580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,183700,762785010,19630,19630,19630,19630,1390
|
|
20240603,183600,762785010,19630,19630,19630,19630,0
|
|
20240603,183500,762785010,19630,19630,19630,19630,0
|
|
20240603,183400,762785010,19630,19630,19630,19630,0
|
|
20240603,183300,762785010,19630,19630,19630,19630,0
|
|
20240603,183200,762785010,19630,19630,19630,19630,0
|
|
20240603,183100,762785010,19630,19630,19630,19630,0
|
|
20240603,183000,762785010,19630,19630,19630,19630,0
|
|
20240603,182900,762785010,19630,19630,19630,19630,0
|
|
20240603,182800,762785010,19630,19630,19630,19630,0
|
|
20240603,182700,762785010,19630,19630,19630,19630,0
|
|
20240603,182600,762785010,19630,19630,19630,19630,0
|
|
20240603,182500,762785010,19630,19630,19630,19630,0
|
|
20240603,182400,762785010,19630,19630,19630,19630,0
|
|
20240603,182300,762785010,19630,19630,19630,19630,0
|
|
20240603,182200,762785010,19630,19630,19630,19630,0
|
|
20240603,182100,762785010,19630,19630,19630,19630,0
|
|
20240603,182000,762785010,19630,19630,19630,19630,0
|
|
20240603,181900,762785010,19630,19630,19630,19630,0
|
|
20240603,181800,762785010,19630,19630,19630,19630,0
|
|
20240603,181700,762785010,19630,19630,19630,19630,0
|
|
20240603,181600,762785010,19630,19630,19630,19630,0
|
|
20240603,181500,762785010,19630,19630,19630,19630,0
|
|
20240603,181400,762785010,19630,19630,19630,19630,0
|
|
20240603,181300,762785010,19630,19630,19630,19630,0
|
|
20240603,181200,762785010,19630,19630,19630,19630,0
|
|
20240603,181100,762785010,19630,19630,19630,19630,0
|
|
20240603,181000,762785010,19630,19630,19630,19630,0
|
|
20240603,180900,762785010,19630,19630,19630,19630,0
|
|
20240603,180800,762785010,19630,19630,19630,19630,0
|
|
20240603,180700,762785010,19630,19630,19630,19630,1390
|
|
20240603,180600,762785010,19630,19630,19630,19630,0
|
|
20240603,180500,762785010,19630,19630,19630,19630,0
|
|
20240603,180400,762785010,19630,19630,19630,19630,0
|
|
20240603,180300,762785010,19630,19630,19630,19630,0
|
|
20240603,180200,762785010,19630,19630,19630,19630,0
|
|
20240603,180100,762785010,19630,19630,19630,19630,0
|
|
20240603,180000,762785010,19630,19630,19630,19630,0
|
|
20240603,175900,762785010,19630,19630,19630,19630,0
|
|
20240603,175800,762785010,19630,19630,19630,19630,0
|
|
20240603,175700,762785010,19630,19630,19630,19630,0
|
|
20240603,175600,762785010,19630,19630,19630,19630,0
|
|
20240603,175500,762785010,19630,19630,19630,19630,0
|
|
20240603,175400,762785010,19630,19630,19630,19630,0
|
|
20240603,175300,762785010,19630,19630,19630,19630,0
|
|
20240603,175200,762785010,19630,19630,19630,19630,0
|
|
20240603,175100,762785010,19630,19630,19630,19630,0
|
|
20240603,175000,762785010,19630,19630,19630,19630,0
|
|
20240603,174900,762785010,19630,19630,19630,19630,0
|
|
20240603,174800,762785010,19630,19630,19630,19630,0
|
|
20240603,174700,762785010,19630,19630,19630,19630,0
|
|
20240603,174600,762785010,19630,19630,19630,19630,0
|
|
20240603,174500,762785010,19630,19630,19630,19630,0
|
|
20240603,174400,762785010,19630,19630,19630,19630,0
|
|
20240603,174300,762785010,19630,19630,19630,19630,0
|
|
20240603,174200,762785010,19630,19630,19630,19630,0
|
|
20240603,174100,762785010,19630,19630,19630,19630,0
|
|
20240603,174000,762785010,19630,19630,19630,19630,0
|
|
20240603,173900,762785010,19630,19630,19630,19630,0
|
|
20240603,173800,762785010,19630,19630,19630,19630,0
|
|
20240603,173700,762785010,19630,19630,19630,19630,1390
|
|
20240603,173600,762785010,19630,19630,19630,19630,0
|
|
20240603,173500,762785010,19630,19630,19630,19630,0
|
|
20240603,173400,762785010,19630,19630,19630,19630,0
|
|
20240603,173300,762785010,19630,19630,19630,19630,0
|
|
20240603,173200,762785010,19630,19630,19630,19630,0
|
|
20240603,173100,762785010,19630,19630,19630,19630,0
|
|
20240603,173000,762785010,19630,19630,19630,19630,0
|
|
20240603,172900,762785010,19630,19630,19630,19630,0
|
|
20240603,172800,762785010,19630,19630,19630,19630,0
|
|
20240603,172700,762785010,19630,19630,19630,19630,0
|
|
20240603,172600,762785010,19630,19630,19630,19630,0
|
|
20240603,172500,762785010,19630,19630,19630,19630,0
|
|
20240603,172400,762785010,19630,19630,19630,19630,0
|
|
20240603,172300,762785010,19630,19630,19630,19630,0
|
|
20240603,172200,762785010,19630,19630,19630,19630,0
|
|
20240603,172100,762785010,19630,19630,19630,19630,0
|
|
20240603,172000,762785010,19630,19630,19630,19630,0
|
|
20240603,171900,762785010,19630,19630,19630,19630,0
|
|
20240603,171800,762785010,19630,19630,19630,19630,0
|
|
20240603,171700,762785010,19630,19630,19630,19630,0
|
|
20240603,171600,762785010,19630,19630,19630,19630,0
|
|
20240603,171500,762785010,19630,19630,19630,19630,0
|
|
20240603,171400,762785010,19630,19630,19630,19630,0
|
|
20240603,171300,762785010,19630,19630,19630,19630,0
|
|
20240603,171200,762785010,19630,19630,19630,19630,0
|
|
20240603,171100,762785010,19630,19630,19630,19630,0
|
|
20240603,171000,762785010,19630,19630,19630,19630,0
|
|
20240603,170900,762785010,19630,19630,19630,19630,0
|
|
20240603,170800,762785010,19630,19630,19630,19630,0
|
|
20240603,170700,762785010,19630,19630,19630,19630,1390
|
|
20240603,170600,762785010,19630,19630,19630,19630,0
|
|
20240603,170500,762785010,19630,19630,19630,19630,0
|
|
20240603,170400,762785010,19630,19630,19630,19630,0
|
|
20240603,170300,762785010,19630,19630,19630,19630,0
|
|
20240603,170200,762785010,19630,19630,19630,19630,0
|
|
20240603,170100,762785010,19630,19630,19630,19630,0
|
|
20240603,170000,762785010,19630,19630,19630,19630,0
|
|
20240603,165900,762785010,19630,19630,19630,19630,0
|
|
20240603,165800,762785010,19630,19630,19630,19630,0
|
|
20240603,165700,762785010,19630,19630,19630,19630,0
|
|
20240603,165600,762785010,19630,19630,19630,19630,0
|
|
20240603,165500,762785010,19630,19630,19630,19630,0
|
|
20240603,165400,762785010,19630,19630,19630,19630,0
|
|
20240603,165300,762785010,19630,19630,19630,19630,0
|
|
20240603,165200,762785010,19630,19630,19630,19630,0
|
|
20240603,165100,762785010,19630,19630,19630,19630,0
|
|
20240603,165000,762785010,19630,19630,19630,19630,0
|
|
20240603,164900,762785010,19630,19630,19630,19630,0
|
|
20240603,164800,762785010,19630,19630,19630,19630,0
|
|
20240603,164700,762785010,19630,19630,19630,19630,0
|
|
20240603,164600,762785010,19630,19630,19630,19630,0
|
|
20240603,164500,762785010,19630,19630,19630,19630,0
|
|
20240603,164400,762785010,19630,19630,19630,19630,0
|
|
20240603,164300,762785010,19630,19630,19630,19630,0
|
|
20240603,164200,762785010,19630,19630,19630,19630,0
|
|
20240603,164100,762785010,19630,19630,19630,19630,0
|
|
20240603,164000,762785010,19630,19630,19630,19630,0
|
|
20240603,163900,762785010,19630,19630,19630,19630,0
|
|
20240603,163800,762785010,19630,19630,19630,19630,0
|
|
20240603,163700,762785010,19630,19630,19630,19630,1390
|
|
20240603,163600,762785010,19630,19630,19630,19630,0
|
|
20240603,163500,762785010,19630,19630,19630,19630,0
|
|
20240603,163400,762785010,19630,19630,19630,19630,0
|
|
20240603,163300,762785010,19630,19630,19630,19630,0
|
|
20240603,163200,762785010,19630,19630,19630,19630,0
|
|
20240603,163100,762785010,19630,19630,19630,19630,0
|
|
20240603,163000,762785010,19630,19630,19630,19630,0
|
|
20240603,162900,762785010,19630,19630,19630,19630,0
|
|
20240603,162800,762785010,19630,19630,19630,19630,0
|
|
20240603,162700,762785010,19630,19630,19630,19630,0
|
|
20240603,162600,762785010,19630,19630,19630,19630,0
|
|
20240603,162500,762785010,19630,19630,19630,19630,0
|
|
20240603,162400,762785010,19630,19630,19630,19630,0
|
|
20240603,162300,762785010,19630,19630,19630,19630,0
|
|
20240603,162200,762785010,19630,19630,19630,19630,0
|
|
20240603,162100,762785010,19630,19630,19630,19630,0
|
|
20240603,162000,762785010,19630,19630,19630,19630,0
|
|
20240603,161900,762785010,19630,19630,19630,19630,0
|
|
20240603,161800,762785010,19630,19630,19630,19630,0
|
|
20240603,161700,762785010,19630,19630,19630,19630,0
|
|
20240603,161600,762785010,19630,19630,19630,19630,0
|
|
20240603,161500,762785010,19630,19630,19630,19630,0
|
|
20240603,161400,762785010,19630,19630,19630,19630,0
|
|
20240603,161300,762785010,19630,19630,19630,19630,0
|
|
20240603,161200,762785010,19630,19630,19630,19630,0
|
|
20240603,161100,762785010,19630,19630,19630,19630,0
|
|
20240603,161000,762785010,19630,19630,19630,19630,0
|
|
20240603,160900,762785010,19630,19630,19630,19630,0
|
|
20240603,160800,762785010,19630,19630,19630,19630,0
|
|
20240603,160700,762785010,19630,19630,19630,19630,1390
|
|
20240603,160600,762785010,19630,19630,19630,19630,0
|
|
20240603,160500,762785010,19630,19630,19630,19630,0
|
|
20240603,160400,762785010,19630,19630,19630,19630,0
|
|
20240603,160300,762785010,19630,19630,19630,19630,0
|
|
20240603,160200,762785010,19630,19630,19630,19630,0
|
|
20240603,160100,762785010,19630,19630,19630,19630,0
|
|
20240603,160000,762785010,19630,19630,19630,19630,0
|
|
20240603,155900,762785010,19630,19630,19630,19630,0
|
|
20240603,155800,762785010,19630,19630,19630,19630,0
|
|
20240603,155700,762785010,19630,19630,19630,19630,0
|
|
20240603,155600,762785010,19630,19630,19630,19630,0
|
|
20240603,155500,762785010,19630,19630,19630,19630,0
|
|
20240603,155400,762785010,19630,19630,19630,19630,0
|
|
20240603,155300,762785010,19630,19630,19630,19630,0
|
|
20240603,155200,762785010,19630,19630,19630,19630,0
|
|
20240603,155100,762785010,19630,19630,19630,19630,0
|
|
20240603,155000,762785010,19630,19630,19630,19630,0
|
|
20240603,154900,762785010,19630,19630,19630,19630,0
|
|
20240603,154800,762785010,19630,19630,19630,19630,0
|
|
20240603,154700,762785010,19630,19630,19630,19630,0
|
|
20240603,154600,762785010,19630,19630,19630,19630,0
|
|
20240603,154500,762785010,19630,19630,19630,19630,0
|
|
20240603,154400,762785010,19630,19630,19630,19630,0
|
|
20240603,154300,762785010,19630,19630,19630,19630,0
|
|
20240603,154200,762785010,19630,19630,19630,19630,0
|
|
20240603,154100,762785010,19630,19630,19630,19630,0
|
|
20240603,154000,762785010,19630,19630,19630,19630,0
|
|
20240603,153900,762785010,19630,19630,19630,19630,0
|
|
20240603,153800,762785010,19630,19630,19630,19630,0
|
|
20240603,153700,762785010,19630,19630,19630,19630,1390
|
|
20240603,153600,762785010,19630,19630,19630,19630,0
|
|
20240603,153500,762785010,19630,19630,19630,19630,0
|
|
20240603,153400,762785010,19630,19630,19630,19630,0
|
|
20240603,153300,762785010,19630,19630,19630,19630,0
|
|
20240603,153200,762785010,19630,19630,19630,19630,0
|
|
20240603,153100,762785010,19630,19630,19630,19630,0
|
|
20240603,153000,762785010,19630,19630,19630,19630,1390
|
|
20240603,152900,735499310,19670,19670,19670,19670,0
|
|
20240603,152800,735499310,19670,19670,19670,19670,0
|
|
20240603,152700,735499310,19670,19670,19670,19670,0
|
|
20240603,152600,735499310,19670,19670,19670,19670,0
|
|
20240603,152500,735499310,19670,19670,19670,19670,0
|
|
20240603,152400,735499310,19670,19670,19670,19670,0
|
|
20240603,152300,735499310,19670,19670,19670,19670,0
|
|
20240603,152200,735499310,19670,19670,19670,19670,0
|
|
20240603,152100,735499310,19670,19670,19670,19670,0
|
|
20240603,152000,735499310,19670,19670,19670,19670,0
|
|
20240603,151900,735499310,19670,19670,19670,19670,13
|
|
20240603,151800,735243600,19670,19670,19670,19670,10
|
|
20240603,151700,735046900,19670,19670,19670,19670,0
|
|
20240603,151600,735046900,19670,19650,19670,19640,300
|
|
20240603,151500,729152270,19660,19660,19660,19660,31
|
|
20240603,151400,728542810,19670,19660,19670,19660,9
|
|
20240603,151300,728365790,19660,19650,19660,19650,4
|
|
20240603,151200,728287160,19660,19650,19660,19650,11
|
|
20240603,151100,728070910,19650,19650,19650,19650,23
|
|
20240603,151000,727618960,19650,19650,19660,19650,11
|
|
20240603,150900,727402720,19650,19650,19650,19650,2
|
|
20240603,150800,727363420,19650,19650,19650,19650,1
|
|
20240603,150700,727343770,19660,19650,19660,19650,31
|
|
20240603,150600,726734420,19650,19650,19650,19650,1
|
|
20240603,150500,726714770,19650,19660,19660,19650,10
|
|
20240603,150400,726518180,19650,19650,19650,19650,94
|
|
20240603,150300,724671080,19640,19640,19640,19640,2
|
|
20240603,150200,724631800,19640,19640,19640,19640,2
|
|
20240603,150100,724592520,19640,19640,19640,19640,1
|
|
20240603,150000,724572880,19640,19640,19640,19640,2
|
|
20240603,145900,724533600,19640,19650,19650,19640,10
|
|
20240603,145800,724337110,19640,19640,19640,19640,1
|
|
20240603,145700,724317470,19640,19640,19640,19640,1
|
|
20240603,145600,724297830,19640,19650,19650,19640,3
|
|
20240603,145500,724238900,19640,19640,19640,19640,1
|
|
20240603,145400,724219260,19640,19640,19640,19640,2
|
|
20240603,145300,724179980,19650,19650,19650,19650,0
|
|
20240603,145200,724179980,19650,19650,19650,19650,0
|
|
20240603,145100,724179980,19650,19650,19650,19650,0
|
|
20240603,145000,724179980,19650,19650,19650,19650,0
|
|
20240603,144900,724179980,19650,19650,19650,19650,13
|
|
20240603,144800,723924530,19630,19630,19630,19630,0
|
|
20240603,144700,723924530,19630,19630,19630,19630,0
|
|
20240603,144600,723924530,19630,19650,19650,19630,2
|
|
20240603,144500,723885250,19630,19630,19630,19630,0
|
|
20240603,144400,723885250,19630,19630,19630,19630,1
|
|
20240603,144300,723865620,19650,19650,19650,19650,7
|
|
20240603,144200,723728070,19630,19630,19630,19630,0
|
|
20240603,144100,723728070,19630,19630,19630,19630,0
|
|
20240603,144000,723728070,19630,19630,19630,19630,0
|
|
20240603,143900,723728070,19630,19630,19630,19630,64
|
|
20240603,143800,722471750,19650,19650,19650,19650,34
|
|
20240603,143700,721803650,19650,19650,19650,19650,0
|
|
20240603,143600,721803650,19650,19650,19650,19650,0
|
|
20240603,143500,721803650,19650,19650,19650,19650,1
|
|
20240603,143400,721784000,19640,19640,19640,19640,0
|
|
20240603,143300,721784000,19640,19640,19640,19640,0
|
|
20240603,143200,721784000,19640,19640,19640,19640,30
|
|
20240603,143100,721194800,19650,19650,19650,19650,10
|
|
20240603,143000,720998300,19640,19640,19640,19640,0
|
|
20240603,142900,720998300,19640,19640,19640,19640,0
|
|
20240603,142800,720998300,19640,19620,19640,19620,4
|
|
20240603,142700,720919760,19650,19640,19650,19640,87
|
|
20240603,142600,719210930,19630,19630,19630,19630,0
|
|
20240603,142500,719210930,19630,19630,19630,19630,0
|
|
20240603,142400,719210930,19630,19630,19630,19620,25
|
|
20240603,142300,718720330,19620,19620,19620,19610,93
|
|
20240603,142200,716896040,19620,19620,19620,19620,8
|
|
20240603,142100,716739080,19620,19620,19620,19620,9
|
|
20240603,142000,716562500,19620,19620,19620,19620,59
|
|
20240603,141900,715404920,19620,19620,19620,19620,9
|
|
20240603,141800,715228340,19620,19620,19620,19620,9
|
|
20240603,141700,715051760,19620,19620,19620,19620,8
|
|
20240603,141600,714894800,19630,19630,19630,19630,57
|
|
20240603,141500,713775890,19620,19620,19620,19620,15
|
|
20240603,141400,713481590,19620,19620,19620,19620,9
|
|
20240603,141300,713305010,19620,19630,19630,19620,169
|
|
20240603,141200,709987630,19630,19630,19630,19630,10
|
|
20240603,141100,709791330,19630,19630,19630,19630,0
|
|
20240603,141000,709791330,19630,19650,19650,19630,17
|
|
20240603,140900,709457470,19630,19630,19640,19630,194
|
|
20240603,140800,705649160,19630,19630,19630,19630,9
|
|
20240603,140700,705472490,19630,19630,19630,19630,9
|
|
20240603,140600,705295820,19630,19630,19630,19630,9
|
|
20240603,140500,705119150,19630,19630,19630,19630,36
|
|
20240603,140400,704412470,19620,19620,19620,19620,9
|
|
20240603,140300,704235890,19620,19620,19620,19620,8
|
|
20240603,140200,704078930,19620,19620,19620,19620,9
|
|
20240603,140100,703902350,19620,19620,19620,19620,16
|
|
20240603,140000,703588430,19620,19630,19630,19620,12
|
|
20240603,135900,703352970,19630,19630,19630,19630,11
|
|
20240603,135800,703137040,19630,19630,19630,19630,8
|
|
20240603,135700,702980000,19630,19630,19630,19630,9
|
|
20240603,135600,702803330,19630,19630,19630,19630,10
|
|
20240603,135500,702607030,19630,19630,19630,19630,9
|
|
20240603,135400,702430360,19650,19640,19650,19640,22
|
|
20240603,135300,701998140,19630,19630,19630,19630,9
|
|
20240603,135200,701821470,19640,19640,19640,19640,10
|
|
20240603,135100,701625070,19630,19630,19630,19630,18
|
|
20240603,135000,701271730,19640,19650,19650,19640,405
|
|
20240603,134900,693315900,19650,19650,19650,19650,109
|
|
20240603,134800,691174050,19650,19650,19650,19650,10
|
|
20240603,134700,690977550,19660,19660,19660,19660,8
|
|
20240603,134600,690820270,19660,19660,19660,19660,61
|
|
20240603,134500,689621010,19660,19660,19660,19660,8
|
|
20240603,134400,689463730,19660,19660,19660,19660,12
|
|
20240603,134300,689227810,19660,19660,19660,19660,9
|
|
20240603,134200,689050870,19660,19660,19660,19660,16
|
|
20240603,134100,688736310,19670,19670,19670,19670,17
|
|
20240603,134000,688401920,19670,19670,19670,19670,9
|
|
20240603,133900,688224890,19670,19670,19670,19670,9
|
|
20240603,133800,688047860,19670,19670,19670,19670,9
|
|
20240603,133700,687870830,19670,19670,19670,19670,9
|
|
20240603,133600,687693800,19670,19670,19670,19670,9
|
|
20240603,133500,687516770,19680,19670,19680,19670,100
|
|
20240603,133400,685548850,19660,19660,19660,19660,9
|
|
20240603,133300,685371910,19670,19670,19670,19670,752
|
|
20240603,133200,670580070,19670,19670,19670,19670,9
|
|
20240603,133100,670403040,19670,19680,19680,19670,1126
|
|
20240603,133000,648254610,19670,19670,19670,19670,58
|
|
20240603,132900,647113750,19670,19670,19670,19670,13
|
|
20240603,132800,646858040,19680,19680,19680,19680,54
|
|
20240603,132700,645795320,19680,19680,19680,19680,102
|
|
20240603,132600,643787960,19670,19680,19680,19670,285
|
|
20240603,132500,638180910,19680,19680,19680,19680,50
|
|
20240603,132400,637196910,19680,19680,19700,19680,258
|
|
20240603,132300,632118970,19680,19680,19680,19680,0
|
|
20240603,132200,632118970,19680,19680,19680,19680,0
|
|
20240603,132100,632118970,19680,19680,19680,19680,0
|
|
20240603,132000,632118970,19680,19690,19690,19680,35
|
|
20240603,131900,631429850,19680,19680,19680,19680,0
|
|
20240603,131800,631429850,19680,19680,19680,19680,0
|
|
20240603,131700,631429850,19680,19680,19680,19680,0
|
|
20240603,131600,631429850,19680,19690,19690,19680,60
|
|
20240603,131500,630249000,19700,19700,19700,19700,0
|
|
20240603,131400,630249000,19700,19700,19700,19700,0
|
|
20240603,131300,630249000,19700,19700,19700,19700,0
|
|
20240603,131200,630249000,19700,19700,19700,19700,21
|
|
20240603,131100,629835300,19680,19680,19680,19680,0
|
|
20240603,131000,629835300,19680,19680,19680,19680,15
|
|
20240603,130900,629540100,19680,19680,19680,19680,0
|
|
20240603,130800,629540100,19680,19680,19680,19680,63
|
|
20240603,130700,628300260,19680,19680,19680,19680,0
|
|
20240603,130600,628300260,19680,19680,19680,19680,50
|
|
20240603,130500,627316260,19690,19690,19690,19690,0
|
|
20240603,130400,627316260,19690,19700,19700,19690,92
|
|
20240603,130300,625504360,19700,19700,19700,19700,0
|
|
20240603,130200,625504360,19700,19700,19700,19700,0
|
|
20240603,130100,625504360,19700,19700,19700,19700,0
|
|
20240603,130000,625504360,19700,19700,19700,19700,1
|
|
20240603,125900,625484660,19700,19700,19700,19700,10
|
|
20240603,125800,625287660,19700,19700,19700,19700,0
|
|
20240603,125700,625287660,19700,19700,19700,19700,0
|
|
20240603,125600,625287660,19700,19700,19700,19700,150
|
|
20240603,125500,622332660,19700,19700,19700,19700,11
|
|
20240603,125400,622115960,19690,19690,19690,19690,0
|
|
20240603,125300,622115960,19690,19690,19690,19690,0
|
|
20240603,125200,622115960,19690,19690,19690,19690,94
|
|
20240603,125100,620265100,19680,19680,19680,19680,0
|
|
20240603,125000,620265100,19680,19680,19680,19680,0
|
|
20240603,124900,620265100,19680,19680,19680,19680,16
|
|
20240603,124800,619950220,19680,19680,19680,19680,6
|
|
20240603,124700,619832140,19680,19680,19680,19680,0
|
|
20240603,124600,619832140,19680,19680,19680,19680,0
|
|
20240603,124500,619832140,19680,19680,19680,19680,50
|
|
20240603,124400,618848140,19670,19670,19670,19670,0
|
|
20240603,124300,618848140,19670,19670,19670,19670,31
|
|
20240603,124200,618238370,19680,19680,19680,19680,2
|
|
20240603,124100,618199010,19670,19670,19670,19670,52
|
|
20240603,124000,617176170,19680,19680,19680,19680,50
|
|
20240603,123900,616192170,19680,19680,19680,19680,20
|
|
20240603,123800,615798570,19680,19680,19680,19680,50
|
|
20240603,123700,614814570,19670,19670,19670,19670,51
|
|
20240603,123600,613811400,19670,19670,19670,19670,0
|
|
20240603,123500,613811400,19670,19670,19670,19670,2
|
|
20240603,123400,613772060,19670,19670,19670,19670,11
|
|
20240603,123300,613555690,19670,19670,19670,19660,8
|
|
20240603,123200,613398340,19670,19670,19670,19670,4
|
|
20240603,123100,613319660,19670,19670,19670,19670,0
|
|
20240603,123000,613319660,19670,19670,19670,19670,0
|
|
20240603,122900,613319660,19670,19670,19670,19670,0
|
|
20240603,122800,613319660,19670,19670,19670,19670,5
|
|
20240603,122700,613221310,19660,19660,19660,19660,0
|
|
20240603,122600,613221310,19660,19660,19660,19660,0
|
|
20240603,122500,613221310,19660,19660,19660,19660,0
|
|
20240603,122400,613221310,19660,19660,19660,19660,0
|
|
20240603,122300,613221310,19660,19660,19660,19660,0
|
|
20240603,122200,613221310,19660,19660,19660,19660,0
|
|
20240603,122100,613221310,19660,19660,19660,19660,1
|
|
20240603,122000,613201650,19650,19660,19660,19650,58
|
|
20240603,121900,612061440,19680,19680,19680,19680,0
|
|
20240603,121800,612061440,19680,19680,19680,19680,4
|
|
20240603,121700,611982720,19680,19680,19680,19680,0
|
|
20240603,121600,611982720,19680,19680,19680,19680,0
|
|
20240603,121500,611982720,19680,19680,19680,19680,0
|
|
20240603,121400,611982720,19680,19690,19690,19680,46
|
|
20240603,121300,611076990,19690,19680,19690,19680,15
|
|
20240603,121200,610781690,19690,19690,19690,19690,40
|
|
20240603,121100,609994090,19680,19670,19680,19670,115
|
|
20240603,121000,607732030,19670,19670,19670,19670,7
|
|
20240603,120900,607594340,19670,19670,19670,19670,0
|
|
20240603,120800,607594340,19670,19670,19670,19670,0
|
|
20240603,120700,607594340,19670,19680,19680,19670,8
|
|
20240603,120600,607436950,19680,19680,19680,19680,2
|
|
20240603,120500,607397590,19740,19740,19740,19740,0
|
|
20240603,120400,607397590,19740,19680,19740,19680,129
|
|
20240603,120300,604857490,19680,19680,19680,19680,2
|
|
20240603,120200,604818130,19680,19670,19690,19670,101
|
|
20240603,120100,602829480,19650,19650,19650,19650,0
|
|
20240603,120000,602829480,19650,19650,19650,19650,0
|
|
20240603,115900,602829480,19650,19650,19650,19650,0
|
|
20240603,115800,602829480,19650,19650,19650,19650,0
|
|
20240603,115700,602829480,19650,19650,19650,19650,0
|
|
20240603,115600,602829480,19650,19650,19650,19650,5
|
|
20240603,115500,602731230,19660,19680,19680,19660,517
|
|
20240603,115400,592566950,19680,19720,19720,19680,639
|
|
20240603,115300,579981700,19730,19730,19730,19730,1
|
|
20240603,115200,579961970,19740,19740,19740,19740,0
|
|
20240603,115100,579961970,19740,19700,19740,19700,48
|
|
20240603,115000,579015100,19700,19700,19700,19700,0
|
|
20240603,114900,579015100,19700,19700,19700,19700,2
|
|
20240603,114800,578975700,19700,19700,19700,19700,0
|
|
20240603,114700,578975700,19700,19710,19710,19700,15
|
|
20240603,114600,578680100,19700,19700,19700,19700,0
|
|
20240603,114500,578680100,19700,19700,19700,19700,349
|
|
20240603,114400,571804800,19690,19690,19690,19690,156
|
|
20240603,114300,568733160,19680,19680,19680,19680,0
|
|
20240603,114200,568733160,19680,19670,19690,19670,205
|
|
20240603,114100,564696830,19680,19670,19680,19670,477
|
|
20240603,114000,555309490,19670,19670,19670,19670,0
|
|
20240603,113900,555309490,19670,19670,19670,19670,51
|
|
20240603,113800,554306320,19680,19680,19680,19680,238
|
|
20240603,113700,549622480,19680,19670,19680,19670,478
|
|
20240603,113600,540217920,19660,19660,19660,19660,23
|
|
20240603,113500,539765740,19670,19670,19670,19670,0
|
|
20240603,113400,539765740,19670,19670,19670,19670,290
|
|
20240603,113300,534061440,19660,19660,19660,19660,0
|
|
20240603,113200,534061440,19660,19660,19660,19660,0
|
|
20240603,113100,534061440,19660,19660,19660,19660,10
|
|
20240603,113000,533864840,19660,19660,19660,19660,0
|
|
20240603,112900,533864840,19660,19660,19660,19660,0
|
|
20240603,112800,533864840,19660,19660,19660,19660,21
|
|
20240603,112700,533451980,19650,19650,19650,19650,0
|
|
20240603,112600,533451980,19650,19650,19650,19650,0
|
|
20240603,112500,533451980,19650,19650,19650,19650,117
|
|
20240603,112400,531152930,19640,19640,19640,19640,0
|
|
20240603,112300,531152930,19640,19640,19640,19640,0
|
|
20240603,112200,531152930,19640,19640,19640,19640,0
|
|
20240603,112100,531152930,19640,19640,19640,19640,33
|
|
20240603,112000,530504810,19640,19650,19650,19640,184
|
|
20240603,111900,526890970,19650,19650,19650,19650,0
|
|
20240603,111800,526890970,19650,19650,19650,19650,2
|
|
20240603,111700,526851670,19660,19640,19660,19640,1114
|
|
20240603,111600,504964110,19640,19640,19640,19640,261
|
|
20240603,111500,499838070,19640,19640,19640,19640,0
|
|
20240603,111400,499838070,19640,19640,19640,19640,215
|
|
20240603,111300,495615470,19650,19650,19650,19650,0
|
|
20240603,111200,495615470,19650,19640,19650,19640,12
|
|
20240603,111100,495379780,19630,19630,19630,19630,0
|
|
20240603,111000,495379780,19630,19630,19630,19630,1
|
|
20240603,110900,495360150,19610,19610,19610,19610,0
|
|
20240603,110800,495360150,19610,19610,19610,19610,0
|
|
20240603,110700,495360150,19610,19610,19610,19610,1
|
|
20240603,110600,495340540,19650,19650,19650,19650,0
|
|
20240603,110500,495340540,19650,19650,19650,19650,0
|
|
20240603,110400,495340540,19650,19650,19650,19650,0
|
|
20240603,110300,495340540,19650,19620,19650,19620,232
|
|
20240603,110200,490786450,19620,19620,19620,19620,0
|
|
20240603,110100,490786450,19620,19620,19620,19620,1
|
|
20240603,110000,490766830,19610,19620,19620,19610,2
|
|
20240603,105900,490727600,19610,19610,19610,19610,0
|
|
20240603,105800,490727600,19610,19610,19610,19610,3
|
|
20240603,105700,490668770,19620,19620,19620,19620,19
|
|
20240603,105600,490295990,19620,19600,19620,19600,101
|
|
20240603,105500,488316370,19600,19600,19600,19600,11
|
|
20240603,105400,488100770,19620,19620,19620,19620,0
|
|
20240603,105300,488100770,19620,19620,19620,19620,0
|
|
20240603,105200,488100770,19620,19620,19620,19620,0
|
|
20240603,105100,488100770,19620,19620,19620,19620,0
|
|
20240603,105000,488100770,19620,19610,19620,19610,201
|
|
20240603,104900,484158160,19610,19580,19610,19580,335
|
|
20240603,104800,477592300,19590,19570,19590,19550,161
|
|
20240603,104700,474440800,19550,19580,19580,19550,146
|
|
20240603,104600,471584250,19590,19590,19590,19590,1
|
|
20240603,104500,471564660,19590,19590,19590,19590,7
|
|
20240603,104400,471427530,19590,19590,19590,19590,1
|
|
20240603,104300,471407940,19590,19590,19590,19590,0
|
|
20240603,104200,471407940,19590,19590,19590,19590,98
|
|
20240603,104100,469488120,19590,19590,19590,19590,2
|
|
20240603,104000,469448940,19600,19590,19600,19590,312
|
|
20240603,103900,463335310,19600,19600,19600,19600,257
|
|
20240603,103800,458298110,19600,19600,19620,19600,274
|
|
20240603,103700,452927690,19600,19650,19680,19600,467
|
|
20240603,103600,443761420,19660,19680,19680,19660,684
|
|
20240603,103500,430302010,19700,19660,19700,19660,510
|
|
20240603,103400,420266440,19650,19630,19650,19630,121
|
|
20240603,103300,417888890,19630,19630,19630,19630,0
|
|
20240603,103200,417888890,19630,19630,19630,19630,5
|
|
20240603,103100,417790740,19680,19620,19680,19620,4
|
|
20240603,103000,417712180,19620,19620,19620,19620,131
|
|
20240603,102900,415141960,19610,19610,19610,19610,0
|
|
20240603,102800,415141960,19610,19610,19610,19610,0
|
|
20240603,102700,415141960,19610,19610,19610,19610,0
|
|
20240603,102600,415141960,19610,19570,19610,19570,943
|
|
20240603,102500,396674640,19550,19550,19550,19550,1
|
|
20240603,102400,396655090,19550,19530,19570,19520,1327
|
|
20240603,102300,370711800,19520,19520,19520,19520,0
|
|
20240603,102200,370711800,19520,19510,19520,19510,200
|
|
20240603,102100,366807880,19510,19510,19510,19510,24
|
|
20240603,102000,366339640,19520,19520,19520,19520,0
|
|
20240603,101900,366339640,19520,19490,19520,19490,113
|
|
20240603,101800,364134210,19480,19480,19480,19480,0
|
|
20240603,101700,364134210,19480,19480,19480,19480,0
|
|
20240603,101600,364134210,19480,19480,19480,19480,0
|
|
20240603,101500,364134210,19480,19480,19480,19480,0
|
|
20240603,101400,364134210,19480,19480,19480,19480,0
|
|
20240603,101300,364134210,19480,19480,19480,19480,0
|
|
20240603,101200,364134210,19480,19470,19480,19460,981
|
|
20240603,101100,345036920,19480,19530,19530,19480,1196
|
|
20240603,101000,321707760,19530,19510,19530,19510,459
|
|
20240603,100900,312747210,19510,19510,19510,19510,0
|
|
20240603,100800,312747210,19510,19510,19510,19510,3
|
|
20240603,100700,312688680,19510,19510,19510,19510,1
|
|
20240603,100600,312669170,19510,19510,19510,19510,3
|
|
20240603,100500,312610640,19510,19510,19510,19510,0
|
|
20240603,100400,312610640,19510,19510,19510,19510,12
|
|
20240603,100300,312376520,19510,19510,19510,19510,1
|
|
20240603,100200,312357010,19500,19500,19500,19500,50
|
|
20240603,100100,311382010,19510,19510,19510,19510,12
|
|
20240603,100000,311147890,19510,19510,19510,19510,0
|
|
20240603,095900,311147890,19510,19510,19510,19510,17
|
|
20240603,095800,310816220,19510,19510,19510,19510,11
|
|
20240603,095700,310601610,19500,19500,19500,19500,0
|
|
20240603,095600,310601610,19500,19500,19500,19500,187
|
|
20240603,095500,306955110,19510,19510,19510,19510,40
|
|
20240603,095400,306174710,19510,19530,19530,19510,2
|
|
20240603,095300,306135670,19520,19520,19520,19520,90
|
|
20240603,095200,304378870,19520,19520,19520,19520,25
|
|
20240603,095100,303890870,19520,19520,19520,19520,213
|
|
20240603,095000,299733110,19520,19520,19520,19520,0
|
|
20240603,094900,299733110,19520,19520,19520,19520,0
|
|
20240603,094800,299733110,19520,19510,19520,19510,304
|
|
20240603,094700,293802060,19520,19520,19520,19520,0
|
|
20240603,094600,293802060,19520,19520,19520,19520,182
|
|
20240603,094500,290249420,19540,19540,19540,19540,10
|
|
20240603,094400,290054020,19540,19540,19540,19540,5
|
|
20240603,094300,289956320,19530,19560,19560,19530,545
|
|
20240603,094200,279304010,19560,19560,19560,19560,30
|
|
20240603,094100,278717210,19560,19550,19560,19550,187
|
|
20240603,094000,275059500,19550,19550,19550,19550,0
|
|
20240603,093900,275059500,19550,19550,19560,19550,218
|
|
20240603,093800,270795600,19550,19570,19570,19550,424
|
|
20240603,093700,262500240,19570,19580,19600,19570,1250
|
|
20240603,093600,238029500,19580,19560,19580,19560,762
|
|
20240603,093500,223110780,19580,19580,19580,19580,20
|
|
20240603,093400,222719180,19580,19580,19580,19580,0
|
|
20240603,093300,222719180,19580,19560,19580,19560,257
|
|
20240603,093200,217688680,19550,19550,19550,19550,62
|
|
20240603,093100,216476580,19550,19540,19570,19540,80
|
|
20240603,093000,214912160,19500,19500,19560,19500,2592
|
|
20240603,092900,164303490,19490,19490,19490,19490,50
|
|
20240603,092800,163328990,19480,19480,19480,19480,246
|
|
20240603,092700,158536910,19470,19470,19470,19470,10
|
|
20240603,092600,158342210,19470,19470,19470,19470,0
|
|
20240603,092500,158342210,19470,19470,19470,19470,0
|
|
20240603,092400,158342210,19470,19470,19470,19470,76
|
|
20240603,092300,156862490,19460,19460,19460,19460,50
|
|
20240603,092200,155889490,19450,19450,19450,19450,90
|
|
20240603,092100,154138990,19460,19460,19460,19460,49
|
|
20240603,092000,153185450,19460,19460,19460,19460,35
|
|
20240603,091900,152504350,19450,19470,19470,19450,194
|
|
20240603,091800,148730820,19470,19470,19470,19470,520
|
|
20240603,091700,138606420,19470,19490,19500,19470,4
|
|
20240603,091600,138528470,19500,19490,19500,19490,25
|
|
20240603,091500,138040980,19510,19510,19510,19510,15
|
|
20240603,091400,137748330,19480,19480,19480,19480,1
|
|
20240603,091300,137728850,19430,19430,19430,19430,0
|
|
20240603,091200,137728850,19430,19500,19500,19430,174
|
|
20240603,091100,134336570,19500,19500,19500,19500,4
|
|
20240603,091000,134258570,19550,19550,19550,19550,2
|
|
20240603,090900,134219470,19550,19550,19550,19550,0
|
|
20240603,090800,134219470,19550,19550,19550,19550,580
|
|
20240603,090700,122880470,19550,19540,19600,19540,385
|
|
20240603,090600,115349190,19540,19550,19550,19540,10
|
|
20240603,090500,115153750,19500,19480,19500,19480,1160
|
|
20240603,090400,92540930,19480,19480,19500,19480,2063
|
|
20240603,090300,52320550,19490,19360,19490,19360,2503
|
|
20240603,090200,3786770,19370,19370,19370,19370,23
|
|
20240603,090100,3341260,19370,19370,19370,19370,27
|
|
20240603,090000,2818270,19370,19300,19370,19300,142
|