580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,183700,587571720,19280,19280,19280,19280,612
|
|
20240624,183600,587571720,19280,19280,19280,19280,0
|
|
20240624,183500,587571720,19280,19280,19280,19280,0
|
|
20240624,183400,587571720,19280,19280,19280,19280,0
|
|
20240624,183300,587571720,19280,19280,19280,19280,0
|
|
20240624,183200,587571720,19280,19280,19280,19280,0
|
|
20240624,183100,587571720,19280,19280,19280,19280,0
|
|
20240624,183000,587571720,19280,19280,19280,19280,0
|
|
20240624,182900,587571720,19280,19280,19280,19280,0
|
|
20240624,182800,587571720,19280,19280,19280,19280,0
|
|
20240624,182700,587571720,19280,19280,19280,19280,0
|
|
20240624,182600,587571720,19280,19280,19280,19280,0
|
|
20240624,182500,587571720,19280,19280,19280,19280,0
|
|
20240624,182400,587571720,19280,19280,19280,19280,0
|
|
20240624,182300,587571720,19280,19280,19280,19280,0
|
|
20240624,182200,587571720,19280,19280,19280,19280,0
|
|
20240624,182100,587571720,19280,19280,19280,19280,0
|
|
20240624,182000,587571720,19280,19280,19280,19280,0
|
|
20240624,181900,587571720,19280,19280,19280,19280,0
|
|
20240624,181800,587571720,19280,19280,19280,19280,0
|
|
20240624,181700,587571720,19280,19280,19280,19280,0
|
|
20240624,181600,587571720,19280,19280,19280,19280,0
|
|
20240624,181500,587571720,19280,19280,19280,19280,0
|
|
20240624,181400,587571720,19280,19280,19280,19280,0
|
|
20240624,181300,587571720,19280,19280,19280,19280,0
|
|
20240624,181200,587571720,19280,19280,19280,19280,0
|
|
20240624,181100,587571720,19280,19280,19280,19280,0
|
|
20240624,181000,587571720,19280,19280,19280,19280,0
|
|
20240624,180900,587571720,19280,19280,19280,19280,0
|
|
20240624,180800,587571720,19280,19280,19280,19280,0
|
|
20240624,180700,587571720,19280,19280,19280,19280,612
|
|
20240624,180600,587571720,19280,19280,19280,19280,0
|
|
20240624,180500,587571720,19280,19280,19280,19280,0
|
|
20240624,180400,587571720,19280,19280,19280,19280,0
|
|
20240624,180300,587571720,19280,19280,19280,19280,0
|
|
20240624,180200,587571720,19280,19280,19280,19280,0
|
|
20240624,180100,587571720,19280,19280,19280,19280,0
|
|
20240624,180000,587571720,19280,19280,19280,19280,0
|
|
20240624,175900,587571720,19280,19280,19280,19280,0
|
|
20240624,175800,587571720,19280,19280,19280,19280,0
|
|
20240624,175700,587571720,19280,19280,19280,19280,0
|
|
20240624,175600,587571720,19280,19280,19280,19280,0
|
|
20240624,175500,587571720,19280,19280,19280,19280,0
|
|
20240624,175400,587571720,19280,19280,19280,19280,0
|
|
20240624,175300,587571720,19280,19280,19280,19280,0
|
|
20240624,175200,587571720,19280,19280,19280,19280,0
|
|
20240624,175100,587571720,19280,19280,19280,19280,0
|
|
20240624,175000,587571720,19280,19280,19280,19280,0
|
|
20240624,174900,587571720,19280,19280,19280,19280,0
|
|
20240624,174800,587571720,19280,19280,19280,19280,0
|
|
20240624,174700,587571720,19280,19280,19280,19280,0
|
|
20240624,174600,587571720,19280,19280,19280,19280,0
|
|
20240624,174500,587571720,19280,19280,19280,19280,0
|
|
20240624,174400,587571720,19280,19280,19280,19280,0
|
|
20240624,174300,587571720,19280,19280,19280,19280,0
|
|
20240624,174200,587571720,19280,19280,19280,19280,0
|
|
20240624,174100,587571720,19280,19280,19280,19280,0
|
|
20240624,174000,587571720,19280,19280,19280,19280,0
|
|
20240624,173900,587571720,19280,19280,19280,19280,0
|
|
20240624,173800,587571720,19280,19280,19280,19280,0
|
|
20240624,173700,587571720,19280,19280,19280,19280,612
|
|
20240624,173600,587571720,19280,19280,19280,19280,0
|
|
20240624,173500,587571720,19280,19280,19280,19280,0
|
|
20240624,173400,587571720,19280,19280,19280,19280,0
|
|
20240624,173300,587571720,19280,19280,19280,19280,0
|
|
20240624,173200,587571720,19280,19280,19280,19280,0
|
|
20240624,173100,587571720,19280,19280,19280,19280,0
|
|
20240624,173000,587571720,19280,19280,19280,19280,0
|
|
20240624,172900,587571720,19280,19280,19280,19280,0
|
|
20240624,172800,587571720,19280,19280,19280,19280,0
|
|
20240624,172700,587571720,19280,19280,19280,19280,0
|
|
20240624,172600,587571720,19280,19280,19280,19280,0
|
|
20240624,172500,587571720,19280,19280,19280,19280,0
|
|
20240624,172400,587571720,19280,19280,19280,19280,0
|
|
20240624,172300,587571720,19280,19280,19280,19280,0
|
|
20240624,172200,587571720,19280,19280,19280,19280,0
|
|
20240624,172100,587571720,19280,19280,19280,19280,0
|
|
20240624,172000,587571720,19280,19280,19280,19280,0
|
|
20240624,171900,587571720,19280,19280,19280,19280,0
|
|
20240624,171800,587571720,19280,19280,19280,19280,0
|
|
20240624,171700,587571720,19280,19280,19280,19280,0
|
|
20240624,171600,587571720,19280,19280,19280,19280,0
|
|
20240624,171500,587571720,19280,19280,19280,19280,0
|
|
20240624,171400,587571720,19280,19280,19280,19280,0
|
|
20240624,171300,587571720,19280,19280,19280,19280,0
|
|
20240624,171200,587571720,19280,19280,19280,19280,0
|
|
20240624,171100,587571720,19280,19280,19280,19280,0
|
|
20240624,171000,587571720,19280,19280,19280,19280,0
|
|
20240624,170900,587571720,19280,19280,19280,19280,0
|
|
20240624,170800,587571720,19280,19280,19280,19280,0
|
|
20240624,170700,587571720,19280,19280,19280,19280,612
|
|
20240624,170600,587571720,19280,19280,19280,19280,0
|
|
20240624,170500,587571720,19280,19280,19280,19280,0
|
|
20240624,170400,587571720,19280,19280,19280,19280,0
|
|
20240624,170300,587571720,19280,19280,19280,19280,0
|
|
20240624,170200,587571720,19280,19280,19280,19280,0
|
|
20240624,170100,587571720,19280,19280,19280,19280,0
|
|
20240624,170000,587571720,19280,19280,19280,19280,0
|
|
20240624,165900,587571720,19280,19280,19280,19280,0
|
|
20240624,165800,587571720,19280,19280,19280,19280,0
|
|
20240624,165700,587571720,19280,19280,19280,19280,0
|
|
20240624,165600,587571720,19280,19280,19280,19280,0
|
|
20240624,165500,587571720,19280,19280,19280,19280,0
|
|
20240624,165400,587571720,19280,19280,19280,19280,0
|
|
20240624,165300,587571720,19280,19280,19280,19280,0
|
|
20240624,165200,587571720,19280,19280,19280,19280,0
|
|
20240624,165100,587571720,19280,19280,19280,19280,0
|
|
20240624,165000,587571720,19280,19280,19280,19280,0
|
|
20240624,164900,587571720,19280,19280,19280,19280,0
|
|
20240624,164800,587571720,19280,19280,19280,19280,0
|
|
20240624,164700,587571720,19280,19280,19280,19280,0
|
|
20240624,164600,587571720,19280,19280,19280,19280,0
|
|
20240624,164500,587571720,19280,19280,19280,19280,0
|
|
20240624,164400,587571720,19280,19280,19280,19280,0
|
|
20240624,164300,587571720,19280,19280,19280,19280,0
|
|
20240624,164200,587571720,19280,19280,19280,19280,0
|
|
20240624,164100,587571720,19280,19280,19280,19280,0
|
|
20240624,164000,587571720,19280,19280,19280,19280,0
|
|
20240624,163900,587571720,19280,19280,19280,19280,0
|
|
20240624,163800,587571720,19280,19280,19280,19280,0
|
|
20240624,163700,587571720,19280,19280,19280,19280,612
|
|
20240624,163600,587571720,19280,19280,19280,19280,0
|
|
20240624,163500,587571720,19280,19280,19280,19280,0
|
|
20240624,163400,587571720,19280,19280,19280,19280,0
|
|
20240624,163300,587571720,19280,19280,19280,19280,0
|
|
20240624,163200,587571720,19280,19280,19280,19280,0
|
|
20240624,163100,587571720,19280,19280,19280,19280,0
|
|
20240624,163000,587571720,19280,19280,19280,19280,0
|
|
20240624,162900,587571720,19280,19280,19280,19280,0
|
|
20240624,162800,587571720,19280,19280,19280,19280,0
|
|
20240624,162700,587571720,19280,19280,19280,19280,0
|
|
20240624,162600,587571720,19280,19280,19280,19280,0
|
|
20240624,162500,587571720,19280,19280,19280,19280,0
|
|
20240624,162400,587571720,19280,19280,19280,19280,0
|
|
20240624,162300,587571720,19280,19280,19280,19280,0
|
|
20240624,162200,587571720,19280,19280,19280,19280,0
|
|
20240624,162100,587571720,19280,19280,19280,19280,0
|
|
20240624,162000,587571720,19280,19280,19280,19280,0
|
|
20240624,161900,587571720,19280,19280,19280,19280,0
|
|
20240624,161800,587571720,19280,19280,19280,19280,0
|
|
20240624,161700,587571720,19280,19280,19280,19280,0
|
|
20240624,161600,587571720,19280,19280,19280,19280,0
|
|
20240624,161500,587571720,19280,19280,19280,19280,0
|
|
20240624,161400,587571720,19280,19280,19280,19280,0
|
|
20240624,161300,587571720,19280,19280,19280,19280,0
|
|
20240624,161200,587571720,19280,19280,19280,19280,0
|
|
20240624,161100,587571720,19280,19280,19280,19280,0
|
|
20240624,161000,587571720,19280,19280,19280,19280,0
|
|
20240624,160900,587571720,19280,19280,19280,19280,0
|
|
20240624,160800,587571720,19280,19280,19280,19280,0
|
|
20240624,160700,587571720,19280,19280,19280,19280,612
|
|
20240624,160600,587571720,19280,19280,19280,19280,0
|
|
20240624,160500,587571720,19280,19280,19280,19280,0
|
|
20240624,160400,587571720,19280,19280,19280,19280,0
|
|
20240624,160300,587571720,19280,19280,19280,19280,0
|
|
20240624,160200,587571720,19280,19280,19280,19280,0
|
|
20240624,160100,587571720,19280,19280,19280,19280,0
|
|
20240624,160000,587571720,19280,19280,19280,19280,0
|
|
20240624,155900,587571720,19280,19280,19280,19280,0
|
|
20240624,155800,587571720,19280,19280,19280,19280,0
|
|
20240624,155700,587571720,19280,19280,19280,19280,0
|
|
20240624,155600,587571720,19280,19280,19280,19280,0
|
|
20240624,155500,587571720,19280,19280,19280,19280,0
|
|
20240624,155400,587571720,19280,19280,19280,19280,0
|
|
20240624,155300,587571720,19280,19280,19280,19280,0
|
|
20240624,155200,587571720,19280,19280,19280,19280,0
|
|
20240624,155100,587571720,19280,19280,19280,19280,0
|
|
20240624,155000,587571720,19280,19280,19280,19280,0
|
|
20240624,154900,587571720,19280,19280,19280,19280,0
|
|
20240624,154800,587571720,19280,19280,19280,19280,0
|
|
20240624,154700,587571720,19280,19280,19280,19280,0
|
|
20240624,154600,587571720,19280,19280,19280,19280,0
|
|
20240624,154500,587571720,19280,19280,19280,19280,0
|
|
20240624,154400,587571720,19280,19280,19280,19280,0
|
|
20240624,154300,587571720,19280,19280,19280,19280,0
|
|
20240624,154200,587571720,19280,19280,19280,19280,0
|
|
20240624,154100,587571720,19280,19280,19280,19280,0
|
|
20240624,154000,587571720,19280,19280,19280,19280,0
|
|
20240624,153900,587571720,19280,19280,19280,19280,0
|
|
20240624,153800,587571720,19280,19280,19280,19280,0
|
|
20240624,153700,587571720,19280,19280,19280,19280,612
|
|
20240624,153600,587571720,19280,19280,19280,19280,0
|
|
20240624,153500,587571720,19280,19280,19280,19280,0
|
|
20240624,153400,587571720,19280,19280,19280,19280,0
|
|
20240624,153300,587571720,19280,19280,19280,19280,0
|
|
20240624,153200,587571720,19280,19280,19280,19280,0
|
|
20240624,153100,587571720,19280,19280,19280,19280,0
|
|
20240624,153000,587571720,19280,19280,19280,19280,612
|
|
20240624,152900,575772360,19270,19270,19270,19270,0
|
|
20240624,152800,575772360,19270,19270,19270,19270,0
|
|
20240624,152700,575772360,19270,19270,19270,19270,0
|
|
20240624,152600,575772360,19270,19270,19270,19270,0
|
|
20240624,152500,575772360,19270,19270,19270,19270,0
|
|
20240624,152400,575772360,19270,19270,19270,19270,0
|
|
20240624,152300,575772360,19270,19270,19270,19270,0
|
|
20240624,152200,575772360,19270,19270,19270,19270,0
|
|
20240624,152100,575772360,19270,19270,19270,19270,0
|
|
20240624,152000,575772360,19270,19270,19270,19270,0
|
|
20240624,151900,575772360,19270,19270,19270,19250,19
|
|
20240624,151800,575406430,19250,19260,19260,19250,50
|
|
20240624,151700,574443920,19260,19260,19260,19260,2
|
|
20240624,151600,574405400,19270,19260,19270,19260,73
|
|
20240624,151500,572999390,19270,19260,19270,19260,18
|
|
20240624,151400,572652540,19250,19250,19250,19250,0
|
|
20240624,151300,572652540,19250,19250,19250,19250,28
|
|
20240624,151200,572113540,19260,19260,19260,19260,188
|
|
20240624,151100,568492660,19270,19270,19270,19270,19
|
|
20240624,151000,568126530,19260,19260,19260,19260,94
|
|
20240624,150900,566316090,19270,19260,19270,19260,41
|
|
20240624,150800,565526330,19260,19260,19260,19260,0
|
|
20240624,150700,565526330,19260,19260,19260,19260,0
|
|
20240624,150600,565526330,19260,19260,19260,19260,8
|
|
20240624,150500,565372250,19260,19260,19260,19260,0
|
|
20240624,150400,565372250,19260,19260,19260,19260,334
|
|
20240624,150300,558939410,19260,19260,19260,19260,1259
|
|
20240624,150200,534691070,19260,19260,19260,19260,0
|
|
20240624,150100,534691070,19260,19260,19260,19260,0
|
|
20240624,150000,534691070,19260,19260,19260,19260,15
|
|
20240624,145900,534402170,19270,19270,19270,19270,60
|
|
20240624,145800,533245970,19270,19270,19270,19270,59
|
|
20240624,145700,532109040,19270,19270,19270,19270,1
|
|
20240624,145600,532089770,19270,19270,19270,19270,1
|
|
20240624,145500,532070500,19260,19260,19260,19260,103
|
|
20240624,145400,530086720,19270,19270,19270,19270,5
|
|
20240624,145300,529990370,19270,19270,19270,19270,2
|
|
20240624,145200,529951830,19270,19270,19270,19270,0
|
|
20240624,145100,529951830,19270,19270,19270,19270,15
|
|
20240624,145000,529662780,19270,19270,19270,19270,373
|
|
20240624,144900,522475070,19270,19270,19270,19270,30
|
|
20240624,144800,521896970,19270,19270,19270,19270,0
|
|
20240624,144700,521896970,19270,19270,19270,19270,220
|
|
20240624,144600,517657570,19280,19280,19280,19280,0
|
|
20240624,144500,517657570,19280,19280,19280,19280,1
|
|
20240624,144400,517638290,19270,19270,19270,19270,0
|
|
20240624,144300,517638290,19270,19270,19270,19270,0
|
|
20240624,144200,517638290,19270,19270,19270,19270,0
|
|
20240624,144100,517638290,19270,19270,19270,19270,33
|
|
20240624,144000,517002380,19270,19290,19290,19270,33
|
|
20240624,143900,516366010,19270,19270,19270,19270,0
|
|
20240624,143800,516366010,19270,19270,19270,19270,0
|
|
20240624,143700,516366010,19270,19270,19270,19270,0
|
|
20240624,143600,516366010,19270,19270,19270,19270,0
|
|
20240624,143500,516366010,19270,19270,19270,19270,0
|
|
20240624,143400,516366010,19270,19270,19270,19270,0
|
|
20240624,143300,516366010,19270,19270,19270,19270,1
|
|
20240624,143200,516346740,19260,19260,19260,19260,0
|
|
20240624,143100,516346740,19260,19260,19260,19260,0
|
|
20240624,143000,516346740,19260,19260,19260,19260,37
|
|
20240624,142900,515634120,19290,19260,19290,19260,183
|
|
20240624,142800,512104140,19260,19250,19260,19250,850
|
|
20240624,142700,495741140,19260,19260,19260,19260,1
|
|
20240624,142600,495721880,19260,19260,19260,19260,253
|
|
20240624,142500,490849100,19260,19260,19260,19260,0
|
|
20240624,142400,490849100,19260,19260,19260,19260,0
|
|
20240624,142300,490849100,19260,19260,19260,19260,0
|
|
20240624,142200,490849100,19260,19260,19260,19260,45
|
|
20240624,142100,489982400,19260,19260,19260,19260,0
|
|
20240624,142000,489982400,19260,19260,19260,19260,0
|
|
20240624,141900,489982400,19260,19260,19260,19260,10
|
|
20240624,141800,489789800,19260,19260,19260,19260,0
|
|
20240624,141700,489789800,19260,19260,19260,19260,0
|
|
20240624,141600,489789800,19260,19260,19260,19260,0
|
|
20240624,141500,489789800,19260,19260,19260,19260,0
|
|
20240624,141400,489789800,19260,19260,19260,19260,0
|
|
20240624,141300,489789800,19260,19260,19260,19260,0
|
|
20240624,141200,489789800,19260,19260,19260,19260,1
|
|
20240624,141100,489770540,19260,19260,19260,19260,11
|
|
20240624,141000,489558680,19260,19260,19260,19260,0
|
|
20240624,140900,489558680,19260,19260,19260,19260,0
|
|
20240624,140800,489558680,19260,19290,19290,19260,720
|
|
20240624,140700,475690140,19290,19290,19290,19290,0
|
|
20240624,140600,475690140,19290,19290,19290,19290,0
|
|
20240624,140500,475690140,19290,19290,19290,19290,0
|
|
20240624,140400,475690140,19290,19290,19290,19290,2
|
|
20240624,140300,475651560,19290,19290,19290,19290,0
|
|
20240624,140200,475651560,19290,19290,19290,19290,0
|
|
20240624,140100,475651560,19290,19290,19290,19290,22
|
|
20240624,140000,475227180,19290,19290,19290,19290,9
|
|
20240624,135900,475053570,19290,19290,19290,19290,0
|
|
20240624,135800,475053570,19290,19290,19290,19290,0
|
|
20240624,135700,475053570,19290,19290,19290,19290,0
|
|
20240624,135600,475053570,19290,19290,19290,19290,0
|
|
20240624,135500,475053570,19290,19290,19290,19290,0
|
|
20240624,135400,475053570,19290,19280,19290,19280,21
|
|
20240624,135300,474648490,19280,19280,19280,19280,2
|
|
20240624,135200,474609930,19260,19260,19260,19260,0
|
|
20240624,135100,474609930,19260,19260,19260,19260,1
|
|
20240624,135000,474590670,19280,19280,19280,19280,60
|
|
20240624,134900,473433870,19280,19280,19280,19280,0
|
|
20240624,134800,473433870,19280,19280,19280,19280,0
|
|
20240624,134700,473433870,19280,19280,19280,19280,64
|
|
20240624,134600,472199950,19260,19260,19260,19260,0
|
|
20240624,134500,472199950,19260,19260,19260,19260,0
|
|
20240624,134400,472199950,19260,19260,19260,19260,0
|
|
20240624,134300,472199950,19260,19260,19260,19260,0
|
|
20240624,134200,472199950,19260,19260,19260,19260,0
|
|
20240624,134100,472199950,19260,19260,19260,19260,0
|
|
20240624,134000,472199950,19260,19260,19260,19260,0
|
|
20240624,133900,472199950,19260,19260,19260,19260,0
|
|
20240624,133800,472199950,19260,19260,19260,19260,0
|
|
20240624,133700,472199950,19260,19260,19260,19260,0
|
|
20240624,133600,472199950,19260,19260,19260,19260,125
|
|
20240624,133500,469792450,19260,19260,19260,19260,0
|
|
20240624,133400,469792450,19260,19260,19260,19260,0
|
|
20240624,133300,469792450,19260,19260,19260,19260,0
|
|
20240624,133200,469792450,19260,19260,19260,19260,0
|
|
20240624,133100,469792450,19260,19260,19260,19260,0
|
|
20240624,133000,469792450,19260,19260,19260,19260,0
|
|
20240624,132900,469792450,19260,19260,19260,19260,27
|
|
20240624,132800,469272430,19290,19290,19290,19290,0
|
|
20240624,132700,469272430,19290,19290,19290,19290,0
|
|
20240624,132600,469272430,19290,19290,19290,19290,20
|
|
20240624,132500,468886630,19270,19270,19270,19270,0
|
|
20240624,132400,468886630,19270,19270,19270,19270,33
|
|
20240624,132300,468250720,19290,19290,19290,19290,0
|
|
20240624,132200,468250720,19290,19290,19290,19290,0
|
|
20240624,132100,468250720,19290,19270,19290,19270,203
|
|
20240624,132000,464335310,19270,19270,19270,19270,0
|
|
20240624,131900,464335310,19270,19270,19270,19270,100
|
|
20240624,131800,462408310,19270,19270,19270,19270,0
|
|
20240624,131700,462408310,19270,19270,19270,19270,0
|
|
20240624,131600,462408310,19270,19270,19270,19270,45
|
|
20240624,131500,461541160,19290,19290,19290,19290,0
|
|
20240624,131400,461541160,19290,19290,19290,19290,0
|
|
20240624,131300,461541160,19290,19290,19290,19290,0
|
|
20240624,131200,461541160,19290,19290,19290,19290,0
|
|
20240624,131100,461541160,19290,19290,19290,19290,20
|
|
20240624,131000,461155360,19290,19290,19290,19290,0
|
|
20240624,130900,461155360,19290,19290,19290,19290,0
|
|
20240624,130800,461155360,19290,19290,19290,19290,0
|
|
20240624,130700,461155360,19290,19290,19290,19290,0
|
|
20240624,130600,461155360,19290,19290,19290,19290,0
|
|
20240624,130500,461155360,19290,19290,19290,19290,0
|
|
20240624,130400,461155360,19290,19290,19290,19290,0
|
|
20240624,130300,461155360,19290,19290,19290,19290,21
|
|
20240624,130200,460750270,19290,19290,19290,19290,0
|
|
20240624,130100,460750270,19290,19290,19290,19290,0
|
|
20240624,130000,460750270,19290,19290,19290,19290,52
|
|
20240624,125900,459747190,19260,19260,19260,19260,0
|
|
20240624,125800,459747190,19260,19260,19260,19260,20
|
|
20240624,125700,459361990,19250,19270,19270,19250,800
|
|
20240624,125600,443955570,19290,19290,19290,19290,0
|
|
20240624,125500,443955570,19290,19290,19290,19290,19
|
|
20240624,125400,443589060,19290,19290,19290,19290,0
|
|
20240624,125300,443589060,19290,19290,19290,19290,0
|
|
20240624,125200,443589060,19290,19290,19290,19290,0
|
|
20240624,125100,443589060,19290,19290,19290,19290,0
|
|
20240624,125000,443589060,19290,19290,19290,19290,0
|
|
20240624,124900,443589060,19290,19290,19290,19290,0
|
|
20240624,124800,443589060,19290,19290,19290,19290,0
|
|
20240624,124700,443589060,19290,19290,19290,19290,21
|
|
20240624,124600,443183970,19260,19260,19260,19260,0
|
|
20240624,124500,443183970,19260,19260,19260,19260,0
|
|
20240624,124400,443183970,19260,19260,19260,19260,0
|
|
20240624,124300,443183970,19260,19260,19260,19260,1
|
|
20240624,124200,443164710,19290,19290,19290,19290,0
|
|
20240624,124100,443164710,19290,19290,19290,19290,0
|
|
20240624,124000,443164710,19290,19290,19290,19290,0
|
|
20240624,123900,443164710,19290,19290,19290,19290,21
|
|
20240624,123800,442759620,19290,19290,19290,19290,0
|
|
20240624,123700,442759620,19290,19290,19290,19290,10
|
|
20240624,123600,442566720,19280,19280,19280,19280,0
|
|
20240624,123500,442566720,19280,19280,19280,19280,0
|
|
20240624,123400,442566720,19280,19280,19280,19280,0
|
|
20240624,123300,442566720,19280,19280,19280,19280,0
|
|
20240624,123200,442566720,19280,19280,19280,19280,0
|
|
20240624,123100,442566720,19280,19260,19280,19260,145
|
|
20240624,123000,439771140,19280,19280,19280,19280,20
|
|
20240624,122900,439385540,19260,19260,19260,19260,0
|
|
20240624,122800,439385540,19260,19270,19270,19260,21
|
|
20240624,122700,438981060,19270,19270,19270,19270,0
|
|
20240624,122600,438981060,19270,19270,19270,19270,0
|
|
20240624,122500,438981060,19270,19270,19270,19270,7
|
|
20240624,122400,438846170,19270,19270,19270,19270,0
|
|
20240624,122300,438846170,19270,19270,19270,19270,0
|
|
20240624,122200,438846170,19270,19270,19270,19270,5
|
|
20240624,122100,438749820,19260,19260,19260,19260,0
|
|
20240624,122000,438749820,19260,19260,19260,19260,0
|
|
20240624,121900,438749820,19260,19260,19260,19260,0
|
|
20240624,121800,438749820,19260,19260,19260,19260,0
|
|
20240624,121700,438749820,19260,19260,19260,19260,37
|
|
20240624,121600,438037200,19280,19280,19280,19280,0
|
|
20240624,121500,438037200,19280,19280,19280,19280,10
|
|
20240624,121400,437844400,19280,19280,19280,19280,0
|
|
20240624,121300,437844400,19280,19280,19280,19280,0
|
|
20240624,121200,437844400,19280,19280,19280,19270,37
|
|
20240624,121100,437131270,19290,19290,19290,19290,0
|
|
20240624,121000,437131270,19290,19290,19290,19290,0
|
|
20240624,120900,437131270,19290,19290,19290,19290,1
|
|
20240624,120800,437111980,19280,19280,19280,19280,0
|
|
20240624,120700,437111980,19280,19280,19280,19280,41
|
|
20240624,120600,436321500,19290,19290,19290,19290,0
|
|
20240624,120500,436321500,19290,19290,19290,19290,0
|
|
20240624,120400,436321500,19290,19290,19290,19290,0
|
|
20240624,120300,436321500,19290,19290,19290,19290,0
|
|
20240624,120200,436321500,19290,19290,19290,19290,0
|
|
20240624,120100,436321500,19290,19290,19290,19290,21
|
|
20240624,120000,435916410,19270,19270,19270,19270,0
|
|
20240624,115900,435916410,19270,19270,19270,19270,0
|
|
20240624,115800,435916410,19270,19270,19270,19270,0
|
|
20240624,115700,435916410,19270,19270,19270,19270,40
|
|
20240624,115600,435145610,19270,19270,19270,19270,10
|
|
20240624,115500,434952910,19250,19250,19250,19250,1
|
|
20240624,115400,434933660,19270,19270,19270,19270,0
|
|
20240624,115300,434933660,19270,19270,19270,19270,0
|
|
20240624,115200,434933660,19270,19270,19270,19270,23
|
|
20240624,115100,434490450,19270,19270,19270,19270,0
|
|
20240624,115000,434490450,19270,19270,19270,19270,0
|
|
20240624,114900,434490450,19270,19270,19270,19270,0
|
|
20240624,114800,434490450,19270,19270,19270,19270,0
|
|
20240624,114700,434490450,19270,19270,19270,19270,50
|
|
20240624,114600,433526950,19270,19270,19270,19270,0
|
|
20240624,114500,433526950,19270,19270,19270,19270,0
|
|
20240624,114400,433526950,19270,19240,19270,19240,41
|
|
20240624,114300,432737720,19250,19250,19250,19250,0
|
|
20240624,114200,432737720,19250,19250,19250,19250,1
|
|
20240624,114100,432718470,19250,19250,19250,19250,26
|
|
20240624,114000,432217970,19250,19250,19250,19250,0
|
|
20240624,113900,432217970,19250,19250,19250,19250,70
|
|
20240624,113800,430870470,19270,19270,19270,19270,0
|
|
20240624,113700,430870470,19270,19270,19270,19270,0
|
|
20240624,113600,430870470,19270,19270,19270,19270,13
|
|
20240624,113500,430619960,19270,19250,19270,19240,44
|
|
20240624,113400,429773050,19240,19240,19240,19240,0
|
|
20240624,113300,429773050,19240,19240,19240,19240,0
|
|
20240624,113200,429773050,19240,19240,19240,19240,0
|
|
20240624,113100,429773050,19240,19240,19240,19240,0
|
|
20240624,113000,429773050,19240,19240,19240,19240,0
|
|
20240624,112900,429773050,19240,19240,19240,19240,0
|
|
20240624,112800,429773050,19240,19240,19240,19240,0
|
|
20240624,112700,429773050,19240,19240,19240,19240,0
|
|
20240624,112600,429773050,19240,19240,19240,19240,232
|
|
20240624,112500,425309370,19240,19240,19240,19240,13
|
|
20240624,112400,425059250,19240,19240,19240,19240,0
|
|
20240624,112300,425059250,19240,19240,19240,19240,70
|
|
20240624,112200,423712450,19270,19270,19270,19270,1
|
|
20240624,112100,423693180,19270,19270,19270,19270,0
|
|
20240624,112000,423693180,19270,19270,19270,19270,53
|
|
20240624,111900,422671870,19260,19260,19260,19260,100
|
|
20240624,111800,420745870,19250,19250,19250,19250,111
|
|
20240624,111700,418609120,19260,19260,19260,19260,0
|
|
20240624,111600,418609120,19260,19260,19260,19260,0
|
|
20240624,111500,418609120,19260,19260,19260,19260,0
|
|
20240624,111400,418609120,19260,19260,19260,19260,0
|
|
20240624,111300,418609120,19260,19270,19270,19260,32
|
|
20240624,111200,417992680,19270,19270,19270,19270,0
|
|
20240624,111100,417992680,19270,19270,19270,19270,45
|
|
20240624,111000,417125530,19290,19340,19340,19290,20
|
|
20240624,110900,416738780,19330,19330,19330,19330,0
|
|
20240624,110800,416738780,19330,19330,19330,19330,0
|
|
20240624,110700,416738780,19330,19250,19340,19250,35
|
|
20240624,110600,416063600,19210,19210,19210,19210,0
|
|
20240624,110500,416063600,19210,19210,19210,19210,0
|
|
20240624,110400,416063600,19210,19200,19210,19200,34
|
|
20240624,110300,415410580,19200,19200,19200,19200,1
|
|
20240624,110200,415391380,19200,19200,19200,19200,0
|
|
20240624,110100,415391380,19200,19200,19200,19200,0
|
|
20240624,110000,415391380,19200,19200,19200,19200,0
|
|
20240624,105900,415391380,19200,19200,19200,19200,0
|
|
20240624,105800,415391380,19200,19180,19200,19180,53
|
|
20240624,105700,414374720,19170,19180,19180,19170,202
|
|
20240624,105600,410500370,19180,19180,19180,19180,47
|
|
20240624,105500,409598910,19180,19180,19180,19180,47
|
|
20240624,105400,408697450,19190,19200,19200,19190,29
|
|
20240624,105300,408140930,19190,19180,19190,19180,20
|
|
20240624,105200,407757230,19180,19190,19190,19180,119
|
|
20240624,105100,405474020,19180,19180,19180,19180,68
|
|
20240624,105000,404169780,19190,19190,19190,19190,12
|
|
20240624,104900,403939500,19180,19190,19190,19180,48
|
|
20240624,104800,403018840,19190,19190,19190,19190,0
|
|
20240624,104700,403018840,19190,19190,19190,19190,110
|
|
20240624,104600,400907940,19190,19190,19190,19190,576
|
|
20240624,104500,389854500,19190,19190,19190,19190,0
|
|
20240624,104400,389854500,19190,19180,19190,19170,397
|
|
20240624,104300,382238510,19160,19220,19220,19160,2150
|
|
20240624,104200,340950940,19230,19240,19240,19220,682
|
|
20240624,104100,327837750,19240,19260,19260,19240,590
|
|
20240624,104000,316475520,19270,19270,19270,19270,246
|
|
20240624,103900,311735100,19270,19310,19310,19270,2307
|
|
20240624,103800,267258650,19310,19310,19310,19310,260
|
|
20240624,103700,262238050,19310,19320,19320,19310,250
|
|
20240624,103600,257409550,19330,19330,19330,19330,103
|
|
20240624,103500,255418560,19330,19340,19340,19330,900
|
|
20240624,103400,238020410,19350,19350,19350,19350,0
|
|
20240624,103300,238020410,19350,19350,19360,19350,15
|
|
20240624,103200,237730140,19350,19350,19350,19350,720
|
|
20240624,103100,223798140,19360,19360,19360,19360,116
|
|
20240624,103000,221552380,19360,19370,19370,19360,225
|
|
20240624,102900,217194490,19380,19380,19380,19380,36
|
|
20240624,102800,216496810,19380,19380,19380,19380,0
|
|
20240624,102700,216496810,19380,19380,19380,19380,0
|
|
20240624,102600,216496810,19380,19380,19380,19380,78
|
|
20240624,102500,214985170,19380,19380,19380,19380,10
|
|
20240624,102400,214791370,19370,19370,19370,19370,47
|
|
20240624,102300,213880980,19380,19380,19380,19380,10
|
|
20240624,102200,213687180,19370,19370,19370,19370,1
|
|
20240624,102100,213667810,19360,19370,19370,19360,53
|
|
20240624,102000,212641630,19370,19370,19370,19370,0
|
|
20240624,101900,212641630,19370,19370,19370,19370,0
|
|
20240624,101800,212641630,19370,19390,19390,19370,83
|
|
20240624,101700,211033440,19390,19390,19390,19380,77
|
|
20240624,101600,209540420,19370,19390,19400,19370,236
|
|
20240624,101500,204967790,19410,19440,19440,19390,3110
|
|
20240624,101400,144615390,19440,19440,19440,19440,200
|
|
20240624,101300,140727390,19450,19450,19450,19450,230
|
|
20240624,101200,136253890,19460,19470,19470,19460,179
|
|
20240624,101100,132770400,19470,19480,19480,19470,355
|
|
20240624,101000,125856570,19480,19480,19480,19480,0
|
|
20240624,100900,125856570,19480,19490,19490,19480,11
|
|
20240624,100800,125642280,19490,19490,19490,19490,181
|
|
20240624,100700,122114590,19490,19480,19490,19480,46
|
|
20240624,100600,121218420,19480,19500,19500,19480,504
|
|
20240624,100500,111394430,19530,19530,19530,19530,0
|
|
20240624,100400,111394430,19530,19550,19550,19530,30
|
|
20240624,100300,110808070,19530,19530,19530,19530,93
|
|
20240624,100200,108991780,19530,19530,19530,19530,2
|
|
20240624,100100,108952720,19520,19520,19520,19520,0
|
|
20240624,100000,108952720,19520,19520,19520,19520,1
|
|
20240624,095900,108933200,19520,19500,19520,19500,17
|
|
20240624,095800,108601660,19520,19520,19520,19520,51
|
|
20240624,095700,107606140,19520,19520,19520,19520,0
|
|
20240624,095600,107606140,19520,19520,19520,19520,21
|
|
20240624,095500,107196220,19520,19520,19520,19520,6
|
|
20240624,095400,107079100,19510,19510,19510,19510,105
|
|
20240624,095300,105030550,19510,19510,19510,19510,1
|
|
20240624,095200,105011040,19520,19520,19520,19490,9
|
|
20240624,095100,104835570,19520,19520,19520,19520,1
|
|
20240624,095000,104816050,19490,19490,19490,19490,5
|
|
20240624,094900,104718600,19480,19480,19480,19480,0
|
|
20240624,094800,104718600,19480,19480,19480,19480,0
|
|
20240624,094700,104718600,19480,19480,19480,19480,53
|
|
20240624,094600,103686160,19480,19480,19480,19480,1
|
|
20240624,094500,103666680,19520,19510,19520,19510,48
|
|
20240624,094400,102730190,19510,19510,19510,19480,5
|
|
20240624,094300,102632700,19510,19480,19520,19480,11
|
|
20240624,094200,102418270,19520,19520,19520,19520,54
|
|
20240624,094100,101364190,19520,19520,19520,19470,6
|
|
20240624,094000,101247120,19520,19510,19520,19510,65
|
|
20240624,093900,99978940,19510,19510,19510,19510,5
|
|
20240624,093800,99881390,19470,19510,19510,19470,115
|
|
20240624,093700,97637780,19510,19510,19510,19440,7
|
|
20240624,093600,97501420,19440,19430,19440,19430,54
|
|
20240624,093500,96451890,19510,19510,19510,19510,1
|
|
20240624,093400,96432380,19430,19490,19490,19430,522
|
|
20240624,093300,86260040,19490,19500,19500,19490,425
|
|
20240624,093200,77972680,19500,19500,19500,19500,0
|
|
20240624,093100,77972680,19500,19500,19500,19500,2
|
|
20240624,093000,77933680,19500,19500,19500,19500,16
|
|
20240624,092900,77621680,19500,19500,19500,19500,27
|
|
20240624,092800,77095180,19500,19500,19500,19500,428
|
|
20240624,092700,68749180,19500,19500,19500,19500,0
|
|
20240624,092600,68749180,19500,19500,19500,19500,1229
|
|
20240624,092500,44783680,19500,19500,19500,19500,3
|
|
20240624,092400,44725180,19500,19490,19500,19490,67
|
|
20240624,092300,43419280,19490,19500,19500,19490,120
|
|
20240624,092200,41080030,19500,19490,19500,19490,601
|
|
20240624,092100,29366490,19490,19460,19490,19460,123
|
|
20240624,092000,26972730,19490,19490,19490,19490,8
|
|
20240624,091900,26816810,19490,19490,19490,19490,5
|
|
20240624,091800,26719360,19490,19490,19490,19490,5
|
|
20240624,091700,26621910,19460,19480,19480,19460,188
|
|
20240624,091600,22963050,19500,19460,19500,19460,33
|
|
20240624,091500,22320750,19500,19500,19500,19500,1
|
|
20240624,091400,22301250,19500,19500,19500,19500,6
|
|
20240624,091300,22184250,19500,19520,19520,19500,64
|
|
20240624,091200,20936160,19520,19520,19520,19500,11
|
|
20240624,091100,20721500,19510,19510,19510,19510,13
|
|
20240624,091000,20467870,19510,19510,19510,19510,101
|
|
20240624,090900,18497360,19510,19510,19510,19510,79
|
|
20240624,090800,16956070,19510,19510,19510,19510,7
|
|
20240624,090700,16819500,19510,19510,19510,19510,0
|
|
20240624,090600,16819500,19510,19440,19510,19440,161
|
|
20240624,090500,13686610,19440,19440,19440,19440,4
|
|
20240624,090400,13608850,19440,19450,19450,19440,5
|
|
20240624,090300,13511610,19450,19440,19450,19440,37
|
|
20240624,090200,12792100,19440,19440,19440,19440,5
|
|
20240624,090100,12694900,19450,19450,19450,19450,85
|
|
20240624,090000,11041650,19450,19400,19450,19400,569
|