660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,195700,1671937890,15550,15550,15550,15550,3503
|
|
20240627,195600,1671937890,15550,15550,15550,15550,0
|
|
20240627,195500,1671937890,15550,15550,15550,15550,0
|
|
20240627,195400,1671937890,15550,15550,15550,15550,0
|
|
20240627,195300,1671937890,15550,15550,15550,15550,0
|
|
20240627,195200,1671937890,15550,15550,15550,15550,0
|
|
20240627,195100,1671937890,15550,15550,15550,15550,0
|
|
20240627,195000,1671937890,15550,15550,15550,15550,0
|
|
20240627,194900,1671937890,15550,15550,15550,15550,0
|
|
20240627,194800,1671937890,15550,15550,15550,15550,0
|
|
20240627,194700,1671937890,15550,15550,15550,15550,0
|
|
20240627,194600,1671937890,15550,15550,15550,15550,0
|
|
20240627,194500,1671937890,15550,15550,15550,15550,0
|
|
20240627,194400,1671937890,15550,15550,15550,15550,0
|
|
20240627,194300,1671937890,15550,15550,15550,15550,0
|
|
20240627,194200,1671937890,15550,15550,15550,15550,0
|
|
20240627,194100,1671937890,15550,15550,15550,15550,0
|
|
20240627,194000,1671937890,15550,15550,15550,15550,0
|
|
20240627,193900,1671937890,15550,15550,15550,15550,0
|
|
20240627,193800,1671937890,15550,15550,15550,15550,0
|
|
20240627,193700,1671937890,15550,15550,15550,15550,0
|
|
20240627,193600,1671937890,15550,15550,15550,15550,0
|
|
20240627,193500,1671937890,15550,15550,15550,15550,0
|
|
20240627,193400,1671937890,15550,15550,15550,15550,0
|
|
20240627,193300,1671937890,15550,15550,15550,15550,0
|
|
20240627,193200,1671937890,15550,15550,15550,15550,0
|
|
20240627,193100,1671937890,15550,15550,15550,15550,0
|
|
20240627,193000,1671937890,15550,15550,15550,15550,0
|
|
20240627,192900,1671937890,15550,15550,15550,15550,0
|
|
20240627,192800,1671937890,15550,15550,15550,15550,0
|
|
20240627,192700,1671937890,15550,15550,15550,15550,3503
|
|
20240627,192600,1671937890,15550,15550,15550,15550,0
|
|
20240627,192500,1671937890,15550,15550,15550,15550,0
|
|
20240627,192400,1671937890,15550,15550,15550,15550,0
|
|
20240627,192300,1671937890,15550,15550,15550,15550,0
|
|
20240627,192200,1671937890,15550,15550,15550,15550,0
|
|
20240627,192100,1671937890,15550,15550,15550,15550,0
|
|
20240627,192000,1671937890,15550,15550,15550,15550,0
|
|
20240627,191900,1671937890,15550,15550,15550,15550,0
|
|
20240627,191800,1671937890,15550,15550,15550,15550,0
|
|
20240627,191700,1671937890,15550,15550,15550,15550,0
|
|
20240627,191600,1671937890,15550,15550,15550,15550,0
|
|
20240627,191500,1671937890,15550,15550,15550,15550,0
|
|
20240627,191400,1671937890,15550,15550,15550,15550,0
|
|
20240627,191300,1671937890,15550,15550,15550,15550,0
|
|
20240627,191200,1671937890,15550,15550,15550,15550,0
|
|
20240627,191100,1671937890,15550,15550,15550,15550,0
|
|
20240627,191000,1671937890,15550,15550,15550,15550,0
|
|
20240627,190900,1671937890,15550,15550,15550,15550,0
|
|
20240627,190800,1671937890,15550,15550,15550,15550,0
|
|
20240627,190700,1671937890,15550,15550,15550,15550,0
|
|
20240627,190600,1671937890,15550,15550,15550,15550,0
|
|
20240627,190500,1671937890,15550,15550,15550,15550,0
|
|
20240627,190400,1671937890,15550,15550,15550,15550,0
|
|
20240627,190300,1671937890,15550,15550,15550,15550,0
|
|
20240627,190200,1671937890,15550,15550,15550,15550,0
|
|
20240627,190100,1671937890,15550,15550,15550,15550,0
|
|
20240627,190000,1671937890,15550,15550,15550,15550,0
|
|
20240627,185900,1671937890,15550,15550,15550,15550,0
|
|
20240627,185800,1671937890,15550,15550,15550,15550,0
|
|
20240627,185700,1671937890,15550,15550,15550,15550,3503
|
|
20240627,185600,1671937890,15550,15550,15550,15550,0
|
|
20240627,185500,1671937890,15550,15550,15550,15550,0
|
|
20240627,185400,1671937890,15550,15550,15550,15550,0
|
|
20240627,185300,1671937890,15550,15550,15550,15550,0
|
|
20240627,185200,1671937890,15550,15550,15550,15550,0
|
|
20240627,185100,1671937890,15550,15550,15550,15550,0
|
|
20240627,185000,1671937890,15550,15550,15550,15550,0
|
|
20240627,184900,1671937890,15550,15550,15550,15550,0
|
|
20240627,184800,1671937890,15550,15550,15550,15550,0
|
|
20240627,184700,1671937890,15550,15550,15550,15550,0
|
|
20240627,184600,1671937890,15550,15550,15550,15550,0
|
|
20240627,184500,1671937890,15550,15550,15550,15550,0
|
|
20240627,184400,1671937890,15550,15550,15550,15550,0
|
|
20240627,184300,1671937890,15550,15550,15550,15550,0
|
|
20240627,184200,1671937890,15550,15550,15550,15550,0
|
|
20240627,184100,1671937890,15550,15550,15550,15550,0
|
|
20240627,184000,1671937890,15550,15550,15550,15550,0
|
|
20240627,183900,1671937890,15550,15550,15550,15550,0
|
|
20240627,183800,1671937890,15550,15550,15550,15550,0
|
|
20240627,183700,1671937890,15550,15550,15550,15550,0
|
|
20240627,183600,1671937890,15550,15550,15550,15550,0
|
|
20240627,183500,1671937890,15550,15550,15550,15550,0
|
|
20240627,183400,1671937890,15550,15550,15550,15550,0
|
|
20240627,183300,1671937890,15550,15550,15550,15550,0
|
|
20240627,183200,1671937890,15550,15550,15550,15550,0
|
|
20240627,183100,1671937890,15550,15550,15550,15550,0
|
|
20240627,183000,1671937890,15550,15550,15550,15550,0
|
|
20240627,182900,1671937890,15550,15550,15550,15550,0
|
|
20240627,182800,1671937890,15550,15550,15550,15550,0
|
|
20240627,182700,1671937890,15550,15550,15550,15550,3503
|
|
20240627,182600,1671937890,15550,15550,15550,15550,0
|
|
20240627,182500,1671937890,15550,15550,15550,15550,0
|
|
20240627,182400,1671937890,15550,15550,15550,15550,0
|
|
20240627,182300,1671937890,15550,15550,15550,15550,0
|
|
20240627,182200,1671937890,15550,15550,15550,15550,0
|
|
20240627,182100,1671937890,15550,15550,15550,15550,0
|
|
20240627,182000,1671937890,15550,15550,15550,15550,0
|
|
20240627,181900,1671937890,15550,15550,15550,15550,0
|
|
20240627,181800,1671937890,15550,15550,15550,15550,0
|
|
20240627,181700,1671937890,15550,15550,15550,15550,0
|
|
20240627,181600,1671937890,15550,15550,15550,15550,0
|
|
20240627,181500,1671937890,15550,15550,15550,15550,0
|
|
20240627,181400,1671937890,15550,15550,15550,15550,0
|
|
20240627,181300,1671937890,15550,15550,15550,15550,0
|
|
20240627,181200,1671937890,15550,15550,15550,15550,0
|
|
20240627,181100,1671937890,15550,15550,15550,15550,0
|
|
20240627,181000,1671937890,15550,15550,15550,15550,0
|
|
20240627,180900,1671937890,15550,15550,15550,15550,0
|
|
20240627,180800,1671937890,15550,15550,15550,15550,0
|
|
20240627,180700,1671937890,15550,15550,15550,15550,0
|
|
20240627,180600,1671937890,15550,15550,15550,15550,0
|
|
20240627,180500,1671937890,15550,15550,15550,15550,0
|
|
20240627,180400,1671937890,15550,15550,15550,15550,0
|
|
20240627,180300,1671937890,15550,15550,15550,15550,0
|
|
20240627,180200,1671937890,15550,15550,15550,15550,0
|
|
20240627,180100,1671937890,15550,15550,15550,15550,0
|
|
20240627,180000,1671937890,15550,15550,15550,15550,0
|
|
20240627,175900,1671937890,15550,15550,15550,15550,0
|
|
20240627,175800,1671937890,15550,15550,15550,15550,0
|
|
20240627,175700,1671937890,15550,15550,15550,15550,3503
|
|
20240627,175600,1671937890,15550,15550,15550,15550,0
|
|
20240627,175500,1671937890,15550,15550,15550,15550,0
|
|
20240627,175400,1671937890,15550,15550,15550,15550,0
|
|
20240627,175300,1671937890,15550,15550,15550,15550,0
|
|
20240627,175200,1671937890,15550,15550,15550,15550,0
|
|
20240627,175100,1671937890,15550,15550,15550,15550,0
|
|
20240627,175000,1671937890,15550,15550,15550,15550,0
|
|
20240627,174900,1671937890,15550,15550,15550,15550,0
|
|
20240627,174800,1671937890,15550,15550,15550,15550,0
|
|
20240627,174700,1671937890,15550,15550,15550,15550,0
|
|
20240627,174600,1671937890,15550,15550,15550,15550,0
|
|
20240627,174500,1671937890,15550,15550,15550,15550,0
|
|
20240627,174400,1671937890,15550,15550,15550,15550,0
|
|
20240627,174300,1671937890,15550,15550,15550,15550,0
|
|
20240627,174200,1671937890,15550,15550,15550,15550,0
|
|
20240627,174100,1671937890,15550,15550,15550,15550,0
|
|
20240627,174000,1671937890,15550,15550,15550,15550,0
|
|
20240627,173900,1671937890,15550,15550,15550,15550,0
|
|
20240627,173800,1671937890,15550,15550,15550,15550,0
|
|
20240627,173700,1671937890,15550,15550,15550,15550,0
|
|
20240627,173600,1671937890,15550,15550,15550,15550,0
|
|
20240627,173500,1671937890,15550,15550,15550,15550,0
|
|
20240627,173400,1671937890,15550,15550,15550,15550,0
|
|
20240627,173300,1671937890,15550,15550,15550,15550,0
|
|
20240627,173200,1671937890,15550,15550,15550,15550,0
|
|
20240627,173100,1671937890,15550,15550,15550,15550,0
|
|
20240627,173000,1671937890,15550,15550,15550,15550,0
|
|
20240627,172900,1671937890,15550,15550,15550,15550,0
|
|
20240627,172800,1671937890,15550,15550,15550,15550,0
|
|
20240627,172700,1671937890,15550,15550,15550,15550,3503
|
|
20240627,172600,1671937890,15550,15550,15550,15550,0
|
|
20240627,172500,1671937890,15550,15550,15550,15550,0
|
|
20240627,172400,1671937890,15550,15550,15550,15550,0
|
|
20240627,172300,1671937890,15550,15550,15550,15550,0
|
|
20240627,172200,1671937890,15550,15550,15550,15550,0
|
|
20240627,172100,1671937890,15550,15550,15550,15550,0
|
|
20240627,172000,1671937890,15550,15550,15550,15550,0
|
|
20240627,171900,1671937890,15550,15550,15550,15550,0
|
|
20240627,171800,1671937890,15550,15550,15550,15550,0
|
|
20240627,171700,1671937890,15550,15550,15550,15550,0
|
|
20240627,171600,1671937890,15550,15550,15550,15550,0
|
|
20240627,171500,1671937890,15550,15550,15550,15550,0
|
|
20240627,171400,1671937890,15550,15550,15550,15550,0
|
|
20240627,171300,1671937890,15550,15550,15550,15550,0
|
|
20240627,171200,1671937890,15550,15550,15550,15550,0
|
|
20240627,171100,1671937890,15550,15550,15550,15550,0
|
|
20240627,171000,1671937890,15550,15550,15550,15550,0
|
|
20240627,170900,1671937890,15550,15550,15550,15550,0
|
|
20240627,170800,1671937890,15550,15550,15550,15550,0
|
|
20240627,170700,1671937890,15550,15550,15550,15550,0
|
|
20240627,170600,1671937890,15550,15550,15550,15550,0
|
|
20240627,170500,1671937890,15550,15550,15550,15550,0
|
|
20240627,170400,1671937890,15550,15550,15550,15550,0
|
|
20240627,170300,1671937890,15550,15550,15550,15550,0
|
|
20240627,170200,1671937890,15550,15550,15550,15550,0
|
|
20240627,170100,1671937890,15550,15550,15550,15550,0
|
|
20240627,170000,1671937890,15550,15550,15550,15550,0
|
|
20240627,165900,1671937890,15550,15550,15550,15550,0
|
|
20240627,165800,1671937890,15550,15550,15550,15550,0
|
|
20240627,165700,1671937890,15550,15550,15550,15550,3503
|
|
20240627,165600,1671937890,15550,15550,15550,15550,0
|
|
20240627,165500,1671937890,15550,15550,15550,15550,0
|
|
20240627,165400,1671937890,15550,15550,15550,15550,0
|
|
20240627,165300,1671937890,15550,15550,15550,15550,0
|
|
20240627,165200,1671937890,15550,15550,15550,15550,0
|
|
20240627,165100,1671937890,15550,15550,15550,15550,0
|
|
20240627,165000,1671937890,15550,15550,15550,15550,0
|
|
20240627,164900,1671937890,15550,15550,15550,15550,0
|
|
20240627,164800,1671937890,15550,15550,15550,15550,0
|
|
20240627,164700,1671937890,15550,15550,15550,15550,0
|
|
20240627,164600,1671937890,15550,15550,15550,15550,0
|
|
20240627,164500,1671937890,15550,15550,15550,15550,0
|
|
20240627,164400,1671937890,15550,15550,15550,15550,0
|
|
20240627,164300,1671937890,15550,15550,15550,15550,0
|
|
20240627,164200,1671937890,15550,15550,15550,15550,0
|
|
20240627,164100,1671937890,15550,15550,15550,15550,0
|
|
20240627,164000,1671937890,15550,15550,15550,15550,0
|
|
20240627,163900,1671937890,15550,15550,15550,15550,0
|
|
20240627,163800,1671937890,15550,15550,15550,15550,0
|
|
20240627,163700,1671937890,15550,15550,15550,15550,0
|
|
20240627,163600,1671937890,15550,15550,15550,15550,0
|
|
20240627,163500,1671937890,15550,15550,15550,15550,0
|
|
20240627,163400,1671937890,15550,15550,15550,15550,0
|
|
20240627,163300,1671937890,15550,15550,15550,15550,0
|
|
20240627,163200,1671937890,15550,15550,15550,15550,0
|
|
20240627,163100,1671937890,15550,15550,15550,15550,0
|
|
20240627,163000,1671937890,15550,15550,15550,15550,0
|
|
20240627,162900,1671937890,15550,15550,15550,15550,0
|
|
20240627,162800,1671937890,15550,15550,15550,15550,0
|
|
20240627,162700,1671937890,15550,15550,15550,15550,3503
|
|
20240627,162600,1671937890,15550,15550,15550,15550,0
|
|
20240627,162500,1671937890,15550,15550,15550,15550,0
|
|
20240627,162400,1671937890,15550,15550,15550,15550,0
|
|
20240627,162300,1671937890,15550,15550,15550,15550,0
|
|
20240627,162200,1671937890,15550,15550,15550,15550,0
|
|
20240627,162100,1671937890,15550,15550,15550,15550,0
|
|
20240627,162000,1671937890,15550,15550,15550,15550,0
|
|
20240627,161900,1671937890,15550,15550,15550,15550,0
|
|
20240627,161800,1671937890,15550,15550,15550,15550,0
|
|
20240627,161700,1671937890,15550,15550,15550,15550,0
|
|
20240627,161600,1671937890,15550,15550,15550,15550,0
|
|
20240627,161500,1671937890,15550,15550,15550,15550,0
|
|
20240627,161400,1671937890,15550,15550,15550,15550,0
|
|
20240627,161300,1671937890,15550,15550,15550,15550,0
|
|
20240627,161200,1671937890,15550,15550,15550,15550,0
|
|
20240627,161100,1671937890,15550,15550,15550,15550,0
|
|
20240627,161000,1671937890,15550,15550,15550,15550,0
|
|
20240627,160900,1671937890,15550,15550,15550,15550,0
|
|
20240627,160800,1671937890,15550,15550,15550,15550,0
|
|
20240627,160700,1671937890,15550,15550,15550,15550,0
|
|
20240627,160600,1671937890,15550,15550,15550,15550,0
|
|
20240627,160500,1671937890,15550,15550,15550,15550,0
|
|
20240627,160400,1671937890,15550,15550,15550,15550,0
|
|
20240627,160300,1671937890,15550,15550,15550,15550,0
|
|
20240627,160200,1671937890,15550,15550,15550,15550,0
|
|
20240627,160100,1671937890,15550,15550,15550,15550,0
|
|
20240627,160000,1671937890,15550,15550,15550,15550,0
|
|
20240627,155900,1671937890,15550,15550,15550,15550,0
|
|
20240627,155800,1671937890,15550,15550,15550,15550,0
|
|
20240627,155700,1671937890,15550,15550,15550,15550,3503
|
|
20240627,155600,1671937890,15550,15550,15550,15550,0
|
|
20240627,155500,1671937890,15550,15550,15550,15550,0
|
|
20240627,155400,1671937890,15550,15550,15550,15550,0
|
|
20240627,155300,1671937890,15550,15550,15550,15550,0
|
|
20240627,155200,1671937890,15550,15550,15550,15550,0
|
|
20240627,155100,1671937890,15550,15550,15550,15550,0
|
|
20240627,155000,1671937890,15550,15550,15550,15550,0
|
|
20240627,154900,1671937890,15550,15550,15550,15550,0
|
|
20240627,154800,1671937890,15550,15550,15550,15550,0
|
|
20240627,154700,1671937890,15550,15550,15550,15550,0
|
|
20240627,154600,1671937890,15550,15550,15550,15550,0
|
|
20240627,154500,1671937890,15550,15550,15550,15550,0
|
|
20240627,154400,1671937890,15550,15550,15550,15550,0
|
|
20240627,154300,1671937890,15550,15550,15550,15550,0
|
|
20240627,154200,1671937890,15550,15550,15550,15550,0
|
|
20240627,154100,1671937890,15550,15550,15550,15550,0
|
|
20240627,154000,1671937890,15550,15550,15550,15550,0
|
|
20240627,153900,1671937890,15550,15550,15550,15550,0
|
|
20240627,153800,1671937890,15550,15550,15550,15550,0
|
|
20240627,153700,1671937890,15550,15550,15550,15550,0
|
|
20240627,153600,1671937890,15550,15550,15550,15550,0
|
|
20240627,153500,1671937890,15550,15550,15550,15550,0
|
|
20240627,153400,1671937890,15550,15550,15550,15550,0
|
|
20240627,153300,1671937890,15550,15550,15550,15550,0
|
|
20240627,153200,1671937890,15550,15550,15550,15550,0
|
|
20240627,153100,1671937890,15550,15550,15550,15550,0
|
|
20240627,153000,1671937890,15550,15550,15550,15550,3503
|
|
20240627,152900,1617466240,15560,15560,15560,15560,0
|
|
20240627,152800,1617466240,15560,15560,15560,15560,0
|
|
20240627,152700,1617466240,15560,15560,15560,15560,0
|
|
20240627,152600,1617466240,15560,15560,15560,15560,0
|
|
20240627,152500,1617466240,15560,15560,15560,15560,0
|
|
20240627,152400,1617466240,15560,15560,15560,15560,0
|
|
20240627,152300,1617466240,15560,15560,15560,15560,0
|
|
20240627,152200,1617466240,15560,15560,15560,15560,0
|
|
20240627,152100,1617466240,15560,15560,15560,15560,0
|
|
20240627,152000,1617466240,15560,15560,15560,15560,0
|
|
20240627,151900,1617466240,15560,15450,15560,15440,775
|
|
20240627,151800,1605416860,15560,15500,15570,15490,5648
|
|
20240627,151700,1517869080,15490,15460,15490,15440,18160
|
|
20240627,151600,1236919230,15460,15460,15480,15460,913
|
|
20240627,151500,1222802250,15460,15460,15460,15460,50
|
|
20240627,151400,1222029250,15470,15460,15480,15460,407
|
|
20240627,151300,1215736590,15470,15470,15480,15470,304
|
|
20240627,151200,1211033410,15470,15490,15490,15470,220
|
|
20240627,151100,1207628010,15470,15470,15470,15470,50
|
|
20240627,151000,1206854510,15470,15490,15490,15470,702
|
|
20240627,150900,1195982550,15460,15490,15490,15460,102
|
|
20240627,150800,1194402630,15490,15480,15490,15480,607
|
|
20240627,150700,1185001250,15480,15460,15480,15460,899
|
|
20240627,150600,1171102690,15440,15420,15440,15420,1264
|
|
20240627,150500,1151590690,15360,15360,15360,15360,0
|
|
20240627,150400,1151590690,15360,15420,15420,15360,37
|
|
20240627,150300,1151022250,15420,15410,15420,15410,100
|
|
20240627,150200,1149481100,15410,15410,15410,15410,12
|
|
20240627,150100,1149296180,15420,15420,15420,15420,12
|
|
20240627,150000,1149111140,15430,15440,15440,15430,124
|
|
20240627,145900,1147196780,15360,15440,15440,15360,213
|
|
20240627,145800,1143914880,15370,15370,15370,15370,4
|
|
20240627,145700,1143853400,15440,15380,15440,15370,104
|
|
20240627,145600,1142247900,15380,15440,15440,15380,118
|
|
20240627,145500,1140432830,15390,15390,15390,15390,4
|
|
20240627,145400,1140371270,15440,15400,15440,15390,102
|
|
20240627,145300,1138797320,15390,15400,15400,15390,135
|
|
20240627,145200,1136719270,15390,15390,15390,15390,4
|
|
20240627,145100,1136657710,15400,15430,15440,15400,114
|
|
20240627,145000,1134898860,15400,15400,15400,15400,6
|
|
20240627,144900,1134806460,15440,15440,15440,15440,4
|
|
20240627,144800,1134744700,15450,15420,15450,15420,102
|
|
20240627,144700,1133169070,15390,15430,15430,15390,12
|
|
20240627,144600,1132984310,15450,15450,15450,15450,0
|
|
20240627,144500,1132984310,15450,15430,15450,15430,100
|
|
20240627,144400,1131440290,15430,15420,15430,15420,100
|
|
20240627,144300,1129898040,15440,15440,15440,15440,0
|
|
20240627,144200,1129898040,15440,15380,15440,15380,200
|
|
20240627,144100,1126816640,15380,15410,15410,15380,150
|
|
20240627,144000,1124509470,15440,15440,15440,15440,1
|
|
20240627,143900,1124494030,15440,15430,15440,15420,206
|
|
20240627,143800,1121314100,15430,15430,15430,15430,7
|
|
20240627,143700,1121206090,15450,15450,15450,15450,0
|
|
20240627,143600,1121206090,15450,15440,15450,15440,100
|
|
20240627,143500,1119661920,15440,15430,15440,15430,120
|
|
20240627,143400,1117809900,15440,15440,15440,15440,0
|
|
20240627,143300,1117809900,15440,15430,15440,15430,100
|
|
20240627,143200,1116266630,15450,15450,15450,15450,0
|
|
20240627,143100,1116266630,15450,15450,15450,15450,1
|
|
20240627,143000,1116251180,15460,15450,15460,15450,100
|
|
20240627,142900,1114706090,15450,15370,15450,15370,205
|
|
20240627,142800,1111551260,15370,15370,15370,15370,4
|
|
20240627,142700,1111489780,15380,15360,15380,15360,104
|
|
20240627,142600,1109890910,15360,15360,15360,15360,0
|
|
20240627,142500,1109890910,15360,15360,15360,15360,82
|
|
20240627,142400,1108631390,15370,15370,15380,15370,116
|
|
20240627,142300,1106848020,15360,15360,15360,15360,100
|
|
20240627,142200,1105312020,15360,15380,15380,15360,372
|
|
20240627,142100,1099592200,15450,15440,15450,15440,100
|
|
20240627,142000,1098047520,15390,15400,15400,15390,477
|
|
20240627,141900,1090702890,15400,15400,15400,15400,0
|
|
20240627,141800,1090702890,15400,15450,15460,15400,144
|
|
20240627,141700,1088479250,15450,15450,15450,15450,4
|
|
20240627,141600,1088417450,15410,15420,15420,15410,450
|
|
20240627,141500,1081482940,15410,15450,15460,15410,136
|
|
20240627,141400,1079382250,15420,15430,15430,15420,901
|
|
20240627,141300,1065487870,15470,15470,15470,15470,0
|
|
20240627,141200,1065487870,15470,15440,15470,15430,561
|
|
20240627,141100,1056824590,15450,15460,15460,15450,1341
|
|
20240627,141000,1036099110,15460,15460,15460,15460,175
|
|
20240627,140900,1033393610,15460,15480,15490,15460,336
|
|
20240627,140800,1028196310,15470,15480,15480,15470,211
|
|
20240627,140700,1024931140,15470,15470,15470,15470,4
|
|
20240627,140600,1024869260,15490,15480,15490,15480,100
|
|
20240627,140500,1023320340,15460,15460,15460,15460,0
|
|
20240627,140400,1023320340,15460,15480,15480,15460,1000
|
|
20240627,140300,1007848380,15480,15490,15490,15480,353
|
|
20240627,140200,1002382940,15480,15480,15480,15480,203
|
|
20240627,140100,999240500,15480,15480,15480,15480,4
|
|
20240627,140000,999178580,15490,15490,15490,15480,118
|
|
20240627,135900,997350790,15480,15480,15480,15480,215
|
|
20240627,135800,994022590,15480,15490,15490,15480,55
|
|
20240627,135700,993170680,15480,15480,15490,15480,1114
|
|
20240627,135600,975924960,15480,15480,15490,15480,3769
|
|
20240627,135500,917559190,15480,15480,15480,15480,6
|
|
20240627,135400,917466310,15490,15480,15490,15480,136
|
|
20240627,135300,915359710,15490,15480,15490,15480,431
|
|
20240627,135200,908687520,15480,15510,15510,15480,2178
|
|
20240627,135100,874936340,15510,15550,15550,15510,2
|
|
20240627,135000,874905280,15550,15550,15560,15550,19
|
|
20240627,134900,874609720,15560,15560,15560,15560,0
|
|
20240627,134800,874609720,15560,15510,15560,15510,115
|
|
20240627,134700,872820570,15500,15500,15500,15500,173
|
|
20240627,134600,870139070,15540,15550,15560,15540,30
|
|
20240627,134500,869672610,15560,15560,15560,15560,100
|
|
20240627,134400,868116610,15500,15500,15500,15500,0
|
|
20240627,134300,868116610,15500,15500,15500,15500,461
|
|
20240627,134200,860971110,15570,15540,15570,15540,135
|
|
20240627,134100,858869910,15560,15560,15560,15560,0
|
|
20240627,134000,858869910,15560,15550,15560,15550,15
|
|
20240627,133900,858636550,15560,15560,15560,15560,200
|
|
20240627,133800,855524550,15560,15550,15560,15500,2017
|
|
20240627,133700,824253750,15570,15570,15570,15570,0
|
|
20240627,133600,824253750,15570,15550,15570,15550,200
|
|
20240627,133500,821142450,15500,15500,15500,15500,1
|
|
20240627,133400,821126950,15560,15540,15560,15540,15
|
|
20240627,133300,820893710,15560,15560,15560,15560,100
|
|
20240627,133200,819337710,15550,15540,15550,15540,15
|
|
20240627,133100,819104540,15550,15550,15550,15550,0
|
|
20240627,133000,819104540,15550,15530,15550,15530,1115
|
|
20240627,132900,801767630,15530,15530,15530,15530,0
|
|
20240627,132800,801767630,15530,15520,15530,15520,58
|
|
20240627,132700,800867020,15520,15520,15550,15520,156
|
|
20240627,132600,798442750,15500,15510,15510,15500,480
|
|
20240627,132500,791002430,15510,15510,15510,15510,15
|
|
20240627,132400,790769780,15500,15520,15550,15500,101
|
|
20240627,132300,789200140,15520,15520,15520,15520,0
|
|
20240627,132200,789200140,15520,15520,15520,15520,30
|
|
20240627,132100,788734540,15550,15530,15550,15530,100
|
|
20240627,132000,787179860,15500,15500,15500,15500,13
|
|
20240627,131900,786978360,15540,15540,15540,15540,15
|
|
20240627,131800,786745260,15540,15550,15550,15540,105
|
|
20240627,131700,785112560,15550,15550,15560,15550,30
|
|
20240627,131600,784645910,15550,15550,15550,15550,0
|
|
20240627,131500,784645910,15550,15550,15560,15550,106
|
|
20240627,131400,782996950,15510,15510,15510,15510,3
|
|
20240627,131300,782950420,15550,15550,15550,15550,19
|
|
20240627,131200,782654970,15550,15520,15550,15520,1005
|
|
20240627,131100,767028030,15520,15520,15520,15520,11
|
|
20240627,131000,766857310,15510,15510,15510,15510,103
|
|
20240627,130900,765259780,15520,15540,15540,15520,153
|
|
20240627,130800,762883220,15540,15540,15540,15540,22
|
|
20240627,130700,762541340,15540,15540,15540,15540,15
|
|
20240627,130600,762308240,15550,15540,15550,15540,115
|
|
20240627,130500,760520140,15520,15520,15520,15520,0
|
|
20240627,130400,760520140,15520,15520,15520,15520,2
|
|
20240627,130300,760489100,15560,15560,15560,15560,115
|
|
20240627,130200,758699700,15560,15560,15560,15560,60
|
|
20240627,130100,757766100,15560,15560,15560,15560,45
|
|
20240627,130000,757065900,15560,15560,15560,15560,100
|
|
20240627,125900,755509900,15560,15560,15560,15560,15
|
|
20240627,125800,755276500,15560,15560,15560,15560,0
|
|
20240627,125700,755276500,15560,15560,15560,15560,15
|
|
20240627,125600,755043100,15560,15550,15560,15550,100
|
|
20240627,125500,753487980,15560,15560,15560,15560,115
|
|
20240627,125400,751698580,15560,15540,15560,15540,100
|
|
20240627,125300,750143610,15540,15540,15540,15540,15
|
|
20240627,125200,749910510,15540,15540,15540,15540,0
|
|
20240627,125100,749910510,15540,15530,15540,15530,115
|
|
20240627,125000,748124260,15520,15520,15520,15520,10
|
|
20240627,124900,747969060,15520,15520,15520,15520,17
|
|
20240627,124800,747705220,15500,15490,15540,15490,178
|
|
20240627,124700,744945570,15490,15500,15500,15490,270
|
|
20240627,124600,740763070,15490,15540,15540,15490,116
|
|
20240627,124500,738965980,15540,15520,15550,15520,115
|
|
20240627,124400,737178080,15510,15510,15510,15510,15
|
|
20240627,124300,736945430,15500,15510,15510,15500,590
|
|
20240627,124200,727799630,15550,15530,15550,15530,115
|
|
20240627,124100,726011680,15530,15530,15530,15530,14
|
|
20240627,124000,725794260,15510,15510,15510,15510,1
|
|
20240627,123900,725778750,15510,15510,15510,15510,0
|
|
20240627,123800,725778750,15510,15510,15510,15510,15
|
|
20240627,123700,725546100,15500,15500,15500,15500,0
|
|
20240627,123600,725546100,15500,15510,15560,15500,323
|
|
20240627,123500,720532320,15510,15510,15510,15510,0
|
|
20240627,123400,720532320,15510,15530,15530,15510,548
|
|
20240627,123300,712027870,15530,15580,15580,15530,400
|
|
20240627,123200,705809760,15550,15550,15550,15550,175
|
|
20240627,123100,703088510,15550,15550,15550,15550,9
|
|
20240627,123000,702948560,15590,15580,15590,15580,115
|
|
20240627,122900,701156510,15580,15580,15580,15580,0
|
|
20240627,122800,701156510,15580,15580,15580,15580,15
|
|
20240627,122700,700922810,15580,15550,15580,15550,101
|
|
20240627,122600,699349460,15560,15580,15580,15560,16
|
|
20240627,122500,699100200,15580,15580,15580,15580,13
|
|
20240627,122400,698897660,15580,15570,15580,15570,115
|
|
20240627,122300,697106160,15570,15570,15570,15570,1
|
|
20240627,122200,697090590,15580,15580,15580,15580,16
|
|
20240627,122100,696841310,15580,15580,15580,15580,100
|
|
20240627,122000,695283310,15570,15570,15570,15570,16
|
|
20240627,121900,695034190,15570,15570,15570,15570,15
|
|
20240627,121800,694800640,15580,15580,15580,15580,115
|
|
20240627,121700,693008940,15580,15580,15580,15580,0
|
|
20240627,121600,693008940,15580,15510,15580,15510,172
|
|
20240627,121500,690341110,15510,15560,15590,15510,392
|
|
20240627,121400,684252750,15550,15550,15550,15550,5
|
|
20240627,121300,684175000,15580,15580,15580,15580,0
|
|
20240627,121200,684175000,15580,15580,15590,15580,115
|
|
20240627,121100,682382650,15580,15580,15580,15580,0
|
|
20240627,121000,682382650,15580,15580,15580,15580,15
|
|
20240627,120900,682148950,15590,15560,15590,15560,101
|
|
20240627,120800,680574490,15560,15580,15580,15560,150
|
|
20240627,120700,678237550,15590,15590,15590,15590,0
|
|
20240627,120600,678237550,15590,15580,15600,15580,314
|
|
20240627,120500,673343280,15590,15590,15590,15590,14
|
|
20240627,120400,673125020,15590,15590,15590,15590,16
|
|
20240627,120300,672875580,15600,15580,15600,15580,200
|
|
20240627,120200,669757580,15580,15600,15600,15580,16
|
|
20240627,120100,669508000,15600,15600,15600,15600,15
|
|
20240627,120000,669274000,15600,15570,15600,15570,108
|
|
20240627,115900,667590010,15570,15570,15570,15570,15
|
|
20240627,115800,667356460,15590,15590,15590,15590,0
|
|
20240627,115700,667356460,15590,15590,15590,15590,100
|
|
20240627,115600,665797460,15490,15570,15570,15490,95
|
|
20240627,115500,664322250,15550,15550,15550,15550,0
|
|
20240627,115400,664322250,15550,15580,15600,15550,410
|
|
20240627,115300,657942560,15580,15580,15580,15580,15
|
|
20240627,115200,657708860,15580,15580,15580,15580,0
|
|
20240627,115100,657708860,15580,15570,15580,15570,115
|
|
20240627,115000,655918070,15550,15550,15550,15550,5
|
|
20240627,114900,655840320,15570,15570,15570,15570,15
|
|
20240627,114800,655606770,15570,15560,15570,15560,114
|
|
20240627,114700,653831930,15560,15560,15560,15560,1
|
|
20240627,114600,653816370,15550,15540,15550,15540,646
|
|
20240627,114500,643772000,15540,15540,15540,15540,115
|
|
20240627,114400,641984900,15510,15500,15510,15500,15
|
|
20240627,114300,641752350,15490,15540,15540,15490,61
|
|
20240627,114200,640807410,15540,15540,15540,15540,0
|
|
20240627,114100,640807410,15540,15530,15540,15530,100
|
|
20240627,114000,639254200,15460,15470,15470,15460,40
|
|
20240627,113900,638635710,15540,15500,15540,15500,115
|
|
20240627,113800,636849510,15450,15480,15480,15450,620
|
|
20240627,113700,627267300,15480,15480,15480,15480,16
|
|
20240627,113600,627019620,15500,15540,15540,15500,115
|
|
20240627,113500,625233120,15490,15490,15490,15490,164
|
|
20240627,113400,622692760,15490,15530,15530,15490,305
|
|
20240627,113300,617967160,15520,15540,15550,15520,101
|
|
20240627,113200,616396710,15530,15540,15540,15530,6
|
|
20240627,113100,616303490,15540,15540,15540,15540,13
|
|
20240627,113000,616101470,15600,15550,15600,15550,117
|
|
20240627,112900,614277120,15550,15550,15550,15550,0
|
|
20240627,112800,614277120,15550,15610,15610,15550,1017
|
|
20240627,112700,598461870,15610,15560,15610,15560,100
|
|
20240627,112600,596905460,15560,15560,15560,15560,15
|
|
20240627,112500,596672060,15570,15570,15570,15570,0
|
|
20240627,112400,596672060,15570,15580,15630,15570,115
|
|
20240627,112300,594876010,15560,15560,15560,15560,2
|
|
20240627,112200,594844890,15580,15580,15580,15580,44
|
|
20240627,112100,594159370,15580,15620,15630,15580,111
|
|
20240627,112000,592425190,15620,15620,15620,15620,40
|
|
20240627,111900,591800390,15630,15630,15630,15630,120
|
|
20240627,111800,589924790,15640,15620,15640,15620,130
|
|
20240627,111700,587893000,15620,15620,15620,15620,0
|
|
20240627,111600,587893000,15620,15620,15620,15620,15
|
|
20240627,111500,587658700,15630,15600,15630,15600,100
|
|
20240627,111400,586096810,15600,15610,15610,15600,25
|
|
20240627,111300,585706710,15620,15620,15620,15620,0
|
|
20240627,111200,585706710,15620,15600,15620,15600,115
|
|
20240627,111100,583911100,15600,15600,15600,15600,0
|
|
20240627,111000,583911100,15600,15600,15610,15600,122
|
|
20240627,110900,582007850,15600,15570,15600,15570,25
|
|
20240627,110800,581618450,15610,15610,15610,15610,15
|
|
20240627,110700,581384300,15610,15610,15610,15610,0
|
|
20240627,110600,581384300,15610,15570,15630,15570,145
|
|
20240627,110500,579119740,15570,15570,15570,15570,166
|
|
20240627,110400,576535120,15610,15610,15610,15610,15
|
|
20240627,110300,576300970,15630,15610,15630,15610,100
|
|
20240627,110200,574738940,15530,15530,15530,15530,623
|
|
20240627,110100,565063750,15610,15610,15610,15610,18
|
|
20240627,110000,564782770,15610,15570,15620,15570,107
|
|
20240627,105900,563115300,15580,15570,15580,15570,15
|
|
20240627,105800,562881700,15580,15510,15580,15510,100
|
|
20240627,105700,561326360,15510,15500,15510,15500,18
|
|
20240627,105600,561047190,15570,15570,15570,15570,16
|
|
20240627,105500,560798070,15580,15580,15580,15580,15
|
|
20240627,105400,560564370,15580,15560,15580,15560,130
|
|
20240627,105300,558539060,15530,15530,15530,15530,15
|
|
20240627,105200,558306110,15530,15530,15530,15530,0
|
|
20240627,105100,558306110,15530,15470,15530,15470,141
|
|
20240627,105000,556118440,15470,15470,15470,15470,11
|
|
20240627,104900,555948270,15480,15540,15540,15480,64
|
|
20240627,104800,554954890,15550,15600,15610,15550,115
|
|
20240627,104700,553161140,15610,15620,15620,15560,679
|
|
20240627,104600,542569370,15610,15620,15620,15610,141
|
|
20240627,104500,540367350,15620,15630,15630,15620,142
|
|
20240627,104400,538149110,15630,15680,15690,15630,379
|
|
20240627,104300,532224030,15690,15690,15690,15690,20
|
|
20240627,104200,531910230,15690,15700,15700,15690,116
|
|
20240627,104100,530089040,15700,15700,15700,15700,0
|
|
20240627,104000,530089040,15700,15700,15700,15700,0
|
|
20240627,103900,530089040,15700,15700,15700,15700,100
|
|
20240627,103800,528519040,15700,15700,15700,15700,0
|
|
20240627,103700,528519040,15700,15640,15700,15640,32
|
|
20240627,103600,528018400,15640,15630,15710,15630,106
|
|
20240627,103500,526354100,15700,15700,15700,15700,1
|
|
20240627,103400,526338400,15700,15700,15700,15700,0
|
|
20240627,103300,526338400,15700,15630,15700,15630,142
|
|
20240627,103200,524116220,15630,15670,15670,15630,278
|
|
20240627,103100,519766490,15680,15700,15700,15680,12
|
|
20240627,103000,519578180,15700,15690,15700,15690,126
|
|
20240627,102900,517600010,15700,15700,15700,15670,63
|
|
20240627,102800,516611150,15700,15710,15710,15700,5
|
|
20240627,102700,516532630,15710,15720,15720,15630,171
|
|
20240627,102600,513849870,15720,15720,15720,15650,137
|
|
20240627,102500,511705400,15720,15720,15720,15720,100
|
|
20240627,102400,510133400,15720,15720,15720,15720,0
|
|
20240627,102300,510133400,15720,15720,15720,15720,0
|
|
20240627,102200,510133400,15720,15710,15720,15710,3000
|
|
20240627,102100,462979140,15710,15710,15710,15710,100
|
|
20240627,102000,461408140,15710,15630,15710,15620,6
|
|
20240627,101900,461314300,15710,15670,15710,15630,24
|
|
20240627,101800,460938390,15720,15720,15720,15720,100
|
|
20240627,101700,459366390,15720,15720,15720,15720,194
|
|
20240627,101600,456316710,15720,15690,15720,15680,14
|
|
20240627,101500,456096980,15700,15700,15700,15700,702
|
|
20240627,101400,445075580,15700,15700,15700,15700,55
|
|
20240627,101300,444212080,15600,15700,15700,15600,76
|
|
20240627,101200,443023770,15700,15690,15700,15690,133
|
|
20240627,101100,440935730,15690,15660,15690,15660,357
|
|
20240627,101000,435342110,15660,15690,15690,15660,874
|
|
20240627,100900,421629770,15690,15600,15690,15600,4602
|
|
20240627,100800,349675600,15590,15590,15590,15590,915
|
|
20240627,100700,335410750,15590,15580,15590,15580,47
|
|
20240627,100600,334678190,15580,15560,15580,15560,1196
|
|
20240627,100500,316061880,15560,15560,15560,15560,0
|
|
20240627,100400,316061880,15560,15560,15560,15560,2050
|
|
20240627,100300,284163880,15560,15480,15560,15480,300
|
|
20240627,100200,279511880,15490,15520,15520,15490,393
|
|
20240627,100100,273421510,15530,15530,15530,15530,237
|
|
20240627,100000,269740900,15550,15580,15590,15550,140
|
|
20240627,095900,267560180,15580,15580,15580,15580,5
|
|
20240627,095800,267482280,15580,15580,15580,15580,10
|
|
20240627,095700,267326480,15600,15540,15600,15540,744
|
|
20240627,095600,255752550,15540,15540,15540,15540,316
|
|
20240627,095500,250841910,15540,15530,15540,15530,8
|
|
20240627,095400,250717640,15530,15520,15530,15520,200
|
|
20240627,095300,247611940,15530,15430,15530,15420,1185
|
|
20240627,095200,229239570,15430,15430,15430,15430,100
|
|
20240627,095100,227696570,15500,15500,15500,15500,100
|
|
20240627,095000,226146570,15500,15500,15500,15500,0
|
|
20240627,094900,226146570,15500,15500,15500,15500,0
|
|
20240627,094800,226146570,15500,15500,15500,15500,322
|
|
20240627,094700,221155570,15500,15500,15500,15500,1
|
|
20240627,094600,221140070,15500,15460,15500,15460,20
|
|
20240627,094500,220830440,15460,15460,15490,15460,103
|
|
20240627,094400,219235840,15460,15420,15460,15390,514
|
|
20240627,094300,211318860,15420,15420,15420,15420,0
|
|
20240627,094200,211318860,15420,15480,15490,15420,104
|
|
20240627,094100,209708330,15450,15450,15450,15450,55
|
|
20240627,094000,208858580,15450,15450,15450,15450,71
|
|
20240627,093900,207761630,15510,15500,15510,15500,104
|
|
20240627,093800,206148890,15410,15410,15410,15410,52
|
|
20240627,093700,205347570,15510,15510,15510,15510,44
|
|
20240627,093600,204665130,15510,15460,15510,15460,100
|
|
20240627,093500,203115680,15390,15430,15440,15390,1471
|
|
20240627,093400,180414150,15380,15380,15380,15380,400
|
|
20240627,093300,174262150,15460,15400,15460,15400,397
|
|
20240627,093200,168142350,15400,15410,15410,15380,261
|
|
20240627,093100,164123820,15500,15500,15500,15500,19
|
|
20240627,093000,163829320,15500,15470,15500,15470,351
|
|
20240627,092900,158396420,15470,15470,15470,15470,0
|
|
20240627,092800,158396420,15470,15450,15470,15450,320
|
|
20240627,092700,153449030,15440,15440,15440,15440,200
|
|
20240627,092600,150361030,15340,15380,15430,15340,794
|
|
20240627,092500,138171060,15350,15350,15350,15350,439
|
|
20240627,092400,131432410,15450,15440,15450,15440,793
|
|
20240627,092300,119187500,15350,15390,15440,15350,452
|
|
20240627,092200,112233220,15440,15390,15440,15350,415
|
|
20240627,092100,105847950,15390,15430,15440,15390,542
|
|
20240627,092000,97479810,15440,15440,15440,15440,1
|
|
20240627,091900,97464370,15440,15400,15440,15400,61
|
|
20240627,091800,96524930,15400,15450,15450,15400,30
|
|
20240627,091700,96062430,15400,15400,15410,15400,51
|
|
20240627,091600,95277000,15450,15450,15450,15450,3
|
|
20240627,091500,95230650,15440,15400,15440,15400,57
|
|
20240627,091400,94352450,15400,15370,15400,15320,214
|
|
20240627,091300,91062120,15370,15310,15370,15310,61
|
|
20240627,091200,90127550,15300,15300,15300,15300,0
|
|
20240627,091100,90127550,15300,15370,15400,15300,328
|
|
20240627,091000,85095600,15320,15320,15320,15320,1101
|
|
20240627,090900,68228280,15320,15320,15320,15320,782
|
|
20240627,090800,56248040,15310,15300,15320,15300,139
|
|
20240627,090700,54120200,15340,15300,15340,15230,621
|
|
20240627,090600,44617700,15300,15390,15390,15300,700
|
|
20240627,090500,33865480,15390,15390,15390,15390,391
|
|
20240627,090400,27847990,15390,15450,15450,15380,255
|
|
20240627,090300,23924690,15460,15470,15470,15370,335
|
|
20240627,090200,18745220,15480,15480,15480,15480,50
|
|
20240627,090100,17971220,15400,15480,15480,15400,588
|
|
20240627,090000,8885580,15480,15550,15550,15480,572
|