660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,195700,1137745220,18000,18000,18000,18000,4070
|
|
20240604,195600,1137745220,18000,18000,18000,18000,0
|
|
20240604,195500,1137745220,18000,18000,18000,18000,0
|
|
20240604,195400,1137745220,18000,18000,18000,18000,0
|
|
20240604,195300,1137745220,18000,18000,18000,18000,0
|
|
20240604,195200,1137745220,18000,18000,18000,18000,0
|
|
20240604,195100,1137745220,18000,18000,18000,18000,0
|
|
20240604,195000,1137745220,18000,18000,18000,18000,0
|
|
20240604,194900,1137745220,18000,18000,18000,18000,0
|
|
20240604,194800,1137745220,18000,18000,18000,18000,0
|
|
20240604,194700,1137745220,18000,18000,18000,18000,0
|
|
20240604,194600,1137745220,18000,18000,18000,18000,0
|
|
20240604,194500,1137745220,18000,18000,18000,18000,0
|
|
20240604,194400,1137745220,18000,18000,18000,18000,0
|
|
20240604,194300,1137745220,18000,18000,18000,18000,0
|
|
20240604,194200,1137745220,18000,18000,18000,18000,0
|
|
20240604,194100,1137745220,18000,18000,18000,18000,0
|
|
20240604,194000,1137745220,18000,18000,18000,18000,0
|
|
20240604,193900,1137745220,18000,18000,18000,18000,0
|
|
20240604,193800,1137745220,18000,18000,18000,18000,0
|
|
20240604,193700,1137745220,18000,18000,18000,18000,0
|
|
20240604,193600,1137745220,18000,18000,18000,18000,0
|
|
20240604,193500,1137745220,18000,18000,18000,18000,0
|
|
20240604,193400,1137745220,18000,18000,18000,18000,0
|
|
20240604,193300,1137745220,18000,18000,18000,18000,0
|
|
20240604,193200,1137745220,18000,18000,18000,18000,0
|
|
20240604,193100,1137745220,18000,18000,18000,18000,0
|
|
20240604,193000,1137745220,18000,18000,18000,18000,0
|
|
20240604,192900,1137745220,18000,18000,18000,18000,0
|
|
20240604,192800,1137745220,18000,18000,18000,18000,0
|
|
20240604,192700,1137745220,18000,18000,18000,18000,4070
|
|
20240604,192600,1137745220,18000,18000,18000,18000,0
|
|
20240604,192500,1137745220,18000,18000,18000,18000,0
|
|
20240604,192400,1137745220,18000,18000,18000,18000,0
|
|
20240604,192300,1137745220,18000,18000,18000,18000,0
|
|
20240604,192200,1137745220,18000,18000,18000,18000,0
|
|
20240604,192100,1137745220,18000,18000,18000,18000,0
|
|
20240604,192000,1137745220,18000,18000,18000,18000,0
|
|
20240604,191900,1137745220,18000,18000,18000,18000,0
|
|
20240604,191800,1137745220,18000,18000,18000,18000,0
|
|
20240604,191700,1137745220,18000,18000,18000,18000,0
|
|
20240604,191600,1137745220,18000,18000,18000,18000,0
|
|
20240604,191500,1137745220,18000,18000,18000,18000,0
|
|
20240604,191400,1137745220,18000,18000,18000,18000,0
|
|
20240604,191300,1137745220,18000,18000,18000,18000,0
|
|
20240604,191200,1137745220,18000,18000,18000,18000,0
|
|
20240604,191100,1137745220,18000,18000,18000,18000,0
|
|
20240604,191000,1137745220,18000,18000,18000,18000,0
|
|
20240604,190900,1137745220,18000,18000,18000,18000,0
|
|
20240604,190800,1137745220,18000,18000,18000,18000,0
|
|
20240604,190700,1137745220,18000,18000,18000,18000,0
|
|
20240604,190600,1137745220,18000,18000,18000,18000,0
|
|
20240604,190500,1137745220,18000,18000,18000,18000,0
|
|
20240604,190400,1137745220,18000,18000,18000,18000,0
|
|
20240604,190300,1137745220,18000,18000,18000,18000,0
|
|
20240604,190200,1137745220,18000,18000,18000,18000,0
|
|
20240604,190100,1137745220,18000,18000,18000,18000,0
|
|
20240604,190000,1137745220,18000,18000,18000,18000,0
|
|
20240604,185900,1137745220,18000,18000,18000,18000,0
|
|
20240604,185800,1137745220,18000,18000,18000,18000,0
|
|
20240604,185700,1137745220,18000,18000,18000,18000,4070
|
|
20240604,185600,1137745220,18000,18000,18000,18000,0
|
|
20240604,185500,1137745220,18000,18000,18000,18000,0
|
|
20240604,185400,1137745220,18000,18000,18000,18000,0
|
|
20240604,185300,1137745220,18000,18000,18000,18000,0
|
|
20240604,185200,1137745220,18000,18000,18000,18000,0
|
|
20240604,185100,1137745220,18000,18000,18000,18000,0
|
|
20240604,185000,1137745220,18000,18000,18000,18000,0
|
|
20240604,184900,1137745220,18000,18000,18000,18000,0
|
|
20240604,184800,1137745220,18000,18000,18000,18000,0
|
|
20240604,184700,1137745220,18000,18000,18000,18000,0
|
|
20240604,184600,1137745220,18000,18000,18000,18000,0
|
|
20240604,184500,1137745220,18000,18000,18000,18000,0
|
|
20240604,184400,1137745220,18000,18000,18000,18000,0
|
|
20240604,184300,1137745220,18000,18000,18000,18000,0
|
|
20240604,184200,1137745220,18000,18000,18000,18000,0
|
|
20240604,184100,1137745220,18000,18000,18000,18000,0
|
|
20240604,184000,1137745220,18000,18000,18000,18000,0
|
|
20240604,183900,1137745220,18000,18000,18000,18000,0
|
|
20240604,183800,1137745220,18000,18000,18000,18000,0
|
|
20240604,183700,1137745220,18000,18000,18000,18000,0
|
|
20240604,183600,1137745220,18000,18000,18000,18000,0
|
|
20240604,183500,1137745220,18000,18000,18000,18000,0
|
|
20240604,183400,1137745220,18000,18000,18000,18000,0
|
|
20240604,183300,1137745220,18000,18000,18000,18000,0
|
|
20240604,183200,1137745220,18000,18000,18000,18000,0
|
|
20240604,183100,1137745220,18000,18000,18000,18000,0
|
|
20240604,183000,1137745220,18000,18000,18000,18000,0
|
|
20240604,182900,1137745220,18000,18000,18000,18000,0
|
|
20240604,182800,1137745220,18000,18000,18000,18000,0
|
|
20240604,182700,1137745220,18000,18000,18000,18000,4070
|
|
20240604,182600,1137745220,18000,18000,18000,18000,0
|
|
20240604,182500,1137745220,18000,18000,18000,18000,0
|
|
20240604,182400,1137745220,18000,18000,18000,18000,0
|
|
20240604,182300,1137745220,18000,18000,18000,18000,0
|
|
20240604,182200,1137745220,18000,18000,18000,18000,0
|
|
20240604,182100,1137745220,18000,18000,18000,18000,0
|
|
20240604,182000,1137745220,18000,18000,18000,18000,0
|
|
20240604,181900,1137745220,18000,18000,18000,18000,0
|
|
20240604,181800,1137745220,18000,18000,18000,18000,0
|
|
20240604,181700,1137745220,18000,18000,18000,18000,0
|
|
20240604,181600,1137745220,18000,18000,18000,18000,0
|
|
20240604,181500,1137745220,18000,18000,18000,18000,0
|
|
20240604,181400,1137745220,18000,18000,18000,18000,0
|
|
20240604,181300,1137745220,18000,18000,18000,18000,0
|
|
20240604,181200,1137745220,18000,18000,18000,18000,0
|
|
20240604,181100,1137745220,18000,18000,18000,18000,0
|
|
20240604,181000,1137745220,18000,18000,18000,18000,0
|
|
20240604,180900,1137745220,18000,18000,18000,18000,0
|
|
20240604,180800,1137745220,18000,18000,18000,18000,0
|
|
20240604,180700,1137745220,18000,18000,18000,18000,0
|
|
20240604,180600,1137745220,18000,18000,18000,18000,0
|
|
20240604,180500,1137745220,18000,18000,18000,18000,0
|
|
20240604,180400,1137745220,18000,18000,18000,18000,0
|
|
20240604,180300,1137745220,18000,18000,18000,18000,0
|
|
20240604,180200,1137745220,18000,18000,18000,18000,0
|
|
20240604,180100,1137745220,18000,18000,18000,18000,0
|
|
20240604,180000,1137745220,18000,18000,18000,18000,0
|
|
20240604,175900,1137745220,18000,18000,18000,18000,0
|
|
20240604,175800,1137745220,18000,18000,18000,18000,0
|
|
20240604,175700,1137745220,18000,18000,18000,18000,4070
|
|
20240604,175600,1137745220,18000,18000,18000,18000,0
|
|
20240604,175500,1137745220,18000,18000,18000,18000,0
|
|
20240604,175400,1137745220,18000,18000,18000,18000,0
|
|
20240604,175300,1137745220,18000,18000,18000,18000,0
|
|
20240604,175200,1137745220,18000,18000,18000,18000,0
|
|
20240604,175100,1137745220,18000,18000,18000,18000,0
|
|
20240604,175000,1137745220,18000,18000,18000,18000,0
|
|
20240604,174900,1137745220,18000,18000,18000,18000,0
|
|
20240604,174800,1137745220,18000,18000,18000,18000,0
|
|
20240604,174700,1137745220,18000,18000,18000,18000,0
|
|
20240604,174600,1137745220,18000,18000,18000,18000,0
|
|
20240604,174500,1137745220,18000,18000,18000,18000,0
|
|
20240604,174400,1137745220,18000,18000,18000,18000,0
|
|
20240604,174300,1137745220,18000,18000,18000,18000,0
|
|
20240604,174200,1137745220,18000,18000,18000,18000,0
|
|
20240604,174100,1137745220,18000,18000,18000,18000,0
|
|
20240604,174000,1137745220,18000,18000,18000,18000,0
|
|
20240604,173900,1137745220,18000,18000,18000,18000,0
|
|
20240604,173800,1137745220,18000,18000,18000,18000,0
|
|
20240604,173700,1137745220,18000,18000,18000,18000,0
|
|
20240604,173600,1137745220,18000,18000,18000,18000,0
|
|
20240604,173500,1137745220,18000,18000,18000,18000,0
|
|
20240604,173400,1137745220,18000,18000,18000,18000,0
|
|
20240604,173300,1137745220,18000,18000,18000,18000,0
|
|
20240604,173200,1137745220,18000,18000,18000,18000,0
|
|
20240604,173100,1137745220,18000,18000,18000,18000,0
|
|
20240604,173000,1137745220,18000,18000,18000,18000,0
|
|
20240604,172900,1137745220,18000,18000,18000,18000,0
|
|
20240604,172800,1137745220,18000,18000,18000,18000,0
|
|
20240604,172700,1137745220,18000,18000,18000,18000,4070
|
|
20240604,172600,1137745220,18000,18000,18000,18000,0
|
|
20240604,172500,1137745220,18000,18000,18000,18000,0
|
|
20240604,172400,1137745220,18000,18000,18000,18000,0
|
|
20240604,172300,1137745220,18000,18000,18000,18000,0
|
|
20240604,172200,1137745220,18000,18000,18000,18000,0
|
|
20240604,172100,1137745220,18000,18000,18000,18000,0
|
|
20240604,172000,1137745220,18000,18000,18000,18000,0
|
|
20240604,171900,1137745220,18000,18000,18000,18000,0
|
|
20240604,171800,1137745220,18000,18000,18000,18000,0
|
|
20240604,171700,1137745220,18000,18000,18000,18000,0
|
|
20240604,171600,1137745220,18000,18000,18000,18000,0
|
|
20240604,171500,1137745220,18000,18000,18000,18000,0
|
|
20240604,171400,1137745220,18000,18000,18000,18000,0
|
|
20240604,171300,1137745220,18000,18000,18000,18000,0
|
|
20240604,171200,1137745220,18000,18000,18000,18000,0
|
|
20240604,171100,1137745220,18000,18000,18000,18000,0
|
|
20240604,171000,1137745220,18000,18000,18000,18000,0
|
|
20240604,170900,1137745220,18000,18000,18000,18000,0
|
|
20240604,170800,1137745220,18000,18000,18000,18000,0
|
|
20240604,170700,1137745220,18000,18000,18000,18000,0
|
|
20240604,170600,1137745220,18000,18000,18000,18000,0
|
|
20240604,170500,1137745220,18000,18000,18000,18000,0
|
|
20240604,170400,1137745220,18000,18000,18000,18000,0
|
|
20240604,170300,1137745220,18000,18000,18000,18000,0
|
|
20240604,170200,1137745220,18000,18000,18000,18000,0
|
|
20240604,170100,1137745220,18000,18000,18000,18000,0
|
|
20240604,170000,1137745220,18000,18000,18000,18000,0
|
|
20240604,165900,1137745220,18000,18000,18000,18000,0
|
|
20240604,165800,1137745220,18000,18000,18000,18000,0
|
|
20240604,165700,1137745220,18000,18000,18000,18000,4070
|
|
20240604,165600,1137745220,18000,18000,18000,18000,0
|
|
20240604,165500,1137745220,18000,18000,18000,18000,0
|
|
20240604,165400,1137745220,18000,18000,18000,18000,0
|
|
20240604,165300,1137745220,18000,18000,18000,18000,0
|
|
20240604,165200,1137745220,18000,18000,18000,18000,0
|
|
20240604,165100,1137745220,18000,18000,18000,18000,0
|
|
20240604,165000,1137745220,18000,18000,18000,18000,0
|
|
20240604,164900,1137745220,18000,18000,18000,18000,0
|
|
20240604,164800,1137745220,18000,18000,18000,18000,0
|
|
20240604,164700,1137745220,18000,18000,18000,18000,0
|
|
20240604,164600,1137745220,18000,18000,18000,18000,0
|
|
20240604,164500,1137745220,18000,18000,18000,18000,0
|
|
20240604,164400,1137745220,18000,18000,18000,18000,0
|
|
20240604,164300,1137745220,18000,18000,18000,18000,0
|
|
20240604,164200,1137745220,18000,18000,18000,18000,0
|
|
20240604,164100,1137745220,18000,18000,18000,18000,0
|
|
20240604,164000,1137745220,18000,18000,18000,18000,0
|
|
20240604,163900,1137745220,18000,18000,18000,18000,0
|
|
20240604,163800,1137745220,18000,18000,18000,18000,0
|
|
20240604,163700,1137745220,18000,18000,18000,18000,0
|
|
20240604,163600,1137745220,18000,18000,18000,18000,0
|
|
20240604,163500,1137745220,18000,18000,18000,18000,0
|
|
20240604,163400,1137745220,18000,18000,18000,18000,0
|
|
20240604,163300,1137745220,18000,18000,18000,18000,0
|
|
20240604,163200,1137745220,18000,18000,18000,18000,0
|
|
20240604,163100,1137745220,18000,18000,18000,18000,0
|
|
20240604,163000,1137745220,18000,18000,18000,18000,0
|
|
20240604,162900,1137745220,18000,18000,18000,18000,0
|
|
20240604,162800,1137745220,18000,18000,18000,18000,0
|
|
20240604,162700,1137745220,18000,18000,18000,18000,4070
|
|
20240604,162600,1137745220,18000,18000,18000,18000,0
|
|
20240604,162500,1137745220,18000,18000,18000,18000,0
|
|
20240604,162400,1137745220,18000,18000,18000,18000,0
|
|
20240604,162300,1137745220,18000,18000,18000,18000,0
|
|
20240604,162200,1137745220,18000,18000,18000,18000,0
|
|
20240604,162100,1137745220,18000,18000,18000,18000,0
|
|
20240604,162000,1137745220,18000,18000,18000,18000,0
|
|
20240604,161900,1137745220,18000,18000,18000,18000,0
|
|
20240604,161800,1137745220,18000,18000,18000,18000,0
|
|
20240604,161700,1137745220,18000,18000,18000,18000,0
|
|
20240604,161600,1137745220,18000,18000,18000,18000,0
|
|
20240604,161500,1137745220,18000,18000,18000,18000,0
|
|
20240604,161400,1137745220,18000,18000,18000,18000,0
|
|
20240604,161300,1137745220,18000,18000,18000,18000,0
|
|
20240604,161200,1137745220,18000,18000,18000,18000,0
|
|
20240604,161100,1137745220,18000,18000,18000,18000,0
|
|
20240604,161000,1137745220,18000,18000,18000,18000,0
|
|
20240604,160900,1137745220,18000,18000,18000,18000,0
|
|
20240604,160800,1137745220,18000,18000,18000,18000,0
|
|
20240604,160700,1137745220,18000,18000,18000,18000,0
|
|
20240604,160600,1137745220,18000,18000,18000,18000,0
|
|
20240604,160500,1137745220,18000,18000,18000,18000,0
|
|
20240604,160400,1137745220,18000,18000,18000,18000,0
|
|
20240604,160300,1137745220,18000,18000,18000,18000,0
|
|
20240604,160200,1137745220,18000,18000,18000,18000,0
|
|
20240604,160100,1137745220,18000,18000,18000,18000,0
|
|
20240604,160000,1137745220,18000,18000,18000,18000,0
|
|
20240604,155900,1137745220,18000,18000,18000,18000,0
|
|
20240604,155800,1137745220,18000,18000,18000,18000,0
|
|
20240604,155700,1137745220,18000,18000,18000,18000,4070
|
|
20240604,155600,1137745220,18000,18000,18000,18000,0
|
|
20240604,155500,1137745220,18000,18000,18000,18000,0
|
|
20240604,155400,1137745220,18000,18000,18000,18000,0
|
|
20240604,155300,1137745220,18000,18000,18000,18000,0
|
|
20240604,155200,1137745220,18000,18000,18000,18000,0
|
|
20240604,155100,1137745220,18000,18000,18000,18000,0
|
|
20240604,155000,1137745220,18000,18000,18000,18000,0
|
|
20240604,154900,1137745220,18000,18000,18000,18000,0
|
|
20240604,154800,1137745220,18000,18000,18000,18000,0
|
|
20240604,154700,1137745220,18000,18000,18000,18000,0
|
|
20240604,154600,1137745220,18000,18000,18000,18000,0
|
|
20240604,154500,1137745220,18000,18000,18000,18000,0
|
|
20240604,154400,1137745220,18000,18000,18000,18000,0
|
|
20240604,154300,1137745220,18000,18000,18000,18000,0
|
|
20240604,154200,1137745220,18000,18000,18000,18000,0
|
|
20240604,154100,1137745220,18000,18000,18000,18000,0
|
|
20240604,154000,1137745220,18000,18000,18000,18000,0
|
|
20240604,153900,1137745220,18000,18000,18000,18000,0
|
|
20240604,153800,1137745220,18000,18000,18000,18000,0
|
|
20240604,153700,1137745220,18000,18000,18000,18000,0
|
|
20240604,153600,1137745220,18000,18000,18000,18000,0
|
|
20240604,153500,1137745220,18000,18000,18000,18000,0
|
|
20240604,153400,1137745220,18000,18000,18000,18000,0
|
|
20240604,153300,1137745220,18000,18000,18000,18000,0
|
|
20240604,153200,1137745220,18000,18000,18000,18000,0
|
|
20240604,153100,1137745220,18000,18000,18000,18000,0
|
|
20240604,153000,1137745220,18000,18000,18000,18000,4070
|
|
20240604,152900,1064485220,18060,18060,18060,18060,0
|
|
20240604,152800,1064485220,18060,18060,18060,18060,0
|
|
20240604,152700,1064485220,18060,18060,18060,18060,0
|
|
20240604,152600,1064485220,18060,18060,18060,18060,0
|
|
20240604,152500,1064485220,18060,18060,18060,18060,0
|
|
20240604,152400,1064485220,18060,18060,18060,18060,0
|
|
20240604,152300,1064485220,18060,18060,18060,18060,0
|
|
20240604,152200,1064485220,18060,18060,18060,18060,0
|
|
20240604,152100,1064485220,18060,18060,18060,18060,0
|
|
20240604,152000,1064485220,18060,18060,18060,18060,0
|
|
20240604,151900,1064485220,18060,18060,18090,18060,17
|
|
20240604,151800,1064178140,18060,18060,18060,18060,50
|
|
20240604,151700,1063275140,18090,18060,18090,18060,114
|
|
20240604,151600,1061216070,18070,18070,18070,18070,10
|
|
20240604,151500,1061035370,18100,18060,18100,18060,9
|
|
20240604,151400,1060872770,18070,18070,18070,18070,3
|
|
20240604,151300,1060818560,18070,18080,18080,18070,139
|
|
20240604,151200,1058306480,18080,18080,18080,18080,0
|
|
20240604,151100,1058306480,18080,18080,18080,18080,50
|
|
20240604,151000,1057402480,18080,18080,18080,18080,1
|
|
20240604,150900,1057384400,18070,18100,18110,18070,518
|
|
20240604,150800,1048006410,18070,18080,18080,18070,518
|
|
20240604,150700,1038644870,18100,18100,18100,18100,0
|
|
20240604,150600,1038644870,18100,18100,18100,18100,1
|
|
20240604,150500,1038626770,18070,18080,18080,18070,357
|
|
20240604,150400,1032175280,18080,18080,18080,18070,210
|
|
20240604,150300,1028378580,18070,18080,18080,18070,21
|
|
20240604,150200,1027999080,18070,18080,18080,18070,32
|
|
20240604,150100,1027420830,18080,18100,18100,18070,920
|
|
20240604,150000,1010769500,18080,18090,18090,18080,1412
|
|
20240604,145900,985233320,18090,18110,18110,18090,106
|
|
20240604,145800,983314720,18110,18110,18110,18110,10
|
|
20240604,145700,983133620,18110,18110,18110,18110,5
|
|
20240604,145600,983043070,18110,18110,18110,18090,179
|
|
20240604,145500,979801580,18100,18100,18100,18100,0
|
|
20240604,145400,979801580,18100,18100,18100,18100,10
|
|
20240604,145300,979620580,18100,18100,18100,18100,4
|
|
20240604,145200,979548180,18090,18090,18090,18090,0
|
|
20240604,145100,979548180,18090,18090,18090,18090,0
|
|
20240604,145000,979548180,18090,18090,18090,18090,0
|
|
20240604,144900,979548180,18090,18090,18090,18090,0
|
|
20240604,144800,979548180,18090,18090,18090,18090,0
|
|
20240604,144700,979548180,18090,18090,18090,18090,0
|
|
20240604,144600,979548180,18090,18090,18090,18090,0
|
|
20240604,144500,979548180,18090,18090,18090,18090,7
|
|
20240604,144400,979421550,18070,18070,18070,18070,0
|
|
20240604,144300,979421550,18070,18070,18070,18070,1
|
|
20240604,144200,979403480,18070,18070,18070,18070,150
|
|
20240604,144100,976692980,18070,18080,18090,18070,1140
|
|
20240604,144000,956076420,18080,18140,18140,18080,95
|
|
20240604,143900,954358760,18080,18080,18080,18080,0
|
|
20240604,143800,954358760,18080,18080,18080,18080,20
|
|
20240604,143700,953997160,18070,18090,18090,18070,570
|
|
20240604,143600,943691680,18090,18100,18100,18090,360
|
|
20240604,143500,937177940,18100,18100,18110,18100,314
|
|
20240604,143400,931494040,18110,18110,18110,18110,27
|
|
20240604,143300,931005070,18190,18190,18190,18190,0
|
|
20240604,143200,931005070,18190,18150,18200,18100,1787
|
|
20240604,143100,898608180,18210,18210,18210,18210,0
|
|
20240604,143000,898608180,18210,18210,18210,18210,20
|
|
20240604,142900,898243980,18160,18160,18160,18160,10
|
|
20240604,142800,898062380,18150,18150,18150,18150,0
|
|
20240604,142700,898062380,18150,18150,18150,18150,37
|
|
20240604,142600,897390830,18150,18150,18150,18150,0
|
|
20240604,142500,897390830,18150,18150,18150,18150,0
|
|
20240604,142400,897390830,18150,18150,18150,18150,55
|
|
20240604,142300,896392580,18140,18140,18140,18140,0
|
|
20240604,142200,896392580,18140,18140,18140,18140,2
|
|
20240604,142100,896356300,18140,18150,18150,18140,662
|
|
20240604,142000,884341330,18150,18170,18170,18150,731
|
|
20240604,141900,871064700,18240,18210,18240,18180,3249
|
|
20240604,141800,811932170,18210,18210,18210,18210,3
|
|
20240604,141700,811877540,18210,18210,18210,18210,20
|
|
20240604,141600,811513340,18210,18210,18210,18210,5
|
|
20240604,141500,811422290,18210,18210,18210,18210,10
|
|
20240604,141400,811240190,18240,18240,18240,18240,0
|
|
20240604,141300,811240190,18240,18240,18240,18240,0
|
|
20240604,141200,811240190,18240,18200,18240,18200,794
|
|
20240604,141100,796789310,18200,18210,18210,18200,1103
|
|
20240604,141000,776709120,18210,18240,18250,18210,257
|
|
20240604,140900,772019780,18220,18220,18220,18220,0
|
|
20240604,140800,772019780,18220,18220,18220,18220,1
|
|
20240604,140700,772001560,18210,18210,18210,18210,4
|
|
20240604,140600,771928720,18210,18220,18220,18210,205
|
|
20240604,140500,768193740,18220,18230,18230,18220,758
|
|
20240604,140400,754377020,18230,18230,18230,18230,0
|
|
20240604,140300,754377020,18230,18230,18230,18230,0
|
|
20240604,140200,754377020,18230,18230,18230,18230,0
|
|
20240604,140100,754377020,18230,18230,18230,18230,0
|
|
20240604,140000,754377020,18230,18250,18250,18230,123
|
|
20240604,135900,752132730,18250,18240,18250,18240,339
|
|
20240604,135800,745946610,18240,18290,18290,18240,624
|
|
20240604,135700,734559840,18250,18250,18250,18250,10
|
|
20240604,135600,734377340,18290,18290,18290,18290,11
|
|
20240604,135500,734176150,18270,18270,18270,18270,20
|
|
20240604,135400,733810750,18300,18300,18300,18300,5
|
|
20240604,135300,733719250,18300,18270,18300,18270,3
|
|
20240604,135200,733664410,18230,18240,18240,18230,1053
|
|
20240604,135100,714466330,18240,18240,18240,18240,317
|
|
20240604,135000,708684250,18250,18250,18250,18250,29
|
|
20240604,134900,708155000,18250,18250,18250,18250,0
|
|
20240604,134800,708155000,18250,18250,18250,18250,0
|
|
20240604,134700,708155000,18250,18250,18250,18250,101
|
|
20240604,134600,706311750,18250,18250,18250,18250,0
|
|
20240604,134500,706311750,18250,18250,18250,18250,30
|
|
20240604,134400,705764250,18260,18260,18260,18260,0
|
|
20240604,134300,705764250,18260,18250,18260,18250,15
|
|
20240604,134200,705490400,18280,18280,18280,18280,91
|
|
20240604,134100,703826920,18280,18280,18280,18280,2
|
|
20240604,134000,703790360,18280,18280,18280,18280,0
|
|
20240604,133900,703790360,18280,18280,18280,18280,10
|
|
20240604,133800,703607560,18290,18290,18290,18290,176
|
|
20240604,133700,700388520,18290,18290,18290,18290,0
|
|
20240604,133600,700388520,18290,18290,18290,18290,0
|
|
20240604,133500,700388520,18290,18290,18290,18290,0
|
|
20240604,133400,700388520,18290,18290,18290,18290,0
|
|
20240604,133300,700388520,18290,18290,18290,18290,0
|
|
20240604,133200,700388520,18290,18290,18290,18290,0
|
|
20240604,133100,700388520,18290,18290,18290,18290,0
|
|
20240604,133000,700388520,18290,18290,18290,18290,1
|
|
20240604,132900,700370230,18240,18240,18240,18240,0
|
|
20240604,132800,700370230,18240,18240,18240,18240,20
|
|
20240604,132700,700005430,18230,18230,18230,18230,0
|
|
20240604,132600,700005430,18230,18230,18230,18230,0
|
|
20240604,132500,700005430,18230,18230,18230,18230,0
|
|
20240604,132400,700005430,18230,18230,18230,18230,0
|
|
20240604,132300,700005430,18230,18230,18230,18230,0
|
|
20240604,132200,700005430,18230,18230,18230,18230,0
|
|
20240604,132100,700005430,18230,18240,18250,18230,184
|
|
20240604,132000,696649320,18240,18240,18240,18240,1
|
|
20240604,131900,696631080,18230,18240,18240,18230,279
|
|
20240604,131800,691543410,18230,18230,18230,18230,0
|
|
20240604,131700,691543410,18230,18230,18230,18230,0
|
|
20240604,131600,691543410,18230,18230,18230,18230,3
|
|
20240604,131500,691488720,18230,18240,18240,18230,1065
|
|
20240604,131400,672063390,18240,18240,18240,18240,0
|
|
20240604,131300,672063390,18240,18240,18240,18240,0
|
|
20240604,131200,672063390,18240,18240,18240,18240,0
|
|
20240604,131100,672063390,18240,18240,18240,18240,0
|
|
20240604,131000,672063390,18240,18240,18240,18240,50
|
|
20240604,130900,671151390,18240,18240,18240,18240,42
|
|
20240604,130800,670385310,18240,18240,18240,18240,0
|
|
20240604,130700,670385310,18240,18240,18240,18240,10
|
|
20240604,130600,670202910,18250,18250,18250,18250,200
|
|
20240604,130500,666552910,18250,18250,18250,18250,109
|
|
20240604,130400,664563660,18250,18250,18250,18250,0
|
|
20240604,130300,664563660,18250,18280,18280,18250,25
|
|
20240604,130200,664106900,18290,18280,18290,18280,104
|
|
20240604,130100,662205760,18270,18270,18270,18270,0
|
|
20240604,130000,662205760,18270,18270,18270,18270,0
|
|
20240604,125900,662205760,18270,18270,18270,18270,0
|
|
20240604,125800,662205760,18270,18270,18270,18270,1
|
|
20240604,125700,662187490,18270,18270,18270,18270,0
|
|
20240604,125600,662187490,18270,18270,18270,18270,88
|
|
20240604,125500,660579730,18270,18270,18270,18270,0
|
|
20240604,125400,660579730,18270,18270,18270,18270,0
|
|
20240604,125300,660579730,18270,18270,18270,18270,211
|
|
20240604,125200,656724760,18280,18280,18280,18280,103
|
|
20240604,125100,654841920,18270,18270,18270,18270,0
|
|
20240604,125000,654841920,18270,18280,18280,18270,245
|
|
20240604,124900,650363450,18280,18280,18280,18280,78
|
|
20240604,124800,648937610,18290,18290,18290,18290,38
|
|
20240604,124700,648242590,18290,18330,18330,18290,246
|
|
20240604,124600,643740680,18340,18340,18340,18340,10
|
|
20240604,124500,643557280,18350,18350,18350,18350,10
|
|
20240604,124400,643373780,18350,18300,18350,18300,958
|
|
20240604,124300,625841830,18300,18300,18300,18300,0
|
|
20240604,124200,625841830,18300,18310,18330,18300,1038
|
|
20240604,124100,606828850,18310,18310,18310,18310,28
|
|
20240604,124000,606316170,18320,18320,18320,18320,2
|
|
20240604,123900,606279530,18320,18320,18320,18320,146
|
|
20240604,123800,603604810,18330,18330,18330,18330,80
|
|
20240604,123700,602138410,18340,18330,18340,18330,24
|
|
20240604,123600,601698450,18330,18330,18330,18330,16
|
|
20240604,123500,601405170,18350,18350,18350,18350,0
|
|
20240604,123400,601405170,18350,18350,18350,18350,3
|
|
20240604,123300,601350120,18350,18350,18350,18350,3
|
|
20240604,123200,601295070,18350,18350,18350,18350,0
|
|
20240604,123100,601295070,18350,18350,18350,18350,5
|
|
20240604,123000,601203320,18350,18350,18350,18350,0
|
|
20240604,122900,601203320,18350,18350,18350,18350,6
|
|
20240604,122800,601093220,18350,18350,18350,18350,0
|
|
20240604,122700,601093220,18350,18350,18350,18350,0
|
|
20240604,122600,601093220,18350,18350,18350,18350,0
|
|
20240604,122500,601093220,18350,18350,18350,18350,6
|
|
20240604,122400,600983120,18320,18320,18320,18320,0
|
|
20240604,122300,600983120,18320,18320,18350,18320,116
|
|
20240604,122200,598855660,18340,18340,18340,18340,20
|
|
20240604,122100,598488860,18340,18340,18340,18340,0
|
|
20240604,122000,598488860,18340,18340,18340,18340,1
|
|
20240604,121900,598470520,18310,18310,18310,18310,0
|
|
20240604,121800,598470520,18310,18320,18320,18310,20
|
|
20240604,121700,598104270,18310,18310,18310,18310,0
|
|
20240604,121600,598104270,18310,18310,18310,18310,0
|
|
20240604,121500,598104270,18310,18310,18310,18310,0
|
|
20240604,121400,598104270,18310,18310,18310,18310,0
|
|
20240604,121300,598104270,18310,18310,18310,18310,0
|
|
20240604,121200,598104270,18310,18310,18310,18310,0
|
|
20240604,121100,598104270,18310,18310,18310,18310,11
|
|
20240604,121000,597902860,18300,18300,18300,18300,0
|
|
20240604,120900,597902860,18300,18300,18300,18300,0
|
|
20240604,120800,597902860,18300,18300,18300,18300,326
|
|
20240604,120700,591937060,18270,18270,18270,18270,0
|
|
20240604,120600,591937060,18270,18270,18270,18270,0
|
|
20240604,120500,591937060,18270,18270,18270,18270,0
|
|
20240604,120400,591937060,18270,18290,18290,18270,555
|
|
20240604,120300,581786990,18290,18290,18290,18290,421
|
|
20240604,120200,574086900,18290,18290,18290,18290,0
|
|
20240604,120100,574086900,18290,18290,18290,18290,0
|
|
20240604,120000,574086900,18290,18290,18290,18290,49
|
|
20240604,115900,573190690,18280,18280,18280,18280,361
|
|
20240604,115800,566591610,18250,18250,18250,18250,0
|
|
20240604,115700,566591610,18250,18250,18250,18250,0
|
|
20240604,115600,566591610,18250,18250,18250,18250,0
|
|
20240604,115500,566591610,18250,18250,18250,18250,0
|
|
20240604,115400,566591610,18250,18250,18250,18250,0
|
|
20240604,115300,566591610,18250,18250,18250,18250,1
|
|
20240604,115200,566573360,18240,18240,18240,18240,0
|
|
20240604,115100,566573360,18240,18240,18240,18240,0
|
|
20240604,115000,566573360,18240,18240,18240,18240,0
|
|
20240604,114900,566573360,18240,18240,18240,18240,0
|
|
20240604,114800,566573360,18240,18240,18240,18240,0
|
|
20240604,114700,566573360,18240,18240,18240,18240,0
|
|
20240604,114600,566573360,18240,18240,18240,18240,0
|
|
20240604,114500,566573360,18240,18260,18260,18240,345
|
|
20240604,114400,560273980,18240,18270,18270,18240,725
|
|
20240604,114300,547039380,18260,18260,18260,18260,2
|
|
20240604,114200,547002860,18250,18250,18250,18250,0
|
|
20240604,114100,547002860,18250,18260,18260,18250,279
|
|
20240604,114000,541909700,18260,18260,18260,18260,0
|
|
20240604,113900,541909700,18260,18270,18290,18250,815
|
|
20240604,113800,527022370,18260,18260,18260,18260,0
|
|
20240604,113700,527022370,18260,18260,18260,18260,0
|
|
20240604,113600,527022370,18260,18260,18260,18260,1
|
|
20240604,113500,527004110,18260,18280,18290,18260,611
|
|
20240604,113400,515838410,18270,18300,18300,18270,44
|
|
20240604,113300,515034120,18280,18280,18280,18280,103
|
|
20240604,113200,513151280,18360,18360,18360,18360,0
|
|
20240604,113100,513151280,18360,18360,18360,18360,0
|
|
20240604,113000,513151280,18360,18360,18360,18360,1
|
|
20240604,112900,513132920,18300,18300,18300,18300,0
|
|
20240604,112800,513132920,18300,18300,18300,18300,0
|
|
20240604,112700,513132920,18300,18300,18300,18300,0
|
|
20240604,112600,513132920,18300,18330,18330,18300,1087
|
|
20240604,112500,493228360,18340,18340,18340,18340,0
|
|
20240604,112400,493228360,18340,18340,18340,18340,0
|
|
20240604,112300,493228360,18340,18340,18340,18340,5
|
|
20240604,112200,493136660,18340,18340,18340,18340,51
|
|
20240604,112100,492201320,18340,18340,18340,18340,1
|
|
20240604,112000,492182980,18350,18350,18350,18350,20
|
|
20240604,111900,491815980,18350,18350,18350,18350,0
|
|
20240604,111800,491815980,18350,18350,18350,18350,80
|
|
20240604,111700,490347980,18340,18350,18350,18340,425
|
|
20240604,111600,482549480,18350,18350,18350,18350,0
|
|
20240604,111500,482549480,18350,18350,18350,18350,0
|
|
20240604,111400,482549480,18350,18360,18360,18350,370
|
|
20240604,111300,475758080,18360,18400,18400,18360,206
|
|
20240604,111200,471970900,18390,18390,18390,18390,159
|
|
20240604,111100,469046890,18400,18400,18400,18400,5
|
|
20240604,111000,468954890,18400,18400,18400,18400,0
|
|
20240604,110900,468954890,18400,18400,18400,18400,1
|
|
20240604,110800,468936490,18400,18400,18400,18400,3
|
|
20240604,110700,468881290,18360,18360,18360,18360,0
|
|
20240604,110600,468881290,18360,18360,18360,18360,0
|
|
20240604,110500,468881290,18360,18360,18360,18360,0
|
|
20240604,110400,468881290,18360,18360,18360,18360,0
|
|
20240604,110300,468881290,18360,18370,18410,18360,21
|
|
20240604,110200,468495250,18370,18380,18380,18370,331
|
|
20240604,110100,462412400,18380,18380,18380,18380,0
|
|
20240604,110000,462412400,18380,18380,18380,18380,62
|
|
20240604,105900,461272840,18370,18370,18370,18370,0
|
|
20240604,105800,461272840,18370,18370,18370,18370,0
|
|
20240604,105700,461272840,18370,18370,18370,18370,45
|
|
20240604,105600,460446190,18380,18380,18380,18380,0
|
|
20240604,105500,460446190,18380,18370,18380,18370,46
|
|
20240604,105400,459600850,18380,18380,18380,18380,20
|
|
20240604,105300,459233250,18380,18380,18380,18380,0
|
|
20240604,105200,459233250,18380,18380,18380,18380,92
|
|
20240604,105100,457542290,18430,18430,18430,18430,1
|
|
20240604,105000,457523860,18430,18430,18430,18430,2
|
|
20240604,104900,457487000,18440,18440,18440,18440,0
|
|
20240604,104800,457487000,18440,18440,18440,18440,0
|
|
20240604,104700,457487000,18440,18440,18440,18440,7
|
|
20240604,104600,457357920,18370,18370,18370,18370,50
|
|
20240604,104500,456439420,18360,18360,18370,18360,108
|
|
20240604,104400,454456040,18450,18360,18450,18360,50
|
|
20240604,104300,453537950,18360,18440,18440,18360,107
|
|
20240604,104200,451565430,18450,18450,18450,18450,0
|
|
20240604,104100,451565430,18450,18450,18450,18450,0
|
|
20240604,104000,451565430,18450,18450,18450,18450,0
|
|
20240604,103900,451565430,18450,18450,18450,18450,4
|
|
20240604,103800,451491630,18440,18440,18440,18440,51
|
|
20240604,103700,450551190,18440,18430,18440,18350,75
|
|
20240604,103600,449168740,18440,18360,18440,18340,51
|
|
20240604,103500,448233060,18360,18430,18430,18360,57
|
|
20240604,103400,447182970,18450,18450,18450,18450,1
|
|
20240604,103300,447164520,18450,18450,18450,18450,1
|
|
20240604,103200,447146070,18450,18450,18450,18450,2
|
|
20240604,103100,447109170,18450,18450,18450,18420,15
|
|
20240604,103000,446832480,18450,18380,18450,18380,3
|
|
20240604,102900,446777270,18450,18450,18450,18450,0
|
|
20240604,102800,446777270,18450,18450,18450,18450,0
|
|
20240604,102700,446777270,18450,18450,18450,18450,0
|
|
20240604,102600,446777270,18450,18450,18450,18350,236
|
|
20240604,102500,442427370,18450,18450,18450,18450,1
|
|
20240604,102400,442408920,18340,18450,18450,18340,105
|
|
20240604,102300,440472220,18450,18450,18450,18450,1
|
|
20240604,102200,440453770,18340,18350,18350,18340,108
|
|
20240604,102100,438472050,18340,18430,18430,18340,21
|
|
20240604,102000,438086820,18430,18420,18430,18310,402
|
|
20240604,101900,430717280,18450,18450,18450,18450,0
|
|
20240604,101800,430717280,18450,18460,18460,18450,7
|
|
20240604,101700,430588080,18470,18470,18470,18470,0
|
|
20240604,101600,430588080,18470,18460,18470,18460,102
|
|
20240604,101500,428704240,18460,18460,18460,18460,85
|
|
20240604,101400,427135140,18460,18460,18460,18460,1
|
|
20240604,101300,427116680,18460,18460,18460,18460,10
|
|
20240604,101200,426932080,18470,18470,18470,18470,1
|
|
20240604,101100,426913610,18470,18470,18470,18470,6
|
|
20240604,101000,426802790,18470,18430,18470,18410,72
|
|
20240604,100900,425475760,18430,18430,18430,18430,0
|
|
20240604,100800,425475760,18430,18430,18430,18430,2
|
|
20240604,100700,425438900,18430,18410,18430,18410,69
|
|
20240604,100600,424168590,18410,18410,18410,18410,2
|
|
20240604,100500,424131770,18430,18430,18430,18430,0
|
|
20240604,100400,424131770,18430,18420,18430,18330,84
|
|
20240604,100300,422584670,18430,18430,18430,18430,0
|
|
20240604,100200,422584670,18430,18430,18430,18430,0
|
|
20240604,100100,422584670,18430,18420,18430,18330,113
|
|
20240604,100000,420503550,18430,18430,18430,18430,1
|
|
20240604,095900,420485120,18430,18320,18430,18320,2
|
|
20240604,095800,420448370,18430,18330,18430,18330,18
|
|
20240604,095700,420118230,18330,18330,18330,18330,1
|
|
20240604,095600,420099900,18450,18450,18450,18450,0
|
|
20240604,095500,420099900,18450,18310,18450,18310,6
|
|
20240604,095400,419989900,18450,18450,18450,18450,0
|
|
20240604,095300,419989900,18450,18440,18450,18440,2
|
|
20240604,095200,419953010,18340,18350,18350,18310,321
|
|
20240604,095100,414069850,18390,18390,18390,18390,100
|
|
20240604,095000,412230850,18450,18470,18470,18420,17
|
|
20240604,094900,411917280,18330,18420,18450,18330,3228
|
|
20240604,094800,352401950,18340,18380,18390,18340,219
|
|
20240604,094700,348375990,18390,18390,18390,18390,0
|
|
20240604,094600,348375990,18390,18330,18390,18330,62
|
|
20240604,094500,347239470,18390,18250,18390,18250,1141
|
|
20240604,094400,326352380,18320,18300,18320,18250,341
|
|
20240604,094300,320112910,18300,18300,18300,18300,1
|
|
20240604,094200,320094610,18300,18250,18300,18250,16
|
|
20240604,094100,319802370,18230,18220,18240,18210,75
|
|
20240604,094000,318435670,18220,18300,18300,18220,174
|
|
20240604,093900,315257990,18300,18300,18300,18300,2
|
|
20240604,093800,315221390,18320,18430,18430,18320,34
|
|
20240604,093700,314598070,18430,18310,18430,18310,4
|
|
20240604,093600,314524710,18440,18320,18440,18310,277
|
|
20240604,093500,309433430,18310,18310,18310,18310,171
|
|
20240604,093400,306302420,18300,18300,18300,18300,1
|
|
20240604,093300,306284120,18310,18310,18310,18310,130
|
|
20240604,093200,303903820,18310,18310,18310,18310,57
|
|
20240604,093100,302860150,18310,18310,18310,18310,34
|
|
20240604,093000,302237610,18310,18310,18310,18310,0
|
|
20240604,092900,302237610,18310,18280,18310,18270,22
|
|
20240604,092800,301835490,18310,18300,18310,18290,51
|
|
20240604,092700,300901930,18310,18240,18310,18230,533
|
|
20240604,092600,291179050,18220,18280,18280,18220,5
|
|
20240604,092500,291087830,18280,18220,18280,18220,346
|
|
20240604,092400,284766330,18210,18260,18270,18210,635
|
|
20240604,092300,273169440,18200,18250,18250,18200,121
|
|
20240604,092200,270965240,18240,18190,18240,18190,308
|
|
20240604,092100,265358100,18240,18240,18240,18240,25
|
|
20240604,092000,264902100,18240,18250,18250,18190,184
|
|
20240604,091900,261552080,18270,18270,18270,18270,0
|
|
20240604,091800,261552080,18270,18180,18270,18180,31
|
|
20240604,091700,260988140,18180,18170,18390,18170,714
|
|
20240604,091600,247976380,18230,18160,18230,18150,145
|
|
20240604,091500,245337020,18170,18340,18340,18170,6106
|
|
20240604,091400,133842680,18390,18390,18390,18390,1
|
|
20240604,091300,133824290,18390,18390,18400,18340,350
|
|
20240604,091200,127385980,18400,18400,18400,18400,0
|
|
20240604,091100,127385980,18400,18400,18410,18320,356
|
|
20240604,091000,120856490,18410,18350,18420,18320,443
|
|
20240604,090900,112734020,18430,18350,18430,18350,499
|
|
20240604,090800,103577290,18350,18350,18350,18350,60
|
|
20240604,090700,102476290,18440,18440,18440,18440,110
|
|
20240604,090600,100447890,18440,18440,18440,18440,6
|
|
20240604,090500,100337250,18330,18380,18380,18330,51
|
|
20240604,090400,99402170,18380,18440,18440,18380,232
|
|
20240604,090300,95136090,18380,18380,18380,18380,1263
|
|
20240604,090200,71922150,18310,18320,18320,18290,2476
|
|
20240604,090100,26588590,18310,18310,18310,18310,192
|
|
20240604,090000,23073070,18460,18270,18460,18270,1257
|