
20240604,141400,64680123040,19090,19120,19120,19060,734
|
|
20240604,141300,64666109530,19110,19100,19130,19010,3662
|
|
20240604,141200,64596225990,19110,19060,19120,19060,2235
|
|
20240604,141100,64553544700,19060,19020,19100,18980,5670
|
|
20240604,141000,64445601580,19020,19090,19090,18980,17133
|
|
20240604,140900,64119831290,19050,19100,19120,19030,10689
|
|
20240604,140800,63916028750,19100,19220,19220,19070,10189
|
|
20240604,140700,63720877980,19230,19290,19290,19210,1666
|
|
20240604,140600,63688824840,19260,19250,19300,19230,2592
|
|
20240604,140500,63638888660,19250,19230,19260,19210,3719
|
|
20240604,140400,63567370650,19230,19280,19280,19210,1252
|
|
20240604,140300,63543266370,19280,19300,19300,19270,2333
|
|
20240604,140200,63498274930,19280,19300,19320,19280,1224
|
|
20240604,140100,63474655070,19290,19300,19340,19290,3415
|
|
20240604,140000,63408667590,19310,19200,19310,19190,6788
|
|
20240604,135900,63278017940,19200,19190,19200,19140,4058
|
|
20240604,135800,63200246050,19190,19250,19260,19170,5047
|
|
20240604,135700,63103310880,19250,19260,19280,19240,6481
|
|
20240604,135600,62978512600,19260,19210,19270,19110,19351
|
|
20240604,135500,62607493260,19190,19260,19270,19190,12920
|
|
20240604,135400,62359026340,19260,19310,19310,19240,6449
|
|
20240604,135300,62234762770,19270,19410,19430,19270,10040
|
|
20240604,135200,62040547090,19410,19330,19440,19320,5797
|
|
20240604,135100,61928096680,19330,19330,19380,19270,16187
|
|
20240604,135000,61615585780,19330,19510,19520,19320,23894
|
|
20240604,134900,61151974170,19510,19710,19710,19510,21793
|
|
20240604,134800,60724593800,19700,19700,19780,19690,4016
|
|
20240604,134700,60645443930,19700,19820,19830,19680,6228
|
|
20240604,134600,60522396440,19820,19930,19940,19800,5015
|
|
20240604,134500,60422831720,19930,19990,19990,19930,8772
|
|
20240604,134400,60247635450,19990,19960,20000,19960,4876
|
|
20240604,134300,60150221730,19970,20000,20100,19960,16734
|
|
20240604,134200,59815278450,19990,19910,19990,19890,14865
|
|
20240604,134100,59518713580,19910,19800,19910,19800,5271
|
|
20240604,134000,59414011620,19800,19760,19810,19750,2464
|
|
20240604,133900,59365263120,19740,19730,19760,19680,2697
|
|
20240604,133800,59312048190,19730,19650,19750,19640,4524
|
|
20240604,133700,59222975690,19650,19640,19700,19620,6902
|
|
20240604,133600,59087385660,19650,19790,19790,19640,8364
|
|
20240604,133500,58922746860,19740,19840,19840,19740,4586
|
|
20240604,133400,58831997670,19830,19810,19850,19810,2954
|
|
20240604,133300,58773403100,19840,19790,19850,19730,2924
|
|
20240604,133200,58715469840,19810,19730,19810,19720,2499
|
|
20240604,133100,58666060450,19730,19730,19750,19700,2022
|
|
20240604,133000,58626194550,19700,19690,19720,19660,5793
|
|
20240604,132900,58512227410,19690,19680,19710,19680,2564
|
|
20240604,132800,58461731770,19710,19710,19740,19670,5742
|
|
20240604,132700,58348662440,19720,19790,19790,19700,6081
|
|
20240604,132600,58228645910,19800,19740,19830,19740,3262
|
|
20240604,132500,58164127540,19730,19660,19840,19630,7988
|
|
20240604,132400,58006547430,19670,19790,19800,19660,7464
|
|
20240604,132300,57859317680,19790,19790,19860,19770,2665
|
|
20240604,132200,57806522900,19790,19840,19840,19750,8812
|
|
20240604,132100,57632021290,19830,19850,19920,19820,7334
|
|
20240604,132000,57486406410,19840,19980,19980,19810,18031
|
|
20240604,131900,57127596050,19980,20100,20150,19900,21795
|
|
20240604,131800,56691521900,20100,19970,20200,19960,37373
|
|
20240604,131700,55940967300,19980,19920,19980,19890,5593
|
|
20240604,131600,55829401700,19900,19960,19970,19900,11342
|
|
20240604,131500,55603253500,19960,19980,20100,19870,35617
|
|
20240604,131400,54892261310,19930,19710,19980,19620,23281
|
|
20240604,131300,54430819590,19710,19630,19730,19630,7664
|
|
20240604,131200,54279945390,19630,19730,19760,19610,19033
|
|
20240604,131100,53905673110,19740,19770,19800,19730,4126
|
|
20240604,131000,53824119870,19780,19770,19810,19750,4301
|
|
20240604,130900,53739050270,19770,19840,19850,19770,7790
|
|
20240604,130800,53584610290,19840,19770,19860,19750,5930
|
|
20240604,130700,53467180350,19760,19830,19850,19730,8681
|
|
20240604,130600,53295423050,19820,19760,19820,19710,11231
|
|
20240604,130500,53073700890,19780,19710,19850,19710,11787
|
|
20240604,130400,52840839230,19710,19840,19850,19700,20793
|
|
20240604,130300,52430201230,19850,19940,19950,19730,34343
|
|
20240604,130200,51749674400,19950,19970,19980,19940,8627
|
|
20240604,130100,51577501070,19980,20050,20050,19970,9702
|
|
20240604,130000,51383552000,20050,19980,20050,19950,4812
|
|
20240604,125900,51287306090,19950,20050,20100,19950,4799
|
|
20240604,125800,51191349980,20050,19950,20150,19950,8078
|
|
20240604,125700,51029266000,19950,20100,20100,19950,14574
|
|
20240604,125600,50737829970,20100,20150,20200,20050,11944
|
|
20240604,125500,50497427770,20100,20050,20150,20050,10838
|
|
20240604,125400,50279523170,20050,20100,20100,19970,17422
|
|
20240604,125300,49931057390,20050,20050,20150,20050,13005
|
|
20240604,125200,49669572790,20050,20150,20150,20000,20357
|
|
20240604,125100,49261332440,20150,20150,20250,20000,38830
|
|
20240604,125000,48480568640,20150,20300,20350,20100,18116
|
|
20240604,124900,48114710690,20350,20150,20400,20150,20917
|
|
20240604,124800,47690285240,20150,20450,20500,20100,45037
|
|
20240604,124700,46775527640,20450,20600,20650,20450,22770
|
|
20240604,124600,46308080740,20600,20650,20750,20600,9027
|
|
20240604,124500,46121542490,20600,20800,20850,20600,22259
|
|
20240604,124400,45659939790,20850,20600,20900,20550,28957
|
|
20240604,124300,45057966340,20600,20700,20750,20500,18837
|
|
20240604,124200,44669567690,20750,20600,20800,20550,20792
|
|
20240604,124100,44238308140,20600,20650,20700,20500,20529
|
|
20240604,124000,43816000190,20650,20800,20850,20600,15868
|
|
20240604,123900,43487269140,20750,20750,20950,20700,37574
|
|
20240604,123800,42703728840,20750,20500,20950,20450,54342
|
|
20240604,123700,41574982540,20450,20550,20700,20350,46703
|
|
20240604,123600,40617438740,20650,20700,20750,20550,21384
|
|
20240604,123500,40176174540,20750,20650,20850,20650,40291
|
|
20240604,123400,39340347990,20650,20900,20900,20600,48806
|
|
20240604,123300,38328294990,20900,20800,21000,20750,76183
|
|
20240604,123200,36736681840,20800,20550,20900,20550,106755
|
|
20240604,123100,34515404290,20550,20650,20750,20450,87399
|
|
20240604,123000,32712944940,20650,20050,20750,20050,147862
|
|
20240604,122900,29682594590,20050,19740,20300,19740,59045
|
|
20240604,122800,28497654080,19730,19690,19830,19650,18591
|
|
20240604,122700,28131220350,19700,19850,19950,19600,54128
|
|
20240604,122600,27062582760,19840,20100,20200,19730,45474
|
|
20240604,122500,26155582230,20100,20050,20250,20000,21947
|
|
20240604,122400,25714118380,20050,20100,20350,20000,47506
|
|
20240604,122300,24757602930,20050,20450,20450,20050,54383
|
|
20240604,122200,23655809530,20450,20250,20550,20150,81778
|
|
20240604,122100,21985664480,20250,20150,20300,19970,56626
|
|
20240604,122000,20842772880,20150,19950,20300,19890,98604
|
|
20240604,121900,18851387760,19960,20050,20150,19950,57275
|
|
20240604,121800,17703203010,20050,19870,20150,19860,109025
|
|
20240604,121700,15522194690,19880,19510,19960,19500,123948
|
|
20240604,121600,13080959110,19570,19570,19570,19570,0
|
|
20240604,121500,13080959110,19570,19030,19570,18950,39808
|
|
20240604,121400,12307808510,19050,18780,19090,18760,7681
|
|
20240604,121300,12162434020,18790,18750,18800,18640,5340
|
|
20240604,121200,12062452410,18730,18750,18780,18640,8955
|
|
20240604,121100,11895043440,18750,18880,18910,18720,6947
|
|
20240604,121000,11764515050,18880,18820,18970,18820,3752
|
|
20240604,120900,11693604140,18800,19010,19040,18770,13350
|
|
20240604,120800,11441150720,19010,19130,19140,19000,8541
|
|
20240604,120700,11278338650,19130,19300,19330,19060,9394
|
|
20240604,120600,11098212540,19320,19010,19340,18920,15361
|
|
20240604,120500,10803725400,18980,19070,19200,18950,10414
|
|
20240604,120400,10605548390,19070,19320,19350,19070,23909
|
|
20240604,120300,10145645740,19320,18810,19490,18790,51196
|
|
20240604,120200,9157517200,18780,19000,19050,18750,12983
|
|
20240604,120100,8912159640,19000,18830,19050,18830,11480
|
|
20240604,120000,8694297230,18830,19120,19170,18820,23981
|
|
20240604,115900,8240010270,19120,19030,19330,18940,45580
|
|
20240604,115800,7365245210,19040,18430,19230,18430,44308
|
|
20240604,115700,6526982100,18430,18300,18430,18300,210
|
|
20240604,115600,6523114690,18300,18310,18310,18300,106
|
|
20240604,115500,6521174370,18310,18300,18410,18300,34
|
|
20240604,115400,6520549550,18300,18320,18320,18300,581
|
|
20240604,115300,6509916630,18300,18390,18390,18300,167
|
|
20240604,115200,6506851630,18460,18460,18460,18460,35
|
|
20240604,115100,6506205530,18340,18370,18470,18340,444
|
|
20240604,115000,6498048200,18480,18480,18480,18480,0
|
|
20240604,114900,6498048200,18480,18360,18480,18360,128
|
|
20240604,114800,6495683510,18350,18350,18480,18350,9
|
|
20240604,114700,6495518120,18490,18280,18490,18260,1012
|
|
20240604,114600,6476923970,18310,18310,18310,18310,22
|
|
20240604,114500,6476521150,18310,18260,18310,18250,247
|
|
20240604,114400,6472009170,18260,18260,18310,18260,149
|
|
20240604,114300,6469285450,18260,18260,18260,18260,23
|
|
20240604,114200,6468865470,18300,18300,18300,18300,2
|
|
20240604,114100,6468828870,18250,18250,18250,18250,120
|
|
20240604,114000,6466638870,18250,18300,18330,18250,1058
|
|
20240604,113900,6447305810,18290,18330,18330,18280,187
|
|
20240604,113800,6443885230,18300,18330,18330,18300,36
|
|
20240604,113700,6443226300,18350,18350,18350,18350,0
|
|
20240604,113600,6443226300,18350,18290,18350,18290,56
|
|
20240604,113500,6442198760,18270,18290,18310,18270,40
|
|
20240604,113400,6441466740,18270,18270,18270,18270,552
|
|
20240604,113300,6431381700,18270,18280,18290,18270,95
|
|
20240604,113200,6429645120,18290,18300,18310,18290,408
|
|
20240604,113100,6422178750,18310,18310,18310,18300,291
|
|
20240604,113000,6416851820,18310,18330,18330,18300,712
|
|
20240604,112900,6403815360,18330,18330,18340,18330,188
|
|
20240604,112800,6400368940,18330,18400,18400,18330,722
|
|
20240604,112700,6387094550,18400,18420,18420,18400,670
|
|
20240604,112600,6374759980,18420,18430,18430,18420,221
|
|
20240604,112500,6370688460,18430,18430,18430,18420,832
|
|
20240604,112400,6355362510,18430,18430,18450,18430,256
|
|
20240604,112300,6350639610,18500,18520,18520,18420,696
|
|
20240604,112200,6337790850,18530,18490,18530,18490,899
|
|
20240604,112100,6321155090,18490,18510,18510,18480,469
|
|
20240604,112000,6312484370,18510,18500,18520,18470,1141
|
|
20240604,111900,6291371760,18510,18480,18510,18450,173
|
|
20240604,111800,6288173910,18500,18490,18510,18430,364
|
|
20240604,111700,6281441410,18500,18330,18500,18330,1332
|
|
20240604,111600,6256875450,18390,18380,18420,18300,1027
|
|
20240604,111500,6238002350,18380,18360,18390,18360,239
|
|
20240604,111400,6233610720,18350,18350,18390,18350,77
|
|
20240604,111300,6232197030,18390,18340,18440,18320,465
|
|
20240604,111200,6223670840,18340,18340,18440,18320,112
|
|
20240604,111100,6221609590,18300,18420,18450,18300,773
|
|
20240604,111000,6207399910,18430,18430,18440,18370,1739
|
|
20240604,110900,6175360340,18420,18470,18500,18420,1283
|
|
20240604,110800,6151672010,18470,18400,18620,18400,8334
|
|
20240604,110700,5997301660,18400,18100,18420,18080,3785
|
|
20240604,110600,5928272120,18110,18080,18110,18080,1031
|
|
20240604,110500,5909620650,18090,18050,18150,18050,193
|
|
20240604,110400,5906129250,18040,18190,18190,18030,2957
|
|
20240604,110300,5852618620,18180,18200,18200,18180,525
|
|
20240604,110200,5843069490,18200,18200,18200,18190,495
|
|
20240604,110100,5834060810,18210,18230,18240,18190,525
|
|
20240604,110000,5824497790,18190,18280,18290,18190,3918
|
|
20240604,105900,5753084730,18290,18300,18300,18290,512
|
|
20240604,105800,5743717570,18300,18320,18350,18300,370
|
|
20240604,105700,5736941700,18350,18300,18350,18290,678
|
|
20240604,105600,5724529380,18320,18330,18360,18300,812
|
|
20240604,105500,5709664670,18300,18370,18370,18300,3801
|
|
20240604,105400,5640041080,18420,18380,18430,18370,40
|
|
20240604,105300,5639304390,18420,18370,18420,18340,1349
|
|
20240604,105200,5614534320,18370,18370,18420,18370,131
|
|
20240604,105100,5612127380,18370,18370,18430,18370,65
|
|
20240604,105000,5610933110,18390,18390,18430,18350,1428
|
|
20240604,104900,5584704130,18430,18380,18430,18380,205
|
|
20240604,104800,5580931600,18410,18410,18410,18370,1180
|
|
20240604,104700,5559246280,18410,18430,18430,18370,388
|
|
20240604,104600,5552115050,18440,18380,18440,18370,78
|
|
20240604,104500,5550681520,18380,18380,18440,18380,348
|
|
20240604,104400,5544273630,18380,18370,18400,18370,593
|
|
20240604,104300,5533377220,18370,18370,18450,18370,254
|
|
20240604,104200,5528711030,18370,18470,18470,18350,271
|
|
20240604,104100,5523733780,18370,18430,18480,18340,332
|
|
20240604,104000,5517627190,18440,18340,18450,18330,723
|
|
20240604,103900,5504327700,18330,18430,18430,18330,1907
|
|
20240604,103800,5469312710,18430,18390,18430,18390,476
|
|
20240604,103700,5460553620,18430,18390,18440,18380,1103
|
|
20240604,103600,5440273500,18400,18450,18450,18400,1784
|
|
20240604,103500,5407402900,18440,18450,18500,18440,958
|
|
20240604,103400,5389719710,18450,18520,18520,18430,1623
|
|
20240604,103300,5359721430,18520,18550,18550,18510,979
|
|
20240604,103200,5341586910,18540,18560,18590,18530,905
|
|
20240604,103100,5324780260,18560,18500,18580,18500,1436
|
|
20240604,103000,5298166730,18500,18430,18520,18420,1261
|
|
20240604,102900,5274876380,18400,18590,18590,18390,1721
|
|
20240604,102800,5243032860,18590,18530,18690,18530,3191
|
|
20240604,102700,5183683540,18540,18460,18540,18390,1202
|
|
20240604,102600,5161458730,18470,18360,18470,18360,1181
|
|
20240604,102500,5139710980,18360,18390,18420,18340,884
|
|
20240604,102400,5123483270,18350,18320,18460,18300,2155
|
|
20240604,102300,5083940170,18390,18490,18490,18320,5425
|
|
20240604,102200,4984139770,18490,18440,18530,18430,1236
|
|
20240604,102100,4961302860,18430,18500,18510,18380,5547
|
|
20240604,102000,4858887880,18500,18400,18610,18400,11176
|
|
20240604,101900,4651862040,18410,18650,18650,18380,22141
|
|
20240604,101800,4242595410,18650,18790,19240,18550,53230
|
|
20240604,101700,3233120160,18740,18650,19000,18430,33894
|
|
20240604,101600,2596688160,18620,18400,18730,18380,21279
|
|
20240604,101500,2201505670,18400,18390,18420,18340,841
|
|
20240604,101400,2186056150,18420,18450,18450,18400,2313
|
|
20240604,101300,2143453930,18410,18390,18480,18390,3248
|
|
20240604,101200,2083536500,18390,18310,18390,18310,1267
|
|
20240604,101100,2060295910,18310,18370,18370,18300,1365
|
|
20240604,101000,2035268770,18370,18340,18410,18340,801
|
|
20240604,100900,2020543280,18360,18310,18400,18310,2765
|
|
20240604,100800,1969762330,18310,18310,18310,18160,1499
|
|
20240604,100700,1942403820,18290,18300,18350,18290,1784
|
|
20240604,100600,1909724060,18310,18280,18350,18280,1429
|
|
20240604,100500,1883563650,18280,18280,18320,18250,769
|
|
20240604,100400,1869507770,18280,18330,18360,18250,2472
|
|
20240604,100300,1824193320,18350,18140,18350,18140,912
|
|
20240604,100200,1807537680,18140,18160,18160,18100,3579
|
|
20240604,100100,1742648980,18160,18170,18190,18160,1224
|
|
20240604,100000,1720410650,18180,18280,18280,18180,1259
|
|
20240604,095900,1697457540,18280,18260,18370,18260,3432
|
|
20240604,095800,1634612430,18260,18160,18320,18160,1536
|
|
20240604,095700,1606583950,18160,18330,18330,18150,3308
|
|
20240604,095600,1546295880,18330,18260,18360,18260,2789
|
|
20240604,095500,1495260190,18260,18370,18370,18210,6370
|
|
20240604,095400,1378648360,18370,18420,18430,18360,4833
|
|
20240604,095300,1289734500,18410,18480,18500,18350,10980
|
|
20240604,095200,1087166280,18470,18350,18480,18230,15857
|
|
20240604,095100,795638760,18350,18190,18450,18170,10231
|
|
20240604,095000,607916410,18220,18140,18250,18120,1655
|
|
20240604,094900,577855510,18140,18200,18290,18040,4246
|
|
20240604,094800,500591340,18190,17700,18200,17700,9558
|
|
20240604,094700,328480260,17690,17540,17690,17530,1352
|
|
20240604,094600,304566260,17540,17530,17540,17530,97
|
|
20240604,094500,302864900,17540,17530,17540,17530,116
|
|
20240604,094400,300830270,17540,17530,17540,17530,146
|
|
20240604,094300,298269460,17520,17520,17520,17520,100
|
|
20240604,094200,296517460,17530,17540,17540,17530,251
|
|
20240604,094100,292115940,17540,17550,17590,17540,7
|
|
20240604,094000,291993000,17540,17540,17540,17540,0
|
|
20240604,093900,291993000,17540,17580,17580,17540,241
|
|
20240604,093800,287757830,17630,17630,17630,17630,17
|
|
20240604,093700,287458120,17630,17630,17630,17630,2
|
|
20240604,093600,287422860,17630,17630,17630,17630,9
|
|
20240604,093500,287264190,17520,17520,17520,17520,2
|
|
20240604,093400,287229150,17620,17620,17620,17620,5
|
|
20240604,093300,287141050,17640,17500,17640,17500,337
|
|
20240604,093200,281204520,17580,17580,17580,17580,142
|
|
20240604,093100,278708160,17580,17570,17580,17570,696
|
|
20240604,093000,266475560,17570,17450,17570,17420,582
|
|
20240604,092900,256314450,17450,17440,17560,17440,32
|
|
20240604,092800,255756050,17450,17540,17540,17450,202
|
|
20240604,092700,252230970,17430,17430,17430,17410,186
|
|
20240604,092600,248990710,17430,17430,17430,17430,19
|
|
20240604,092500,248659540,17430,17450,17450,17430,155
|
|
20240604,092400,245956290,17450,17440,17450,17440,51
|
|
20240604,092300,245066820,17440,17420,17440,17380,5
|
|
20240604,092200,244979800,17400,17370,17430,17370,26
|
|
20240604,092100,244528080,17370,17320,17370,17300,353
|
|
20240604,092000,238399740,17300,17320,17320,17300,348
|
|
20240604,091900,232374900,17320,17330,17340,17310,136
|
|
20240604,091800,230017850,17300,17320,17350,17300,368
|
|
20240604,091700,223645540,17310,17430,17430,17250,2603
|
|
20240604,091600,178398070,17420,17430,17430,17410,430
|
|
20240604,091500,170906860,17430,17590,17590,17400,3922
|
|
20240604,091400,102134880,17590,17600,17600,17590,474
|
|
20240604,091300,93796240,17600,17590,17640,17590,4
|
|
20240604,091200,93725810,17610,17570,17610,17570,287
|
|
20240604,091100,88683180,17570,17600,17610,17570,196
|
|
20240604,091000,85238170,17560,17560,17560,17560,106
|
|
20240604,090900,83376810,17550,17540,17550,17540,59
|
|
20240604,090800,82341940,17570,17610,17610,17550,272
|
|
20240604,090700,77564840,17590,17590,17590,17520,685
|
|
20240604,090600,65558540,17590,17580,17590,17570,909
|
|
20240604,090500,49582790,17590,17590,17590,17590,125
|
|
20240604,090400,47384040,17590,17600,17600,17570,372
|
|
20240604,090300,40842440,17590,17590,17590,17590,127
|
|
20240604,090200,38608510,17590,17590,17590,17590,3
|
|
20240604,090100,38555740,17590,17680,17680,17590,87
|
|
20240604,090000,37018060,17690,17800,17800,17600,986
|