579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,183600,726670170,19220,19220,19220,19220,1905
|
|
20240612,183500,726670170,19220,19220,19220,19220,0
|
|
20240612,183400,726670170,19220,19220,19220,19220,0
|
|
20240612,183300,726670170,19220,19220,19220,19220,0
|
|
20240612,183200,726670170,19220,19220,19220,19220,0
|
|
20240612,183100,726670170,19220,19220,19220,19220,0
|
|
20240612,183000,726670170,19220,19220,19220,19220,0
|
|
20240612,182900,726670170,19220,19220,19220,19220,0
|
|
20240612,182800,726670170,19220,19220,19220,19220,0
|
|
20240612,182700,726670170,19220,19220,19220,19220,0
|
|
20240612,182600,726670170,19220,19220,19220,19220,0
|
|
20240612,182500,726670170,19220,19220,19220,19220,0
|
|
20240612,182400,726670170,19220,19220,19220,19220,0
|
|
20240612,182300,726670170,19220,19220,19220,19220,0
|
|
20240612,182200,726670170,19220,19220,19220,19220,0
|
|
20240612,182100,726670170,19220,19220,19220,19220,0
|
|
20240612,182000,726670170,19220,19220,19220,19220,0
|
|
20240612,181900,726670170,19220,19220,19220,19220,0
|
|
20240612,181800,726670170,19220,19220,19220,19220,0
|
|
20240612,181700,726670170,19220,19220,19220,19220,0
|
|
20240612,181600,726670170,19220,19220,19220,19220,0
|
|
20240612,181500,726670170,19220,19220,19220,19220,0
|
|
20240612,181400,726670170,19220,19220,19220,19220,0
|
|
20240612,181300,726670170,19220,19220,19220,19220,0
|
|
20240612,181200,726670170,19220,19220,19220,19220,0
|
|
20240612,181100,726670170,19220,19220,19220,19220,0
|
|
20240612,181000,726670170,19220,19220,19220,19220,0
|
|
20240612,180900,726670170,19220,19220,19220,19220,0
|
|
20240612,180800,726670170,19220,19220,19220,19220,0
|
|
20240612,180700,726670170,19220,19220,19220,19220,0
|
|
20240612,180600,726670170,19220,19220,19220,19220,1905
|
|
20240612,180500,726670170,19220,19220,19220,19220,0
|
|
20240612,180400,726670170,19220,19220,19220,19220,0
|
|
20240612,180300,726670170,19220,19220,19220,19220,0
|
|
20240612,180200,726670170,19220,19220,19220,19220,0
|
|
20240612,180100,726670170,19220,19220,19220,19220,0
|
|
20240612,180000,726670170,19220,19220,19220,19220,0
|
|
20240612,175900,726670170,19220,19220,19220,19220,0
|
|
20240612,175800,726670170,19220,19220,19220,19220,0
|
|
20240612,175700,726670170,19220,19220,19220,19220,0
|
|
20240612,175600,726670170,19220,19220,19220,19220,0
|
|
20240612,175500,726670170,19220,19220,19220,19220,0
|
|
20240612,175400,726670170,19220,19220,19220,19220,0
|
|
20240612,175300,726670170,19220,19220,19220,19220,0
|
|
20240612,175200,726670170,19220,19220,19220,19220,0
|
|
20240612,175100,726670170,19220,19220,19220,19220,0
|
|
20240612,175000,726670170,19220,19220,19220,19220,0
|
|
20240612,174900,726670170,19220,19220,19220,19220,0
|
|
20240612,174800,726670170,19220,19220,19220,19220,0
|
|
20240612,174700,726670170,19220,19220,19220,19220,0
|
|
20240612,174600,726670170,19220,19220,19220,19220,0
|
|
20240612,174500,726670170,19220,19220,19220,19220,0
|
|
20240612,174400,726670170,19220,19220,19220,19220,0
|
|
20240612,174300,726670170,19220,19220,19220,19220,0
|
|
20240612,174200,726670170,19220,19220,19220,19220,0
|
|
20240612,174100,726670170,19220,19220,19220,19220,0
|
|
20240612,174000,726670170,19220,19220,19220,19220,0
|
|
20240612,173900,726670170,19220,19220,19220,19220,0
|
|
20240612,173800,726670170,19220,19220,19220,19220,0
|
|
20240612,173700,726670170,19220,19220,19220,19220,0
|
|
20240612,173600,726670170,19220,19220,19220,19220,1905
|
|
20240612,173500,726670170,19220,19220,19220,19220,0
|
|
20240612,173400,726670170,19220,19220,19220,19220,0
|
|
20240612,173300,726670170,19220,19220,19220,19220,0
|
|
20240612,173200,726670170,19220,19220,19220,19220,0
|
|
20240612,173100,726670170,19220,19220,19220,19220,0
|
|
20240612,173000,726670170,19220,19220,19220,19220,0
|
|
20240612,172900,726670170,19220,19220,19220,19220,0
|
|
20240612,172800,726670170,19220,19220,19220,19220,0
|
|
20240612,172700,726670170,19220,19220,19220,19220,0
|
|
20240612,172600,726670170,19220,19220,19220,19220,0
|
|
20240612,172500,726670170,19220,19220,19220,19220,0
|
|
20240612,172400,726670170,19220,19220,19220,19220,0
|
|
20240612,172300,726670170,19220,19220,19220,19220,0
|
|
20240612,172200,726670170,19220,19220,19220,19220,0
|
|
20240612,172100,726670170,19220,19220,19220,19220,0
|
|
20240612,172000,726670170,19220,19220,19220,19220,0
|
|
20240612,171900,726670170,19220,19220,19220,19220,0
|
|
20240612,171800,726670170,19220,19220,19220,19220,0
|
|
20240612,171700,726670170,19220,19220,19220,19220,0
|
|
20240612,171600,726670170,19220,19220,19220,19220,0
|
|
20240612,171500,726670170,19220,19220,19220,19220,0
|
|
20240612,171400,726670170,19220,19220,19220,19220,0
|
|
20240612,171300,726670170,19220,19220,19220,19220,0
|
|
20240612,171200,726670170,19220,19220,19220,19220,0
|
|
20240612,171100,726670170,19220,19220,19220,19220,0
|
|
20240612,171000,726670170,19220,19220,19220,19220,0
|
|
20240612,170900,726670170,19220,19220,19220,19220,0
|
|
20240612,170800,726670170,19220,19220,19220,19220,0
|
|
20240612,170700,726670170,19220,19220,19220,19220,0
|
|
20240612,170600,726670170,19220,19220,19220,19220,1905
|
|
20240612,170500,726670170,19220,19220,19220,19220,0
|
|
20240612,170400,726670170,19220,19220,19220,19220,0
|
|
20240612,170300,726670170,19220,19220,19220,19220,0
|
|
20240612,170200,726670170,19220,19220,19220,19220,0
|
|
20240612,170100,726670170,19220,19220,19220,19220,0
|
|
20240612,170000,726670170,19220,19220,19220,19220,0
|
|
20240612,165900,726670170,19220,19220,19220,19220,0
|
|
20240612,165800,726670170,19220,19220,19220,19220,0
|
|
20240612,165700,726670170,19220,19220,19220,19220,0
|
|
20240612,165600,726670170,19220,19220,19220,19220,0
|
|
20240612,165500,726670170,19220,19220,19220,19220,0
|
|
20240612,165400,726670170,19220,19220,19220,19220,0
|
|
20240612,165300,726670170,19220,19220,19220,19220,0
|
|
20240612,165200,726670170,19220,19220,19220,19220,0
|
|
20240612,165100,726670170,19220,19220,19220,19220,0
|
|
20240612,165000,726670170,19220,19220,19220,19220,0
|
|
20240612,164900,726670170,19220,19220,19220,19220,0
|
|
20240612,164800,726670170,19220,19220,19220,19220,0
|
|
20240612,164700,726670170,19220,19220,19220,19220,0
|
|
20240612,164600,726670170,19220,19220,19220,19220,0
|
|
20240612,164500,726670170,19220,19220,19220,19220,0
|
|
20240612,164400,726670170,19220,19220,19220,19220,0
|
|
20240612,164300,726670170,19220,19220,19220,19220,0
|
|
20240612,164200,726670170,19220,19220,19220,19220,0
|
|
20240612,164100,726670170,19220,19220,19220,19220,0
|
|
20240612,164000,726670170,19220,19220,19220,19220,0
|
|
20240612,163900,726670170,19220,19220,19220,19220,0
|
|
20240612,163800,726670170,19220,19220,19220,19220,0
|
|
20240612,163700,726670170,19220,19220,19220,19220,0
|
|
20240612,163600,726670170,19220,19220,19220,19220,1905
|
|
20240612,163500,726670170,19220,19220,19220,19220,0
|
|
20240612,163400,726670170,19220,19220,19220,19220,0
|
|
20240612,163300,726670170,19220,19220,19220,19220,0
|
|
20240612,163200,726670170,19220,19220,19220,19220,0
|
|
20240612,163100,726670170,19220,19220,19220,19220,0
|
|
20240612,163000,726670170,19220,19220,19220,19220,0
|
|
20240612,162900,726670170,19220,19220,19220,19220,0
|
|
20240612,162800,726670170,19220,19220,19220,19220,0
|
|
20240612,162700,726670170,19220,19220,19220,19220,0
|
|
20240612,162600,726670170,19220,19220,19220,19220,0
|
|
20240612,162500,726670170,19220,19220,19220,19220,0
|
|
20240612,162400,726670170,19220,19220,19220,19220,0
|
|
20240612,162300,726670170,19220,19220,19220,19220,0
|
|
20240612,162200,726670170,19220,19220,19220,19220,0
|
|
20240612,162100,726670170,19220,19220,19220,19220,0
|
|
20240612,162000,726670170,19220,19220,19220,19220,0
|
|
20240612,161900,726670170,19220,19220,19220,19220,0
|
|
20240612,161800,726670170,19220,19220,19220,19220,0
|
|
20240612,161700,726670170,19220,19220,19220,19220,0
|
|
20240612,161600,726670170,19220,19220,19220,19220,0
|
|
20240612,161500,726670170,19220,19220,19220,19220,0
|
|
20240612,161400,726670170,19220,19220,19220,19220,0
|
|
20240612,161300,726670170,19220,19220,19220,19220,0
|
|
20240612,161200,726670170,19220,19220,19220,19220,0
|
|
20240612,161100,726670170,19220,19220,19220,19220,0
|
|
20240612,161000,726670170,19220,19220,19220,19220,0
|
|
20240612,160900,726670170,19220,19220,19220,19220,0
|
|
20240612,160800,726670170,19220,19220,19220,19220,0
|
|
20240612,160700,726670170,19220,19220,19220,19220,0
|
|
20240612,160600,726670170,19220,19220,19220,19220,1905
|
|
20240612,160500,726670170,19220,19220,19220,19220,0
|
|
20240612,160400,726670170,19220,19220,19220,19220,0
|
|
20240612,160300,726670170,19220,19220,19220,19220,0
|
|
20240612,160200,726670170,19220,19220,19220,19220,0
|
|
20240612,160100,726670170,19220,19220,19220,19220,0
|
|
20240612,160000,726670170,19220,19220,19220,19220,0
|
|
20240612,155900,726670170,19220,19220,19220,19220,0
|
|
20240612,155800,726670170,19220,19220,19220,19220,0
|
|
20240612,155700,726670170,19220,19220,19220,19220,0
|
|
20240612,155600,726670170,19220,19220,19220,19220,0
|
|
20240612,155500,726670170,19220,19220,19220,19220,0
|
|
20240612,155400,726670170,19220,19220,19220,19220,0
|
|
20240612,155300,726670170,19220,19220,19220,19220,0
|
|
20240612,155200,726670170,19220,19220,19220,19220,0
|
|
20240612,155100,726670170,19220,19220,19220,19220,0
|
|
20240612,155000,726670170,19220,19220,19220,19220,0
|
|
20240612,154900,726670170,19220,19220,19220,19220,0
|
|
20240612,154800,726670170,19220,19220,19220,19220,0
|
|
20240612,154700,726670170,19220,19220,19220,19220,0
|
|
20240612,154600,726670170,19220,19220,19220,19220,0
|
|
20240612,154500,726670170,19220,19220,19220,19220,0
|
|
20240612,154400,726670170,19220,19220,19220,19220,0
|
|
20240612,154300,726670170,19220,19220,19220,19220,0
|
|
20240612,154200,726670170,19220,19220,19220,19220,0
|
|
20240612,154100,726670170,19220,19220,19220,19220,0
|
|
20240612,154000,726670170,19220,19220,19220,19220,0
|
|
20240612,153900,726670170,19220,19220,19220,19220,0
|
|
20240612,153800,726670170,19220,19220,19220,19220,0
|
|
20240612,153700,726670170,19220,19220,19220,19220,0
|
|
20240612,153600,726670170,19220,19220,19220,19220,1905
|
|
20240612,153500,726670170,19220,19220,19220,19220,0
|
|
20240612,153400,726670170,19220,19220,19220,19220,0
|
|
20240612,153300,726670170,19220,19220,19220,19220,0
|
|
20240612,153200,726670170,19220,19220,19220,19220,0
|
|
20240612,153100,726670170,19220,19220,19220,19220,0
|
|
20240612,153000,726670170,19220,19220,19220,19220,1905
|
|
20240612,152900,690056070,19220,19220,19220,19220,0
|
|
20240612,152800,690056070,19220,19220,19220,19220,0
|
|
20240612,152700,690056070,19220,19220,19220,19220,0
|
|
20240612,152600,690056070,19220,19220,19220,19220,0
|
|
20240612,152500,690056070,19220,19220,19220,19220,0
|
|
20240612,152400,690056070,19220,19220,19220,19220,0
|
|
20240612,152300,690056070,19220,19220,19220,19220,0
|
|
20240612,152200,690056070,19220,19220,19220,19220,0
|
|
20240612,152100,690056070,19220,19220,19220,19220,0
|
|
20240612,152000,690056070,19220,19220,19220,19220,0
|
|
20240612,151900,690056070,19220,19210,19230,19210,79
|
|
20240612,151800,688537330,19220,19210,19220,19210,16
|
|
20240612,151700,688229820,19230,19210,19230,19210,11
|
|
20240612,151600,688018430,19210,19210,19210,19210,116
|
|
20240612,151500,685790070,19210,19220,19220,19210,74
|
|
20240612,151400,684367900,19210,19210,19220,19210,69
|
|
20240612,151300,683042400,19210,19210,19210,19210,0
|
|
20240612,151200,683042400,19210,19220,19220,19210,20
|
|
20240612,151100,682658150,19220,19210,19220,19210,16
|
|
20240612,151000,682350720,19220,19210,19220,19210,69
|
|
20240612,150900,681024920,19210,19210,19220,19210,99
|
|
20240612,150800,679122630,19220,19210,19220,19210,6
|
|
20240612,150700,679007360,19220,19210,19220,19210,139
|
|
20240612,150600,676337090,19220,19210,19220,19210,23
|
|
20240612,150500,675895210,19210,19210,19210,19210,18
|
|
20240612,150400,675549430,19220,19220,19220,19220,7
|
|
20240612,150300,675414890,19210,19210,19210,19210,65
|
|
20240612,150200,674166240,19220,19220,19220,19220,9
|
|
20240612,150100,673993260,19210,19210,19210,19210,169
|
|
20240612,150000,670746770,19210,19210,19220,19210,82
|
|
20240612,145900,669171480,19210,19210,19220,19210,125
|
|
20240612,145800,666770150,19220,19220,19220,19210,87
|
|
20240612,145700,665098110,19220,19220,19220,19210,24
|
|
20240612,145600,664636920,19220,19230,19230,19220,112
|
|
20240612,145500,662484220,19230,19230,19230,19220,51
|
|
20240612,145400,661503940,19220,19220,19220,19220,4
|
|
20240612,145300,661427060,19210,19210,19220,19210,180
|
|
20240612,145200,657969040,19220,19220,19220,19210,288
|
|
20240612,145100,652434820,19220,19240,19240,19220,663
|
|
20240612,145000,639685380,19240,19230,19240,19230,13
|
|
20240612,144900,639435290,19240,19240,19240,19240,1
|
|
20240612,144800,639416050,19230,19240,19240,19230,15
|
|
20240612,144700,639127550,19230,19230,19230,19230,1
|
|
20240612,144600,639108320,19230,19240,19240,19230,15
|
|
20240612,144500,638819860,19240,19240,19240,19240,8
|
|
20240612,144400,638665940,19240,19230,19240,19230,42
|
|
20240612,144300,637858240,19240,19240,19240,19240,3
|
|
20240612,144200,637800520,19240,19230,19240,19230,121
|
|
20240612,144100,635473650,19230,19240,19240,19230,51
|
|
20240612,144000,634492760,19240,19240,19240,19230,550
|
|
20240612,143900,623913220,19250,19250,19250,19240,24
|
|
20240612,143800,623451410,19240,19250,19250,19240,280
|
|
20240612,143700,618062610,19250,19240,19250,19240,107
|
|
20240612,143600,616003920,19240,19240,19250,19240,165
|
|
20240612,143500,612829290,19240,19240,19250,19240,298
|
|
20240612,143400,607095230,19240,19240,19240,19240,5
|
|
20240612,143300,606999030,19250,19250,19250,19250,2
|
|
20240612,143200,606960530,19240,19250,19250,19240,44
|
|
20240612,143100,606113750,19250,19240,19250,19240,8
|
|
20240612,143000,605959790,19240,19240,19240,19240,2
|
|
20240612,142900,605921310,19240,19240,19240,19240,12
|
|
20240612,142800,605690430,19240,19240,19250,19240,29
|
|
20240612,142700,605132350,19250,19250,19260,19240,71
|
|
20240612,142600,603765550,19240,19240,19250,19240,177
|
|
20240612,142500,600359810,19240,19250,19250,19240,54
|
|
20240612,142400,599320530,19250,19250,19250,19250,0
|
|
20240612,142300,599320530,19250,19240,19250,19240,15
|
|
20240612,142200,599031910,19240,19240,19240,19240,0
|
|
20240612,142100,599031910,19240,19250,19250,19240,46
|
|
20240612,142000,598146860,19250,19250,19250,19250,2
|
|
20240612,141900,598108360,19250,19240,19250,19240,31
|
|
20240612,141800,597511900,19240,19250,19250,19240,278
|
|
20240612,141700,592161680,19240,19250,19250,19240,231
|
|
20240612,141600,587715180,19250,19250,19250,19250,2
|
|
20240612,141500,587676680,19250,19250,19250,19250,0
|
|
20240612,141400,587676680,19250,19250,19250,19250,8
|
|
20240612,141300,587522680,19250,19250,19250,19250,0
|
|
20240612,141200,587522680,19250,19250,19250,19250,0
|
|
20240612,141100,587522680,19250,19250,19250,19250,0
|
|
20240612,141000,587522680,19250,19250,19250,19250,0
|
|
20240612,140900,587522680,19250,19250,19250,19250,0
|
|
20240612,140800,587522680,19250,19250,19250,19250,1
|
|
20240612,140700,587503430,19250,19240,19270,19240,26
|
|
20240612,140600,587003120,19250,19250,19250,19250,11
|
|
20240612,140500,586791370,19250,19250,19250,19250,0
|
|
20240612,140400,586791370,19250,19250,19250,19250,1
|
|
20240612,140300,586772120,19240,19240,19240,19240,3
|
|
20240612,140200,586714400,19240,19240,19240,19240,0
|
|
20240612,140100,586714400,19240,19240,19240,19240,5
|
|
20240612,140000,586618200,19270,19250,19270,19240,54
|
|
20240612,135900,585578290,19240,19250,19250,19240,33
|
|
20240612,135800,584943110,19240,19240,19240,19240,0
|
|
20240612,135700,584943110,19240,19240,19240,19240,2
|
|
20240612,135600,584904630,19240,19240,19240,19240,7
|
|
20240612,135500,584769950,19240,19240,19240,19240,118
|
|
20240612,135400,582499630,19250,19250,19250,19240,48
|
|
20240612,135300,581575840,19240,19240,19240,19240,0
|
|
20240612,135200,581575840,19240,19250,19250,19240,69
|
|
20240612,135100,580247750,19240,19240,19240,19240,1
|
|
20240612,135000,580228510,19240,19250,19250,19240,8
|
|
20240612,134900,580074530,19240,19240,19240,19240,0
|
|
20240612,134800,580074530,19240,19250,19250,19240,2
|
|
20240612,134700,580036040,19250,19240,19250,19240,14
|
|
20240612,134600,579766660,19240,19240,19250,19240,151
|
|
20240612,134500,576860200,19240,19240,19240,19240,82
|
|
20240612,134400,575282520,19240,19250,19250,19240,226
|
|
20240612,134300,570932170,19250,19250,19250,19250,13
|
|
20240612,134200,570681920,19250,19250,19260,19250,63
|
|
20240612,134100,569469160,19250,19250,19250,19250,1
|
|
20240612,134000,569449910,19250,19240,19250,19240,3
|
|
20240612,133900,569392170,19240,19240,19240,19240,3
|
|
20240612,133800,569334450,19250,19240,19250,19240,12
|
|
20240612,133700,569103500,19240,19250,19250,19240,64
|
|
20240612,133600,567871720,19250,19240,19250,19240,26
|
|
20240612,133500,567371300,19240,19240,19250,19240,143
|
|
20240612,133400,564619300,19240,19240,19240,19240,0
|
|
20240612,133300,564619300,19240,19240,19240,19240,129
|
|
20240612,133200,562137340,19250,19250,19250,19250,30
|
|
20240612,133100,561559840,19240,19240,19240,19240,248
|
|
20240612,133000,556788320,19240,19240,19240,19240,338
|
|
20240612,132900,550285200,19240,19240,19240,19230,117
|
|
20240612,132800,548035160,19240,19240,19240,19230,58
|
|
20240612,132700,546919340,19230,19250,19250,19230,61
|
|
20240612,132600,545745740,19240,19240,19240,19240,0
|
|
20240612,132500,545745740,19240,19270,19270,19240,1167
|
|
20240612,132400,523281070,19270,19260,19270,19260,36
|
|
20240612,132300,522587700,19260,19260,19260,19260,0
|
|
20240612,132200,522587700,19260,19270,19270,19260,130
|
|
20240612,132100,520083870,19260,19260,19260,19260,57
|
|
20240612,132000,518986050,19250,19250,19250,19250,120
|
|
20240612,131900,516676050,19260,19260,19260,19260,3
|
|
20240612,131800,516618270,19250,19250,19260,19250,234
|
|
20240612,131700,512111770,19250,19250,19250,19250,23
|
|
20240612,131600,511669020,19250,19260,19260,19250,450
|
|
20240612,131500,503003080,19260,19260,19260,19260,11
|
|
20240612,131400,502791220,19260,19270,19270,19260,183
|
|
20240612,131300,499266620,19270,19260,19270,19260,23
|
|
20240612,131200,498823440,19260,19260,19260,19260,0
|
|
20240612,131100,498823440,19260,19270,19270,19260,290
|
|
20240612,131000,493236470,19270,19270,19270,19270,345
|
|
20240612,130900,486588320,19270,19280,19280,19270,265
|
|
20240612,130800,481480520,19290,19290,19290,19290,5
|
|
20240612,130700,481384070,19280,19290,19290,19280,138
|
|
20240612,130600,478722200,19290,19290,19290,19290,9
|
|
20240612,130500,478548590,19290,19290,19290,19290,112
|
|
20240612,130400,476388110,19290,19290,19290,19290,61
|
|
20240612,130300,475211420,19290,19290,19290,19290,142
|
|
20240612,130200,472472240,19290,19310,19310,19290,1107
|
|
20240612,130100,451108970,19300,19300,19300,19300,106
|
|
20240612,130000,449063170,19300,19300,19310,19300,143
|
|
20240612,125900,446303160,19300,19300,19300,19300,115
|
|
20240612,125800,444083660,19300,19300,19300,19300,0
|
|
20240612,125700,444083660,19300,19320,19320,19300,105
|
|
20240612,125600,442056540,19300,19310,19310,19300,114
|
|
20240612,125500,439855210,19310,19310,19310,19310,9
|
|
20240612,125400,439681420,19320,19310,19320,19310,167
|
|
20240612,125300,436456550,19310,19310,19310,19310,12
|
|
20240612,125200,436224830,19310,19310,19310,19310,0
|
|
20240612,125100,436224830,19310,19310,19310,19310,233
|
|
20240612,125000,431725600,19310,19320,19320,19310,129
|
|
20240612,124900,429233510,19320,19320,19320,19320,0
|
|
20240612,124800,429233510,19320,19320,19320,19310,260
|
|
20240612,124700,424211510,19310,19310,19310,19310,0
|
|
20240612,124600,424211510,19310,19310,19310,19310,268
|
|
20240612,124500,419036430,19310,19310,19310,19300,786
|
|
20240612,124400,403864480,19310,19310,19310,19310,105
|
|
20240612,124300,401836930,19310,19310,19310,19310,83
|
|
20240612,124200,400234200,19310,19310,19320,19310,177
|
|
20240612,124100,396816320,19310,19330,19330,19310,1008
|
|
20240612,124000,377348770,19320,19320,19330,19320,198
|
|
20240612,123900,373523110,19320,19340,19340,19320,1158
|
|
20240612,123800,351130240,19350,19340,19350,19340,26
|
|
20240612,123700,350627150,19340,19350,19350,19340,149
|
|
20240612,123600,347745330,19350,19350,19350,19350,0
|
|
20240612,123500,347745330,19350,19350,19350,19350,46
|
|
20240612,123400,346855230,19350,19350,19350,19350,0
|
|
20240612,123300,346855230,19350,19350,19350,19350,0
|
|
20240612,123200,346855230,19350,19350,19350,19350,0
|
|
20240612,123100,346855230,19350,19350,19350,19350,0
|
|
20240612,123000,346855230,19350,19350,19350,19350,1
|
|
20240612,122900,346835880,19350,19350,19350,19350,0
|
|
20240612,122800,346835880,19350,19350,19350,19340,164
|
|
20240612,122700,343662640,19350,19350,19350,19350,6
|
|
20240612,122600,343546540,19350,19350,19350,19350,5
|
|
20240612,122500,343449790,19350,19350,19350,19350,0
|
|
20240612,122400,343449790,19350,19350,19350,19350,10
|
|
20240612,122300,343256290,19350,19350,19350,19350,0
|
|
20240612,122200,343256290,19350,19360,19360,19350,27
|
|
20240612,122100,342733590,19350,19350,19350,19350,0
|
|
20240612,122000,342733590,19350,19360,19360,19350,111
|
|
20240612,121900,340584800,19360,19360,19360,19360,8
|
|
20240612,121800,340429920,19370,19360,19370,19360,12
|
|
20240612,121700,340197570,19350,19350,19350,19350,1
|
|
20240612,121600,340178220,19350,19350,19350,19350,1
|
|
20240612,121500,340158870,19350,19350,19350,19350,0
|
|
20240612,121400,340158870,19350,19350,19350,19350,0
|
|
20240612,121300,340158870,19350,19360,19360,19350,35
|
|
20240612,121200,339481290,19350,19350,19350,19350,122
|
|
20240612,121100,337120590,19350,19350,19350,19350,1
|
|
20240612,121000,337101240,19360,19360,19360,19360,0
|
|
20240612,120900,337101240,19360,19350,19360,19350,7
|
|
20240612,120800,336965780,19350,19350,19350,19350,0
|
|
20240612,120700,336965780,19350,19350,19350,19350,10
|
|
20240612,120600,336772280,19350,19350,19350,19350,9
|
|
20240612,120500,336598130,19350,19350,19360,19350,34
|
|
20240612,120400,335939950,19350,19350,19350,19350,113
|
|
20240612,120300,333753400,19350,19350,19350,19350,0
|
|
20240612,120200,333753400,19350,19350,19350,19350,0
|
|
20240612,120100,333753400,19350,19350,19350,19350,0
|
|
20240612,120000,333753400,19350,19350,19350,19350,0
|
|
20240612,115900,333753400,19350,19350,19350,19350,2
|
|
20240612,115800,333714700,19350,19370,19370,19350,7
|
|
20240612,115700,333579130,19360,19360,19360,19360,0
|
|
20240612,115600,333579130,19360,19360,19360,19360,0
|
|
20240612,115500,333579130,19360,19350,19360,19350,13
|
|
20240612,115400,333327460,19350,19350,19350,19350,10
|
|
20240612,115300,333133960,19360,19360,19360,19360,1
|
|
20240612,115200,333114600,19350,19350,19350,19350,2
|
|
20240612,115100,333075900,19350,19350,19350,19350,0
|
|
20240612,115000,333075900,19350,19350,19350,19350,2
|
|
20240612,114900,333037200,19370,19370,19370,19370,31
|
|
20240612,114800,332436730,19350,19350,19350,19350,0
|
|
20240612,114700,332436730,19350,19360,19370,19350,117
|
|
20240612,114600,330170770,19350,19350,19360,19350,103
|
|
20240612,114500,328176850,19340,19340,19340,19340,1
|
|
20240612,114400,328157510,19350,19350,19350,19350,50
|
|
20240612,114300,327190010,19340,19340,19340,19340,3
|
|
20240612,114200,327131990,19340,19340,19340,19340,0
|
|
20240612,114100,327131990,19340,19340,19340,19340,9
|
|
20240612,114000,326957930,19350,19350,19350,19350,0
|
|
20240612,113900,326957930,19350,19350,19350,19340,42
|
|
20240612,113800,326145350,19350,19350,19350,19350,3
|
|
20240612,113700,326087300,19340,19350,19350,19340,97
|
|
20240612,113600,324211070,19340,19350,19350,19340,345
|
|
20240612,113500,317535720,19350,19350,19350,19350,0
|
|
20240612,113400,317535720,19350,19350,19350,19350,0
|
|
20240612,113300,317535720,19350,19350,19350,19350,80
|
|
20240612,113200,315987720,19340,19350,19350,19340,2
|
|
20240612,113100,315949030,19340,19340,19340,19340,13
|
|
20240612,113000,315697610,19340,19340,19340,19340,0
|
|
20240612,112900,315697610,19340,19340,19340,19340,54
|
|
20240612,112800,314653250,19340,19340,19350,19340,191
|
|
20240612,112700,310958310,19350,19350,19350,19350,1
|
|
20240612,112600,310938960,19350,19340,19350,19340,103
|
|
20240612,112500,308946790,19340,19340,19340,19340,15
|
|
20240612,112400,308656690,19340,19340,19340,19340,70
|
|
20240612,112300,307302890,19340,19350,19350,19340,29
|
|
20240612,112200,306741830,19350,19350,19350,19350,61
|
|
20240612,112100,305561480,19350,19350,19350,19350,1
|
|
20240612,112000,305542130,19350,19360,19360,19350,85
|
|
20240612,111900,303897330,19350,19350,19350,19350,21
|
|
20240612,111800,303490980,19350,19350,19350,19350,161
|
|
20240612,111700,300375630,19350,19350,19350,19350,183
|
|
20240612,111600,296834580,19340,19340,19340,19340,80
|
|
20240612,111500,295287380,19340,19340,19340,19340,0
|
|
20240612,111400,295287380,19340,19340,19340,19340,25
|
|
20240612,111300,294803880,19360,19350,19360,19340,40
|
|
20240612,111200,294029770,19340,19340,19340,19340,127
|
|
20240612,111100,291573590,19350,19350,19350,19350,70
|
|
20240612,111000,290219090,19350,19350,19350,19350,20
|
|
20240612,110900,289832090,19350,19340,19350,19340,108
|
|
20240612,110800,287743010,19340,19350,19350,19340,174
|
|
20240612,110700,284376690,19350,19350,19350,19350,107
|
|
20240612,110600,282306240,19350,19350,19350,19350,1
|
|
20240612,110500,282286890,19350,19350,19350,19340,144
|
|
20240612,110400,279501010,19350,19350,19350,19350,0
|
|
20240612,110300,279501010,19350,19340,19350,19340,99
|
|
20240612,110200,277586340,19350,19350,19350,19350,112
|
|
20240612,110100,275419140,19340,19350,19350,19340,236
|
|
20240612,110000,270853290,19350,19330,19350,19320,761
|
|
20240612,105900,256142530,19330,19340,19340,19330,137
|
|
20240612,105800,253493820,19330,19350,19350,19330,612
|
|
20240612,105700,241653390,19350,19350,19350,19350,70
|
|
20240612,105600,240298890,19350,19350,19350,19350,31
|
|
20240612,105500,239699040,19350,19340,19350,19340,182
|
|
20240612,105400,236177350,19340,19340,19340,19340,123
|
|
20240612,105300,233798530,19340,19340,19340,19340,1
|
|
20240612,105200,233779190,19340,19350,19350,19340,89
|
|
20240612,105100,232057340,19350,19350,19350,19350,62
|
|
20240612,105000,230857640,19350,19350,19360,19350,133
|
|
20240612,104900,228283480,19360,19360,19360,19360,36
|
|
20240612,104800,227586520,19360,19360,19360,19360,93
|
|
20240612,104700,225786040,19360,19360,19360,19360,37
|
|
20240612,104600,225069720,19360,19360,19360,19360,70
|
|
20240612,104500,223714520,19360,19360,19360,19360,30
|
|
20240612,104400,223133720,19360,19360,19360,19360,189
|
|
20240612,104300,219474680,19360,19360,19360,19360,0
|
|
20240612,104200,219474680,19360,19360,19360,19360,108
|
|
20240612,104100,217383800,19360,19360,19360,19360,0
|
|
20240612,104000,217383800,19360,19370,19370,19360,134
|
|
20240612,103900,214789460,19370,19370,19370,19370,0
|
|
20240612,103800,214789460,19370,19370,19370,19370,30
|
|
20240612,103700,214208360,19370,19370,19370,19370,110
|
|
20240612,103600,212077660,19370,19380,19380,19370,338
|
|
20240612,103500,205527950,19380,19380,19380,19380,107
|
|
20240612,103400,203454290,19380,19380,19380,19380,1
|
|
20240612,103300,203434910,19380,19380,19380,19380,121
|
|
20240612,103200,201089930,19380,19380,19380,19380,0
|
|
20240612,103100,201089930,19380,19390,19390,19380,1230
|
|
20240612,103000,177240660,19390,19390,19390,19390,0
|
|
20240612,102900,177240660,19390,19390,19390,19390,1813
|
|
20240612,102800,142086590,19380,19380,19380,19380,1169
|
|
20240612,102700,119431370,19380,19380,19380,19380,14
|
|
20240612,102600,119160050,19380,19390,19390,19380,41
|
|
20240612,102500,118365460,19380,19390,19390,19380,5
|
|
20240612,102400,118268530,19380,19380,19380,19380,0
|
|
20240612,102300,118268530,19380,19380,19380,19380,5
|
|
20240612,102200,118171630,19380,19380,19380,19380,0
|
|
20240612,102100,118171630,19380,19380,19380,19380,16
|
|
20240612,102000,117861550,19380,19380,19390,19380,49
|
|
20240612,101900,116911880,19380,19390,19390,19380,71
|
|
20240612,101800,115535260,19390,19400,19400,19390,47
|
|
20240612,101700,114623510,19400,19400,19400,19400,0
|
|
20240612,101600,114623510,19400,19400,19400,19400,3
|
|
20240612,101500,114565310,19390,19390,19390,19390,0
|
|
20240612,101400,114565310,19390,19390,19390,19390,11
|
|
20240612,101300,114352020,19390,19390,19390,19390,0
|
|
20240612,101200,114352020,19390,19390,19390,19390,0
|
|
20240612,101100,114352020,19390,19390,19390,19390,0
|
|
20240612,101000,114352020,19390,19390,19390,19390,0
|
|
20240612,100900,114352020,19390,19390,19390,19390,0
|
|
20240612,100800,114352020,19390,19390,19390,19390,1
|
|
20240612,100700,114332630,19400,19400,19400,19400,0
|
|
20240612,100600,114332630,19400,19400,19400,19400,17
|
|
20240612,100500,114002830,19400,19400,19400,19400,42
|
|
20240612,100400,113188030,19400,19400,19400,19400,67
|
|
20240612,100300,111888230,19400,19400,19400,19400,1
|
|
20240612,100200,111868830,19390,19390,19390,19390,0
|
|
20240612,100100,111868830,19390,19390,19390,19390,1
|
|
20240612,100000,111849440,19380,19410,19410,19380,1327
|
|
20240612,095900,86105910,19410,19410,19410,19410,3
|
|
20240612,095800,86047680,19410,19410,19410,19410,0
|
|
20240612,095700,86047680,19410,19410,19410,19410,5
|
|
20240612,095600,85950630,19410,19410,19410,19410,0
|
|
20240612,095500,85950630,19410,19430,19430,19410,7
|
|
20240612,095400,85814640,19430,19430,19430,19430,7
|
|
20240612,095300,85678630,19420,19400,19420,19400,27
|
|
20240612,095200,85154760,19400,19400,19400,19400,1
|
|
20240612,095100,85135360,19400,19390,19400,19390,71
|
|
20240612,095000,83758660,19390,19390,19390,19390,0
|
|
20240612,094900,83758660,19390,19390,19390,19390,80
|
|
20240612,094800,82207460,19390,19390,19390,19390,1
|
|
20240612,094700,82188070,19390,19400,19400,19390,66
|
|
20240612,094600,80907770,19400,19400,19400,19400,29
|
|
20240612,094500,80345170,19410,19400,19410,19400,76
|
|
20240612,094400,78870760,19400,19400,19400,19400,62
|
|
20240612,094300,77667960,19400,19410,19410,19400,66
|
|
20240612,094200,76387530,19400,19410,19410,19400,18
|
|
20240612,094100,76038260,19400,19400,19400,19400,62
|
|
20240612,094000,74835460,19400,19400,19400,19400,74
|
|
20240612,093900,73399860,19410,19400,19410,19390,112
|
|
20240612,093800,71227180,19410,19410,19410,19410,21
|
|
20240612,093700,70819570,19400,19400,19410,19400,188
|
|
20240612,093600,67172260,19390,19390,19390,19390,7
|
|
20240612,093500,67036530,19390,19390,19390,19390,63
|
|
20240612,093400,65814960,19390,19380,19390,19380,75
|
|
20240612,093300,64361410,19390,19390,19390,19390,1
|
|
20240612,093200,64342020,19390,19390,19390,19380,78
|
|
20240612,093100,62830300,19390,19390,19390,19380,14
|
|
20240612,093000,62558920,19380,19380,19380,19380,63
|
|
20240612,092900,61337980,19380,19380,19380,19380,1
|
|
20240612,092800,61318600,19380,19390,19390,19380,125
|
|
20240612,092700,58895600,19380,19380,19380,19380,0
|
|
20240612,092600,58895600,19380,19390,19390,19380,68
|
|
20240612,092500,57577210,19390,19390,19390,19390,102
|
|
20240612,092400,55599430,19390,19390,19390,19390,10
|
|
20240612,092300,55405530,19390,19390,19390,19380,64
|
|
20240612,092200,54164690,19380,19390,19390,19380,51
|
|
20240612,092100,53175810,19390,19390,19390,19390,20
|
|
20240612,092000,52788010,19390,19390,19390,19390,6
|
|
20240612,091900,52671670,19390,19390,19390,19390,55
|
|
20240612,091800,51605220,19380,19380,19380,19380,63
|
|
20240612,091700,50384280,19380,19380,19380,19380,79
|
|
20240612,091600,48853260,19380,19390,19390,19380,17
|
|
20240612,091500,48523640,19380,19380,19380,19380,98
|
|
20240612,091400,46624400,19370,19370,19370,19370,52
|
|
20240612,091300,45617160,19360,19360,19360,19360,63
|
|
20240612,091200,44397480,19360,19360,19370,19360,131
|
|
20240612,091100,41860620,19360,19350,19360,19350,239
|
|
20240612,091000,37234970,19330,19340,19340,19330,334
|
|
20240612,090900,30776510,19350,19350,19350,19350,69
|
|
20240612,090800,29441360,19350,19340,19350,19340,627
|
|
20240612,090700,17308920,19340,19350,19350,19340,215
|
|
20240612,090600,13149790,19360,19350,19360,19350,3
|
|
20240612,090500,13091730,19350,19350,19350,19350,3
|
|
20240612,090400,13033680,19350,19350,19350,19350,4
|
|
20240612,090300,12956280,19350,19350,19430,19350,5
|
|
20240612,090200,12859450,19350,19350,19350,19350,0
|
|
20240612,090100,12859450,19350,19350,19350,19350,9
|
|
20240612,090000,12685300,19360,19400,19470,19360,654
|