579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,183600,1191322310,19970,19970,19970,19970,1769
|
|
20240618,183500,1191322310,19970,19970,19970,19970,0
|
|
20240618,183400,1191322310,19970,19970,19970,19970,0
|
|
20240618,183300,1191322310,19970,19970,19970,19970,0
|
|
20240618,183200,1191322310,19970,19970,19970,19970,0
|
|
20240618,183100,1191322310,19970,19970,19970,19970,0
|
|
20240618,183000,1191322310,19970,19970,19970,19970,0
|
|
20240618,182900,1191322310,19970,19970,19970,19970,0
|
|
20240618,182800,1191322310,19970,19970,19970,19970,0
|
|
20240618,182700,1191322310,19970,19970,19970,19970,0
|
|
20240618,182600,1191322310,19970,19970,19970,19970,0
|
|
20240618,182500,1191322310,19970,19970,19970,19970,0
|
|
20240618,182400,1191322310,19970,19970,19970,19970,0
|
|
20240618,182300,1191322310,19970,19970,19970,19970,0
|
|
20240618,182200,1191322310,19970,19970,19970,19970,0
|
|
20240618,182100,1191322310,19970,19970,19970,19970,0
|
|
20240618,182000,1191322310,19970,19970,19970,19970,0
|
|
20240618,181900,1191322310,19970,19970,19970,19970,0
|
|
20240618,181800,1191322310,19970,19970,19970,19970,0
|
|
20240618,181700,1191322310,19970,19970,19970,19970,0
|
|
20240618,181600,1191322310,19970,19970,19970,19970,0
|
|
20240618,181500,1191322310,19970,19970,19970,19970,0
|
|
20240618,181400,1191322310,19970,19970,19970,19970,0
|
|
20240618,181300,1191322310,19970,19970,19970,19970,0
|
|
20240618,181200,1191322310,19970,19970,19970,19970,0
|
|
20240618,181100,1191322310,19970,19970,19970,19970,0
|
|
20240618,181000,1191322310,19970,19970,19970,19970,0
|
|
20240618,180900,1191322310,19970,19970,19970,19970,0
|
|
20240618,180800,1191322310,19970,19970,19970,19970,0
|
|
20240618,180700,1191322310,19970,19970,19970,19970,0
|
|
20240618,180600,1191322310,19970,19970,19970,19970,1769
|
|
20240618,180500,1191322310,19970,19970,19970,19970,0
|
|
20240618,180400,1191322310,19970,19970,19970,19970,0
|
|
20240618,180300,1191322310,19970,19970,19970,19970,0
|
|
20240618,180200,1191322310,19970,19970,19970,19970,0
|
|
20240618,180100,1191322310,19970,19970,19970,19970,0
|
|
20240618,180000,1191322310,19970,19970,19970,19970,0
|
|
20240618,175900,1191322310,19970,19970,19970,19970,0
|
|
20240618,175800,1191322310,19970,19970,19970,19970,0
|
|
20240618,175700,1191322310,19970,19970,19970,19970,0
|
|
20240618,175600,1191322310,19970,19970,19970,19970,0
|
|
20240618,175500,1191322310,19970,19970,19970,19970,0
|
|
20240618,175400,1191322310,19970,19970,19970,19970,0
|
|
20240618,175300,1191322310,19970,19970,19970,19970,0
|
|
20240618,175200,1191322310,19970,19970,19970,19970,0
|
|
20240618,175100,1191322310,19970,19970,19970,19970,0
|
|
20240618,175000,1191322310,19970,19970,19970,19970,0
|
|
20240618,174900,1191322310,19970,19970,19970,19970,0
|
|
20240618,174800,1191322310,19970,19970,19970,19970,0
|
|
20240618,174700,1191322310,19970,19970,19970,19970,0
|
|
20240618,174600,1191322310,19970,19970,19970,19970,0
|
|
20240618,174500,1191322310,19970,19970,19970,19970,0
|
|
20240618,174400,1191322310,19970,19970,19970,19970,0
|
|
20240618,174300,1191322310,19970,19970,19970,19970,0
|
|
20240618,174200,1191322310,19970,19970,19970,19970,0
|
|
20240618,174100,1191322310,19970,19970,19970,19970,0
|
|
20240618,174000,1191322310,19970,19970,19970,19970,0
|
|
20240618,173900,1191322310,19970,19970,19970,19970,0
|
|
20240618,173800,1191322310,19970,19970,19970,19970,0
|
|
20240618,173700,1191322310,19970,19970,19970,19970,0
|
|
20240618,173600,1191322310,19970,19970,19970,19970,1769
|
|
20240618,173500,1191322310,19970,19970,19970,19970,0
|
|
20240618,173400,1191322310,19970,19970,19970,19970,0
|
|
20240618,173300,1191322310,19970,19970,19970,19970,0
|
|
20240618,173200,1191322310,19970,19970,19970,19970,0
|
|
20240618,173100,1191322310,19970,19970,19970,19970,0
|
|
20240618,173000,1191322310,19970,19970,19970,19970,0
|
|
20240618,172900,1191322310,19970,19970,19970,19970,0
|
|
20240618,172800,1191322310,19970,19970,19970,19970,0
|
|
20240618,172700,1191322310,19970,19970,19970,19970,0
|
|
20240618,172600,1191322310,19970,19970,19970,19970,0
|
|
20240618,172500,1191322310,19970,19970,19970,19970,0
|
|
20240618,172400,1191322310,19970,19970,19970,19970,0
|
|
20240618,172300,1191322310,19970,19970,19970,19970,0
|
|
20240618,172200,1191322310,19970,19970,19970,19970,0
|
|
20240618,172100,1191322310,19970,19970,19970,19970,0
|
|
20240618,172000,1191322310,19970,19970,19970,19970,0
|
|
20240618,171900,1191322310,19970,19970,19970,19970,0
|
|
20240618,171800,1191322310,19970,19970,19970,19970,0
|
|
20240618,171700,1191322310,19970,19970,19970,19970,0
|
|
20240618,171600,1191322310,19970,19970,19970,19970,0
|
|
20240618,171500,1191322310,19970,19970,19970,19970,0
|
|
20240618,171400,1191322310,19970,19970,19970,19970,0
|
|
20240618,171300,1191322310,19970,19970,19970,19970,0
|
|
20240618,171200,1191322310,19970,19970,19970,19970,0
|
|
20240618,171100,1191322310,19970,19970,19970,19970,0
|
|
20240618,171000,1191322310,19970,19970,19970,19970,0
|
|
20240618,170900,1191322310,19970,19970,19970,19970,0
|
|
20240618,170800,1191322310,19970,19970,19970,19970,0
|
|
20240618,170700,1191322310,19970,19970,19970,19970,0
|
|
20240618,170600,1191322310,19970,19970,19970,19970,1769
|
|
20240618,170500,1191322310,19970,19970,19970,19970,0
|
|
20240618,170400,1191322310,19970,19970,19970,19970,0
|
|
20240618,170300,1191322310,19970,19970,19970,19970,0
|
|
20240618,170200,1191322310,19970,19970,19970,19970,0
|
|
20240618,170100,1191322310,19970,19970,19970,19970,0
|
|
20240618,170000,1191322310,19970,19970,19970,19970,0
|
|
20240618,165900,1191322310,19970,19970,19970,19970,0
|
|
20240618,165800,1191322310,19970,19970,19970,19970,0
|
|
20240618,165700,1191322310,19970,19970,19970,19970,0
|
|
20240618,165600,1191322310,19970,19970,19970,19970,0
|
|
20240618,165500,1191322310,19970,19970,19970,19970,0
|
|
20240618,165400,1191322310,19970,19970,19970,19970,0
|
|
20240618,165300,1191322310,19970,19970,19970,19970,0
|
|
20240618,165200,1191322310,19970,19970,19970,19970,0
|
|
20240618,165100,1191322310,19970,19970,19970,19970,0
|
|
20240618,165000,1191322310,19970,19970,19970,19970,0
|
|
20240618,164900,1191322310,19970,19970,19970,19970,0
|
|
20240618,164800,1191322310,19970,19970,19970,19970,0
|
|
20240618,164700,1191322310,19970,19970,19970,19970,0
|
|
20240618,164600,1191322310,19970,19970,19970,19970,0
|
|
20240618,164500,1191322310,19970,19970,19970,19970,0
|
|
20240618,164400,1191322310,19970,19970,19970,19970,0
|
|
20240618,164300,1191322310,19970,19970,19970,19970,0
|
|
20240618,164200,1191322310,19970,19970,19970,19970,0
|
|
20240618,164100,1191322310,19970,19970,19970,19970,0
|
|
20240618,164000,1191322310,19970,19970,19970,19970,0
|
|
20240618,163900,1191322310,19970,19970,19970,19970,0
|
|
20240618,163800,1191322310,19970,19970,19970,19970,0
|
|
20240618,163700,1191322310,19970,19970,19970,19970,0
|
|
20240618,163600,1191322310,19970,19970,19970,19970,1769
|
|
20240618,163500,1191322310,19970,19970,19970,19970,0
|
|
20240618,163400,1191322310,19970,19970,19970,19970,0
|
|
20240618,163300,1191322310,19970,19970,19970,19970,0
|
|
20240618,163200,1191322310,19970,19970,19970,19970,0
|
|
20240618,163100,1191322310,19970,19970,19970,19970,0
|
|
20240618,163000,1191322310,19970,19970,19970,19970,0
|
|
20240618,162900,1191322310,19970,19970,19970,19970,0
|
|
20240618,162800,1191322310,19970,19970,19970,19970,0
|
|
20240618,162700,1191322310,19970,19970,19970,19970,0
|
|
20240618,162600,1191322310,19970,19970,19970,19970,0
|
|
20240618,162500,1191322310,19970,19970,19970,19970,0
|
|
20240618,162400,1191322310,19970,19970,19970,19970,0
|
|
20240618,162300,1191322310,19970,19970,19970,19970,0
|
|
20240618,162200,1191322310,19970,19970,19970,19970,0
|
|
20240618,162100,1191322310,19970,19970,19970,19970,0
|
|
20240618,162000,1191322310,19970,19970,19970,19970,0
|
|
20240618,161900,1191322310,19970,19970,19970,19970,0
|
|
20240618,161800,1191322310,19970,19970,19970,19970,0
|
|
20240618,161700,1191322310,19970,19970,19970,19970,0
|
|
20240618,161600,1191322310,19970,19970,19970,19970,0
|
|
20240618,161500,1191322310,19970,19970,19970,19970,0
|
|
20240618,161400,1191322310,19970,19970,19970,19970,0
|
|
20240618,161300,1191322310,19970,19970,19970,19970,0
|
|
20240618,161200,1191322310,19970,19970,19970,19970,0
|
|
20240618,161100,1191322310,19970,19970,19970,19970,0
|
|
20240618,161000,1191322310,19970,19970,19970,19970,0
|
|
20240618,160900,1191322310,19970,19970,19970,19970,0
|
|
20240618,160800,1191322310,19970,19970,19970,19970,0
|
|
20240618,160700,1191322310,19970,19970,19970,19970,0
|
|
20240618,160600,1191322310,19970,19970,19970,19970,1769
|
|
20240618,160500,1191322310,19970,19970,19970,19970,0
|
|
20240618,160400,1191322310,19970,19970,19970,19970,0
|
|
20240618,160300,1191322310,19970,19970,19970,19970,0
|
|
20240618,160200,1191322310,19970,19970,19970,19970,0
|
|
20240618,160100,1191322310,19970,19970,19970,19970,0
|
|
20240618,160000,1191322310,19970,19970,19970,19970,0
|
|
20240618,155900,1191322310,19970,19970,19970,19970,0
|
|
20240618,155800,1191322310,19970,19970,19970,19970,0
|
|
20240618,155700,1191322310,19970,19970,19970,19970,0
|
|
20240618,155600,1191322310,19970,19970,19970,19970,0
|
|
20240618,155500,1191322310,19970,19970,19970,19970,0
|
|
20240618,155400,1191322310,19970,19970,19970,19970,0
|
|
20240618,155300,1191322310,19970,19970,19970,19970,0
|
|
20240618,155200,1191322310,19970,19970,19970,19970,0
|
|
20240618,155100,1191322310,19970,19970,19970,19970,0
|
|
20240618,155000,1191322310,19970,19970,19970,19970,0
|
|
20240618,154900,1191322310,19970,19970,19970,19970,0
|
|
20240618,154800,1191322310,19970,19970,19970,19970,0
|
|
20240618,154700,1191322310,19970,19970,19970,19970,0
|
|
20240618,154600,1191322310,19970,19970,19970,19970,0
|
|
20240618,154500,1191322310,19970,19970,19970,19970,0
|
|
20240618,154400,1191322310,19970,19970,19970,19970,0
|
|
20240618,154300,1191322310,19970,19970,19970,19970,0
|
|
20240618,154200,1191322310,19970,19970,19970,19970,0
|
|
20240618,154100,1191322310,19970,19970,19970,19970,0
|
|
20240618,154000,1191322310,19970,19970,19970,19970,0
|
|
20240618,153900,1191322310,19970,19970,19970,19970,0
|
|
20240618,153800,1191322310,19970,19970,19970,19970,0
|
|
20240618,153700,1191322310,19970,19970,19970,19970,0
|
|
20240618,153600,1191322310,19970,19970,19970,19970,1769
|
|
20240618,153500,1191322310,19970,19970,19970,19970,0
|
|
20240618,153400,1191322310,19970,19970,19970,19970,0
|
|
20240618,153300,1191322310,19970,19970,19970,19970,0
|
|
20240618,153200,1191322310,19970,19970,19970,19970,0
|
|
20240618,153100,1191322310,19970,19970,19970,19970,0
|
|
20240618,153000,1191322310,19970,19970,19970,19970,1769
|
|
20240618,152900,1155995380,19980,19980,19980,19980,0
|
|
20240618,152800,1155995380,19980,19980,19980,19980,0
|
|
20240618,152700,1155995380,19980,19980,19980,19980,0
|
|
20240618,152600,1155995380,19980,19980,19980,19980,0
|
|
20240618,152500,1155995380,19980,19980,19980,19980,0
|
|
20240618,152400,1155995380,19980,19980,19980,19980,0
|
|
20240618,152300,1155995380,19980,19980,19980,19980,0
|
|
20240618,152200,1155995380,19980,19980,19980,19980,0
|
|
20240618,152100,1155995380,19980,19980,19980,19980,0
|
|
20240618,152000,1155995380,19980,19980,19980,19980,0
|
|
20240618,151900,1155995380,19980,20000,20000,19980,24
|
|
20240618,151800,1155515500,20000,20050,20050,20000,11
|
|
20240618,151700,1155295000,20050,19990,20050,19990,16
|
|
20240618,151600,1154974410,19980,20000,20000,19980,2027
|
|
20240618,151500,1114439680,20000,20000,20000,20000,41
|
|
20240618,151400,1113619680,20000,20050,20050,20000,511
|
|
20240618,151300,1103399630,20050,20050,20050,20050,3
|
|
20240618,151200,1103339480,20050,20050,20050,20050,1
|
|
20240618,151100,1103319430,20050,20050,20050,20050,20
|
|
20240618,151000,1102918430,20050,20000,20050,20000,11
|
|
20240618,150900,1102697930,20050,20050,20050,20050,19
|
|
20240618,150800,1102316980,20000,20000,20000,20000,66
|
|
20240618,150700,1100996980,20050,20050,20050,20050,24
|
|
20240618,150600,1100515780,20050,20050,20050,20050,0
|
|
20240618,150500,1100515780,20050,20050,20050,20050,0
|
|
20240618,150400,1100515780,20050,20050,20050,20050,61
|
|
20240618,150300,1099292730,20000,20050,20050,20000,60
|
|
20240618,150200,1098090230,20050,20050,20050,20050,4
|
|
20240618,150100,1098010030,20050,20050,20050,20050,0
|
|
20240618,150000,1098010030,20050,20000,20050,20000,4
|
|
20240618,145900,1097929880,20050,20050,20050,20050,0
|
|
20240618,145800,1097929880,20050,20050,20050,20050,11
|
|
20240618,145700,1097709330,20050,20050,20050,20050,5
|
|
20240618,145600,1097609080,20000,20000,20000,20000,100
|
|
20240618,145500,1095609080,20000,20000,20000,20000,0
|
|
20240618,145400,1095609080,20000,20000,20000,20000,1
|
|
20240618,145300,1095589080,20050,20050,20050,20050,419
|
|
20240618,145200,1087188130,20050,20000,20050,20000,101
|
|
20240618,145100,1085163130,20000,20050,20050,20000,153
|
|
20240618,145000,1082099530,20050,20050,20050,20050,4
|
|
20240618,144900,1082019330,20050,20050,20050,20050,87
|
|
20240618,144800,1080274980,20100,20100,20100,20100,1
|
|
20240618,144700,1080254880,20050,20050,20050,20050,6
|
|
20240618,144600,1080134580,20050,20050,20050,20050,1
|
|
20240618,144500,1080114530,20050,20050,20050,20050,1
|
|
20240618,144400,1080094480,20050,20050,20050,20050,0
|
|
20240618,144300,1080094480,20050,20050,20050,20050,0
|
|
20240618,144200,1080094480,20050,20050,20050,20050,1
|
|
20240618,144100,1080074430,20100,20100,20100,20100,0
|
|
20240618,144000,1080074430,20100,20100,20100,20100,0
|
|
20240618,143900,1080074430,20100,20100,20100,20100,10
|
|
20240618,143800,1079873430,20050,20050,20050,20050,11
|
|
20240618,143700,1079652880,20050,20050,20050,20050,0
|
|
20240618,143600,1079652880,20050,20050,20050,20050,0
|
|
20240618,143500,1079652880,20050,20050,20050,20050,10
|
|
20240618,143400,1079452380,20050,20050,20050,20050,23
|
|
20240618,143300,1078991230,20050,20050,20050,20050,11
|
|
20240618,143200,1078770680,20050,20050,20050,20050,16
|
|
20240618,143100,1078449880,20050,20050,20050,20050,0
|
|
20240618,143000,1078449880,20050,20050,20050,20050,5
|
|
20240618,142900,1078349630,20050,20050,20050,20050,0
|
|
20240618,142800,1078349630,20050,20050,20050,20050,0
|
|
20240618,142700,1078349630,20050,20050,20050,20050,1634
|
|
20240618,142600,1045587930,20100,20100,20100,20100,0
|
|
20240618,142500,1045587930,20100,20100,20100,20100,0
|
|
20240618,142400,1045587930,20100,20100,20100,20100,0
|
|
20240618,142300,1045587930,20100,20100,20100,20100,0
|
|
20240618,142200,1045587930,20100,20100,20100,20100,0
|
|
20240618,142100,1045587930,20100,20100,20100,20100,300
|
|
20240618,142000,1039557930,20050,20050,20050,20050,0
|
|
20240618,141900,1039557930,20050,20050,20050,20050,16
|
|
20240618,141800,1039237130,20050,20050,20050,20050,20
|
|
20240618,141700,1038836130,20050,20050,20050,20050,0
|
|
20240618,141600,1038836130,20050,20050,20050,20050,0
|
|
20240618,141500,1038836130,20050,20050,20050,20050,0
|
|
20240618,141400,1038836130,20050,20050,20050,20050,0
|
|
20240618,141300,1038836130,20050,20050,20050,20050,61
|
|
20240618,141200,1037613080,20100,20100,20100,20100,0
|
|
20240618,141100,1037613080,20100,20100,20100,20100,0
|
|
20240618,141000,1037613080,20100,20100,20100,20100,3
|
|
20240618,140900,1037552780,20100,20050,20100,20050,95
|
|
20240618,140800,1035645280,20100,20050,20100,20050,101
|
|
20240618,140700,1033620180,20050,20050,20050,20050,11
|
|
20240618,140600,1033399630,20050,20050,20050,20050,0
|
|
20240618,140500,1033399630,20050,20100,20100,20050,203
|
|
20240618,140400,1029319430,20050,20050,20050,20050,2
|
|
20240618,140300,1029279330,20050,20050,20050,20050,0
|
|
20240618,140200,1029279330,20050,20050,20050,20050,0
|
|
20240618,140100,1029279330,20050,20050,20050,20050,10
|
|
20240618,140000,1029078830,20050,20000,20050,20000,173
|
|
20240618,135900,1025617480,20050,20050,20050,20050,12
|
|
20240618,135800,1025376880,20050,20050,20050,20050,4
|
|
20240618,135700,1025296680,20050,20100,20100,20000,1220
|
|
20240618,135600,1000844030,20050,20050,20050,20050,1
|
|
20240618,135500,1000823980,20100,20100,20100,20100,0
|
|
20240618,135400,1000823980,20100,20050,20100,20050,214
|
|
20240618,135300,996532580,20050,20050,20050,20050,253
|
|
20240618,135200,991459930,20050,20150,20150,20050,339
|
|
20240618,135100,984632980,20150,20150,20150,20150,0
|
|
20240618,135000,984632980,20150,20100,20150,20100,62
|
|
20240618,134900,983383930,20150,20150,20150,20150,0
|
|
20240618,134800,983383930,20150,20100,20150,20100,95
|
|
20240618,134700,981471130,20100,20050,20100,20050,658
|
|
20240618,134600,968245830,20100,20050,20100,20050,200
|
|
20240618,134500,964230830,20100,20100,20150,20100,187
|
|
20240618,134400,960468080,20100,20100,20100,20100,27
|
|
20240618,134300,959925380,20100,20150,20150,20100,49
|
|
20240618,134200,958939830,20100,20100,20100,20100,0
|
|
20240618,134100,958939830,20100,20100,20100,20100,1
|
|
20240618,134000,958919730,20100,20100,20100,20100,44
|
|
20240618,133900,958035330,20100,20100,20100,20100,0
|
|
20240618,133800,958035330,20100,20100,20100,20050,902
|
|
20240618,133700,939930130,20100,20100,20100,20100,570
|
|
20240618,133600,928473130,20150,20100,20150,20100,48
|
|
20240618,133500,927507530,20100,20200,20200,20100,214
|
|
20240618,133400,923197280,20200,20200,20200,20200,20
|
|
20240618,133300,922793280,20200,20200,20200,20200,5
|
|
20240618,133200,922692280,20200,20200,20200,20150,67
|
|
20240618,133100,921339180,20200,20250,20250,20200,109
|
|
20240618,133000,919136930,20300,20250,20300,20250,405
|
|
20240618,132900,910934180,20250,20300,20300,20250,542
|
|
20240618,132800,899936730,20300,20250,20300,20250,263
|
|
20240618,132700,894600480,20300,20250,20300,20250,203
|
|
20240618,132600,890489680,20250,20200,20300,20150,1110
|
|
20240618,132500,867995030,20050,20100,20200,20050,5060
|
|
20240618,132400,765978530,20050,20050,20050,20050,3
|
|
20240618,132300,765918380,20050,20050,20050,20050,91
|
|
20240618,132200,764093830,20050,20050,20050,20050,60
|
|
20240618,132100,762890830,20050,20100,20100,20050,66
|
|
20240618,132000,761566880,20100,20100,20100,20100,1
|
|
20240618,131900,761546780,20050,20050,20050,20050,1
|
|
20240618,131800,761526730,20050,20050,20050,20050,115
|
|
20240618,131700,759220980,20100,20050,20100,20050,104
|
|
20240618,131600,757135480,20050,20050,20050,20050,1300
|
|
20240618,131500,731070480,20000,20000,20000,20000,415
|
|
20240618,131400,722770480,20000,20050,20050,20000,30
|
|
20240618,131300,722169830,20050,20050,20050,20000,240
|
|
20240618,131200,717362830,20050,20000,20050,20000,280
|
|
20240618,131100,711758830,20000,20000,20000,20000,350
|
|
20240618,131000,704758830,20000,20000,20050,20000,214
|
|
20240618,130900,700470880,20000,20000,20000,20000,69
|
|
20240618,130800,699090880,20000,20000,20000,20000,0
|
|
20240618,130700,699090880,20000,20000,20000,20000,34
|
|
20240618,130600,698410880,20000,20000,20000,20000,100
|
|
20240618,130500,696410880,20000,20000,20000,20000,2
|
|
20240618,130400,696370880,20000,20000,20050,20000,146
|
|
20240618,130300,693445880,20000,20000,20050,19980,382
|
|
20240618,130200,685800180,20000,19970,20000,19940,578
|
|
20240618,130100,674243130,19920,19920,19920,19920,75
|
|
20240618,130000,672749130,19920,19990,19990,19920,26
|
|
20240618,125900,672231140,20000,19920,20000,19920,2825
|
|
20240618,125800,615801890,19910,19910,19910,19910,1505
|
|
20240618,125700,585837340,19910,19910,19910,19910,1
|
|
20240618,125600,585817430,19910,19910,19910,19910,0
|
|
20240618,125500,585817430,19910,19910,19910,19910,2
|
|
20240618,125400,585777610,19930,19910,19930,19910,33
|
|
20240618,125300,585120560,19890,19890,19890,19890,0
|
|
20240618,125200,585120560,19890,19910,19910,19890,155
|
|
20240618,125100,582034530,19950,19930,19950,19930,10
|
|
20240618,125000,581835190,19950,19950,19950,19950,0
|
|
20240618,124900,581835190,19950,19890,19950,19890,248
|
|
20240618,124800,576902400,19900,19910,19950,19900,464
|
|
20240618,124700,567659670,19950,19950,19950,19950,0
|
|
20240618,124600,567659670,19950,19890,19950,19890,941
|
|
20240618,124500,548913970,19850,19850,19850,19850,0
|
|
20240618,124400,548913970,19850,19850,19850,19850,0
|
|
20240618,124300,548913970,19850,19850,19850,19850,163
|
|
20240618,124200,545678420,19850,19850,19850,19850,280
|
|
20240618,124100,540120420,19850,19850,19850,19850,81
|
|
20240618,124000,538512570,19830,19850,19850,19830,406
|
|
20240618,123900,530453490,19850,19860,19900,19820,2557
|
|
20240618,123800,479729160,19830,19830,19830,19830,1
|
|
20240618,123700,479709330,19840,19900,19900,19840,93
|
|
20240618,123600,477858690,19900,19920,19920,19900,3
|
|
20240618,123500,477798950,19920,19900,19920,19900,899
|
|
20240618,123400,459902230,19830,19810,19860,19810,447
|
|
20240618,123300,451031460,19800,19800,19800,19800,3
|
|
20240618,123200,450972060,19790,19790,19790,19790,0
|
|
20240618,123100,450972060,19790,19790,19790,19790,1
|
|
20240618,123000,450952270,19790,19790,19790,19790,17
|
|
20240618,122900,450615840,19790,19780,19790,19780,31
|
|
20240618,122800,450002650,19790,19790,19790,19790,1
|
|
20240618,122700,449982860,19790,19790,19790,19790,205
|
|
20240618,122600,445925910,19790,19830,19840,19770,1749
|
|
20240618,122500,411296490,19840,19840,19840,19840,0
|
|
20240618,122400,411296490,19840,19840,19840,19840,0
|
|
20240618,122300,411296490,19840,19840,19840,19840,40
|
|
20240618,122200,410502890,19840,19860,19860,19830,1322
|
|
20240618,122100,384273780,19860,19860,19860,19860,0
|
|
20240618,122000,384273780,19860,19850,19910,19850,106
|
|
20240618,121900,382169440,19910,19910,19910,19910,0
|
|
20240618,121800,382169440,19910,19910,19910,19910,0
|
|
20240618,121700,382169440,19910,19870,19910,19870,240
|
|
20240618,121600,377393160,19870,19870,19870,19870,4
|
|
20240618,121500,377313680,19870,19880,19880,19870,75
|
|
20240618,121400,375823420,19870,19870,19870,19870,0
|
|
20240618,121300,375823420,19870,19880,19880,19870,261
|
|
20240618,121200,370636830,19900,19900,19900,19900,10
|
|
20240618,121100,370437830,19900,19900,19900,19900,33
|
|
20240618,121000,369781130,19910,19910,19910,19910,11
|
|
20240618,120900,369562120,19910,19900,19910,19900,300
|
|
20240618,120800,363592110,19900,19900,19900,19900,19
|
|
20240618,120700,363214010,19900,19890,19900,19890,171
|
|
20240618,120600,359811120,19900,19870,19900,19870,987
|
|
20240618,120500,340198950,19860,19870,19870,19860,99
|
|
20240618,120400,338232440,19870,19870,19870,19870,10
|
|
20240618,120300,338033740,19880,19880,19880,19880,0
|
|
20240618,120200,338033740,19880,19880,19880,19880,8
|
|
20240618,120100,337874700,19870,19870,19870,19850,303
|
|
20240618,120000,331857490,19870,19850,19870,19850,310
|
|
20240618,115900,325698090,19850,19850,19850,19850,0
|
|
20240618,115800,325698090,19850,19850,19850,19840,213
|
|
20240618,115700,321470050,19840,19840,19840,19840,4
|
|
20240618,115600,321390690,19840,19840,19840,19840,5
|
|
20240618,115500,321291490,19840,19820,19840,19820,3
|
|
20240618,115400,321231990,19820,19820,19820,19810,181
|
|
20240618,115300,317645420,19820,19860,19860,19810,1890
|
|
20240618,115200,280142410,19880,19880,19880,19880,4
|
|
20240618,115100,280062890,19900,19880,19900,19880,45
|
|
20240618,115000,279167470,19880,19880,19880,19880,1
|
|
20240618,114900,279147590,19870,19870,19870,19870,35
|
|
20240618,114800,278452140,19850,19850,19850,19850,0
|
|
20240618,114700,278452140,19850,19850,19850,19850,220
|
|
20240618,114600,274085140,19910,19900,19910,19900,40
|
|
20240618,114500,273288750,19870,19850,19870,19850,17
|
|
20240618,114400,272951160,19850,19850,19850,19850,0
|
|
20240618,114300,272951160,19850,19850,19850,19850,10
|
|
20240618,114200,272752660,19860,19860,19860,19860,0
|
|
20240618,114100,272752660,19860,19860,19860,19860,100
|
|
20240618,114000,270766660,19850,19850,19850,19850,0
|
|
20240618,113900,270766660,19850,19870,19900,19850,290
|
|
20240618,113800,265002710,19890,19890,19890,19890,9
|
|
20240618,113700,264823700,19890,19870,19890,19870,72
|
|
20240618,113600,263392040,19900,19900,19900,19900,0
|
|
20240618,113500,263392040,19900,19900,19900,19900,39
|
|
20240618,113400,262615940,19900,19900,19900,19900,10
|
|
20240618,113300,262416940,19900,19900,19920,19900,67
|
|
20240618,113200,261083350,19920,19880,19920,19880,24
|
|
20240618,113100,260605910,19880,19880,19880,19880,2
|
|
20240618,113000,260566150,19920,19920,19920,19920,0
|
|
20240618,112900,260566150,19920,19920,19920,19920,0
|
|
20240618,112800,260566150,19920,19890,19920,19890,76
|
|
20240618,112700,259052290,19930,19890,19940,19890,841
|
|
20240618,112600,242290730,19920,19860,19920,19860,2336
|
|
20240618,112500,195838870,19870,19770,19870,19770,1572
|
|
20240618,112400,164690100,19770,19770,19770,19770,0
|
|
20240618,112300,164690100,19770,19770,19770,19770,96
|
|
20240618,112200,162792180,19740,19760,19760,19740,52
|
|
20240618,112100,161764680,19760,19730,19760,19730,164
|
|
20240618,112000,158526960,19710,19710,19710,19710,0
|
|
20240618,111900,158526960,19710,19710,19710,19710,75
|
|
20240618,111800,157048710,19720,19730,19730,19720,44
|
|
20240618,111700,156180690,19730,19720,19730,19720,28
|
|
20240618,111600,155628400,19720,19720,19720,19720,19
|
|
20240618,111500,155253720,19700,19710,19710,19700,160
|
|
20240618,111400,152101370,19710,19710,19710,19710,0
|
|
20240618,111300,152101370,19710,19710,19710,19710,0
|
|
20240618,111200,152101370,19710,19710,19710,19710,0
|
|
20240618,111100,152101370,19710,19710,19710,19710,0
|
|
20240618,111000,152101370,19710,19710,19710,19710,4
|
|
20240618,110900,152022530,19710,19710,19710,19710,0
|
|
20240618,110800,152022530,19710,19710,19710,19710,0
|
|
20240618,110700,152022530,19710,19710,19710,19710,1
|
|
20240618,110600,152002820,19720,19720,19720,19700,414
|
|
20240618,110500,143839450,19710,19710,19710,19710,0
|
|
20240618,110400,143839450,19710,19710,19710,19710,7
|
|
20240618,110300,143701480,19710,19710,19710,19710,0
|
|
20240618,110200,143701480,19710,19710,19710,19710,0
|
|
20240618,110100,143701480,19710,19710,19710,19710,3
|
|
20240618,110000,143642350,19700,19700,19700,19700,0
|
|
20240618,105900,143642350,19700,19700,19700,19700,0
|
|
20240618,105800,143642350,19700,19700,19700,19700,100
|
|
20240618,105700,141672350,19710,19660,19710,19660,2667
|
|
20240618,105600,89198090,19650,19650,19650,19650,88
|
|
20240618,105500,87468890,19650,19650,19650,19650,7
|
|
20240618,105400,87331340,19660,19660,19660,19660,0
|
|
20240618,105300,87331340,19660,19660,19660,19660,0
|
|
20240618,105200,87331340,19660,19660,19660,19660,0
|
|
20240618,105100,87331340,19660,19650,19660,19650,15
|
|
20240618,105000,87036570,19660,19660,19660,19660,0
|
|
20240618,104900,87036570,19660,19660,19660,19660,6
|
|
20240618,104800,86918610,19660,19660,19660,19660,0
|
|
20240618,104700,86918610,19660,19660,19660,19660,50
|
|
20240618,104600,85935610,19660,19660,19660,19660,31
|
|
20240618,104500,85326150,19670,19670,19670,19670,0
|
|
20240618,104400,85326150,19670,19670,19670,19670,0
|
|
20240618,104300,85326150,19670,19670,19670,19670,9
|
|
20240618,104200,85149120,19680,19670,19680,19670,2
|
|
20240618,104100,85109770,19680,19680,19680,19680,0
|
|
20240618,104000,85109770,19680,19670,19680,19670,2
|
|
20240618,103900,85070420,19650,19650,19650,19650,0
|
|
20240618,103800,85070420,19650,19650,19650,19650,0
|
|
20240618,103700,85070420,19650,19650,19650,19650,0
|
|
20240618,103600,85070420,19650,19650,19650,19650,0
|
|
20240618,103500,85070420,19650,19650,19650,19650,39
|
|
20240618,103400,84304070,19650,19650,19650,19650,10
|
|
20240618,103300,84107570,19650,19650,19650,19650,0
|
|
20240618,103200,84107570,19650,19650,19650,19650,11
|
|
20240618,103100,83891420,19640,19640,19640,19640,0
|
|
20240618,103000,83891420,19640,19640,19640,19640,0
|
|
20240618,102900,83891420,19640,19640,19640,19640,0
|
|
20240618,102800,83891420,19640,19650,19650,19640,12
|
|
20240618,102700,83655720,19660,19670,19680,19660,48
|
|
20240618,102600,82711600,19670,19670,19670,19670,0
|
|
20240618,102500,82711600,19670,19670,19670,19660,9
|
|
20240618,102400,82534610,19670,19670,19670,19670,0
|
|
20240618,102300,82534610,19670,19680,19680,19670,2
|
|
20240618,102200,82495260,19680,19680,19680,19680,0
|
|
20240618,102100,82495260,19680,19680,19680,19680,0
|
|
20240618,102000,82495260,19680,19680,19680,19680,0
|
|
20240618,101900,82495260,19680,19680,19680,19680,0
|
|
20240618,101800,82495260,19680,19680,19680,19680,1
|
|
20240618,101700,82475580,19680,19680,19680,19680,1
|
|
20240618,101600,82455900,19680,19680,19680,19680,1
|
|
20240618,101500,82436220,19680,19680,19680,19680,1
|
|
20240618,101400,82416540,19660,19660,19660,19660,266
|
|
20240618,101300,77186980,19650,19640,19650,19640,54
|
|
20240618,101200,76126000,19620,19620,19620,19620,3
|
|
20240618,101100,76067140,19620,19620,19620,19620,0
|
|
20240618,101000,76067140,19620,19620,19620,19620,0
|
|
20240618,100900,76067140,19620,19620,19620,19620,0
|
|
20240618,100800,76067140,19620,19620,19620,19620,0
|
|
20240618,100700,76067140,19620,19620,19620,19620,1
|
|
20240618,100600,76047520,19620,19620,19620,19620,28
|
|
20240618,100500,75498160,19630,19640,19640,19630,217
|
|
20240618,100400,71238300,19630,19630,19630,19630,1
|
|
20240618,100300,71218670,19630,19630,19630,19630,1
|
|
20240618,100200,71199040,19630,19630,19650,19630,296
|
|
20240618,100100,65382700,19650,19650,19650,19650,0
|
|
20240618,100000,65382700,19650,19650,19650,19650,0
|
|
20240618,095900,65382700,19650,19650,19650,19650,600
|
|
20240618,095800,53592700,19640,19630,19640,19630,17
|
|
20240618,095700,53258840,19650,19630,19650,19630,2
|
|
20240618,095600,53219560,19650,19650,19650,19650,0
|
|
20240618,095500,53219560,19650,19650,19650,19650,0
|
|
20240618,095400,53219560,19650,19610,19650,19610,516
|
|
20240618,095300,43081770,19610,19600,19610,19600,11
|
|
20240618,095200,42866160,19600,19600,19600,19600,0
|
|
20240618,095100,42866160,19600,19600,19600,19600,0
|
|
20240618,095000,42866160,19600,19590,19600,19590,209
|
|
20240618,094900,38771820,19600,19590,19610,19590,306
|
|
20240618,094800,32773860,19590,19580,19590,19580,24
|
|
20240618,094700,32303920,19580,19580,19580,19580,3
|
|
20240618,094600,32245180,19580,19570,19580,19570,63
|
|
20240618,094500,31012210,19570,19570,19570,19570,32
|
|
20240618,094400,30385970,19580,19580,19580,19580,1
|
|
20240618,094300,30366390,19570,19570,19570,19570,36
|
|
20240618,094200,29661870,19570,19570,19570,19570,0
|
|
20240618,094100,29661870,19570,19570,19570,19570,0
|
|
20240618,094000,29661870,19570,19580,19580,19570,6
|
|
20240618,093900,29544400,19580,19580,19580,19580,0
|
|
20240618,093800,29544400,19580,19580,19580,19580,1
|
|
20240618,093700,29524820,19580,19580,19580,19580,0
|
|
20240618,093600,29524820,19580,19580,19580,19580,1
|
|
20240618,093500,29505240,19570,19570,19570,19570,0
|
|
20240618,093400,29505240,19570,19570,19570,19570,0
|
|
20240618,093300,29505240,19570,19570,19570,19570,0
|
|
20240618,093200,29505240,19570,19570,19570,19570,0
|
|
20240618,093100,29505240,19570,19570,19570,19570,0
|
|
20240618,093000,29505240,19570,19550,19570,19550,5
|
|
20240618,092900,29407450,19550,19550,19550,19550,0
|
|
20240618,092800,29407450,19550,19550,19550,19550,50
|
|
20240618,092700,28429950,19550,19560,19560,19550,80
|
|
20240618,092600,26865940,19560,19560,19560,19560,99
|
|
20240618,092500,24929500,19560,19560,19560,19560,1
|
|
20240618,092400,24909940,19550,19550,19550,19550,3
|
|
20240618,092300,24851290,19570,19570,19570,19570,0
|
|
20240618,092200,24851290,19570,19570,19570,19570,0
|
|
20240618,092100,24851290,19570,19570,19570,19570,60
|
|
20240618,092000,23677090,19560,19560,19560,19560,5
|
|
20240618,091900,23579290,19550,19550,19550,19550,3
|
|
20240618,091800,23520640,19570,19570,19570,19570,0
|
|
20240618,091700,23520640,19570,19570,19600,19570,101
|
|
20240618,091600,21541100,19600,19550,19600,19550,201
|
|
20240618,091500,17604220,19600,19600,19600,19600,0
|
|
20240618,091400,17604220,19600,19600,19600,19600,0
|
|
20240618,091300,17604220,19600,19600,19600,19600,0
|
|
20240618,091200,17604220,19600,19600,19600,19600,0
|
|
20240618,091100,17604220,19600,19560,19600,19560,11
|
|
20240618,091000,17388660,19600,19600,19650,19600,81
|
|
20240618,090900,15801010,19530,19600,19600,19530,2
|
|
20240618,090800,15761880,19600,19600,19600,19600,0
|
|
20240618,090700,15761880,19600,19600,19600,19600,0
|
|
20240618,090600,15761880,19600,19600,19600,19600,12
|
|
20240618,090500,15526680,19610,19610,19610,19530,151
|
|
20240618,090400,12566850,19610,19520,19610,19520,28
|
|
20240618,090300,12020200,19530,19530,19530,19530,1
|
|
20240618,090200,12000670,19530,19540,19540,19530,4
|
|
20240618,090100,11922540,19540,19540,19540,19540,42
|
|
20240618,090000,11101860,19600,19660,19660,19600,566
|