599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,185600,1103587610,12790,12790,12790,12790,790
|
|
20240617,185500,1103587610,12790,12790,12790,12790,0
|
|
20240617,185400,1103587610,12790,12790,12790,12790,0
|
|
20240617,185300,1103587610,12790,12790,12790,12790,0
|
|
20240617,185200,1103587610,12790,12790,12790,12790,0
|
|
20240617,185100,1103587610,12790,12790,12790,12790,0
|
|
20240617,185000,1103587610,12790,12790,12790,12790,0
|
|
20240617,184900,1103587610,12790,12790,12790,12790,0
|
|
20240617,184800,1103587610,12790,12790,12790,12790,0
|
|
20240617,184700,1103587610,12790,12790,12790,12790,0
|
|
20240617,184600,1103587610,12790,12790,12790,12790,0
|
|
20240617,184500,1103587610,12790,12790,12790,12790,0
|
|
20240617,184400,1103587610,12790,12790,12790,12790,0
|
|
20240617,184300,1103587610,12790,12790,12790,12790,0
|
|
20240617,184200,1103587610,12790,12790,12790,12790,0
|
|
20240617,184100,1103587610,12790,12790,12790,12790,0
|
|
20240617,184000,1103587610,12790,12790,12790,12790,0
|
|
20240617,183900,1103587610,12790,12790,12790,12790,0
|
|
20240617,183800,1103587610,12790,12790,12790,12790,0
|
|
20240617,183700,1103587610,12790,12790,12790,12790,0
|
|
20240617,183600,1103587610,12790,12790,12790,12790,0
|
|
20240617,183500,1103587610,12790,12790,12790,12790,0
|
|
20240617,183400,1103587610,12790,12790,12790,12790,0
|
|
20240617,183300,1103587610,12790,12790,12790,12790,0
|
|
20240617,183200,1103587610,12790,12790,12790,12790,0
|
|
20240617,183100,1103587610,12790,12790,12790,12790,0
|
|
20240617,183000,1103587610,12790,12790,12790,12790,0
|
|
20240617,182900,1103587610,12790,12790,12790,12790,0
|
|
20240617,182800,1103587610,12790,12790,12790,12790,0
|
|
20240617,182700,1103587610,12790,12790,12790,12790,0
|
|
20240617,182600,1103587610,12790,12790,12790,12790,790
|
|
20240617,182500,1103587610,12790,12790,12790,12790,0
|
|
20240617,182400,1103587610,12790,12790,12790,12790,0
|
|
20240617,182300,1103587610,12790,12790,12790,12790,0
|
|
20240617,182200,1103587610,12790,12790,12790,12790,0
|
|
20240617,182100,1103587610,12790,12790,12790,12790,0
|
|
20240617,182000,1103587610,12790,12790,12790,12790,0
|
|
20240617,181900,1103587610,12790,12790,12790,12790,0
|
|
20240617,181800,1103587610,12790,12790,12790,12790,0
|
|
20240617,181700,1103587610,12790,12790,12790,12790,0
|
|
20240617,181600,1103587610,12790,12790,12790,12790,0
|
|
20240617,181500,1103587610,12790,12790,12790,12790,0
|
|
20240617,181400,1103587610,12790,12790,12790,12790,0
|
|
20240617,181300,1103587610,12790,12790,12790,12790,0
|
|
20240617,181200,1103587610,12790,12790,12790,12790,0
|
|
20240617,181100,1103587610,12790,12790,12790,12790,0
|
|
20240617,181000,1103587610,12790,12790,12790,12790,0
|
|
20240617,180900,1103587610,12790,12790,12790,12790,0
|
|
20240617,180800,1103587610,12790,12790,12790,12790,0
|
|
20240617,180700,1103587610,12790,12790,12790,12790,0
|
|
20240617,180600,1103587610,12790,12790,12790,12790,0
|
|
20240617,180500,1103587610,12790,12790,12790,12790,0
|
|
20240617,180400,1103587610,12790,12790,12790,12790,0
|
|
20240617,180300,1103587610,12790,12790,12790,12790,0
|
|
20240617,180200,1103587610,12790,12790,12790,12790,0
|
|
20240617,180100,1103587610,12790,12790,12790,12790,0
|
|
20240617,180000,1103587610,12790,12790,12790,12790,0
|
|
20240617,175900,1103587610,12790,12790,12790,12790,0
|
|
20240617,175800,1103587610,12790,12790,12790,12790,0
|
|
20240617,175700,1103587610,12790,12790,12790,12790,0
|
|
20240617,175600,1103587610,12790,12790,12790,12790,790
|
|
20240617,175500,1103587610,12790,12790,12790,12790,0
|
|
20240617,175400,1103587610,12790,12790,12790,12790,0
|
|
20240617,175300,1103587610,12790,12790,12790,12790,0
|
|
20240617,175200,1103587610,12790,12790,12790,12790,0
|
|
20240617,175100,1103587610,12790,12790,12790,12790,0
|
|
20240617,175000,1103587610,12790,12790,12790,12790,0
|
|
20240617,174900,1103587610,12790,12790,12790,12790,0
|
|
20240617,174800,1103587610,12790,12790,12790,12790,0
|
|
20240617,174700,1103587610,12790,12790,12790,12790,0
|
|
20240617,174600,1103587610,12790,12790,12790,12790,0
|
|
20240617,174500,1103587610,12790,12790,12790,12790,0
|
|
20240617,174400,1103587610,12790,12790,12790,12790,0
|
|
20240617,174300,1103587610,12790,12790,12790,12790,0
|
|
20240617,174200,1103587610,12790,12790,12790,12790,0
|
|
20240617,174100,1103587610,12790,12790,12790,12790,0
|
|
20240617,174000,1103587610,12790,12790,12790,12790,0
|
|
20240617,173900,1103587610,12790,12790,12790,12790,0
|
|
20240617,173800,1103587610,12790,12790,12790,12790,0
|
|
20240617,173700,1103587610,12790,12790,12790,12790,0
|
|
20240617,173600,1103587610,12790,12790,12790,12790,0
|
|
20240617,173500,1103587610,12790,12790,12790,12790,0
|
|
20240617,173400,1103587610,12790,12790,12790,12790,0
|
|
20240617,173300,1103587610,12790,12790,12790,12790,0
|
|
20240617,173200,1103587610,12790,12790,12790,12790,0
|
|
20240617,173100,1103587610,12790,12790,12790,12790,0
|
|
20240617,173000,1103587610,12790,12790,12790,12790,0
|
|
20240617,172900,1103587610,12790,12790,12790,12790,0
|
|
20240617,172800,1103587610,12790,12790,12790,12790,0
|
|
20240617,172700,1103587610,12790,12790,12790,12790,0
|
|
20240617,172600,1103587610,12790,12790,12790,12790,790
|
|
20240617,172500,1103587610,12790,12790,12790,12790,0
|
|
20240617,172400,1103587610,12790,12790,12790,12790,0
|
|
20240617,172300,1103587610,12790,12790,12790,12790,0
|
|
20240617,172200,1103587610,12790,12790,12790,12790,0
|
|
20240617,172100,1103587610,12790,12790,12790,12790,0
|
|
20240617,172000,1103587610,12790,12790,12790,12790,0
|
|
20240617,171900,1103587610,12790,12790,12790,12790,0
|
|
20240617,171800,1103587610,12790,12790,12790,12790,0
|
|
20240617,171700,1103587610,12790,12790,12790,12790,0
|
|
20240617,171600,1103587610,12790,12790,12790,12790,0
|
|
20240617,171500,1103587610,12790,12790,12790,12790,0
|
|
20240617,171400,1103587610,12790,12790,12790,12790,0
|
|
20240617,171300,1103587610,12790,12790,12790,12790,0
|
|
20240617,171200,1103587610,12790,12790,12790,12790,0
|
|
20240617,171100,1103587610,12790,12790,12790,12790,0
|
|
20240617,171000,1103587610,12790,12790,12790,12790,0
|
|
20240617,170900,1103587610,12790,12790,12790,12790,0
|
|
20240617,170800,1103587610,12790,12790,12790,12790,0
|
|
20240617,170700,1103587610,12790,12790,12790,12790,0
|
|
20240617,170600,1103587610,12790,12790,12790,12790,0
|
|
20240617,170500,1103587610,12790,12790,12790,12790,0
|
|
20240617,170400,1103587610,12790,12790,12790,12790,0
|
|
20240617,170300,1103587610,12790,12790,12790,12790,0
|
|
20240617,170200,1103587610,12790,12790,12790,12790,0
|
|
20240617,170100,1103587610,12790,12790,12790,12790,0
|
|
20240617,170000,1103587610,12790,12790,12790,12790,0
|
|
20240617,165900,1103587610,12790,12790,12790,12790,0
|
|
20240617,165800,1103587610,12790,12790,12790,12790,0
|
|
20240617,165700,1103587610,12790,12790,12790,12790,0
|
|
20240617,165600,1103587610,12790,12790,12790,12790,790
|
|
20240617,165500,1103587610,12790,12790,12790,12790,0
|
|
20240617,165400,1103587610,12790,12790,12790,12790,0
|
|
20240617,165300,1103587610,12790,12790,12790,12790,0
|
|
20240617,165200,1103587610,12790,12790,12790,12790,0
|
|
20240617,165100,1103587610,12790,12790,12790,12790,0
|
|
20240617,165000,1103587610,12790,12790,12790,12790,0
|
|
20240617,164900,1103587610,12790,12790,12790,12790,0
|
|
20240617,164800,1103587610,12790,12790,12790,12790,0
|
|
20240617,164700,1103587610,12790,12790,12790,12790,0
|
|
20240617,164600,1103587610,12790,12790,12790,12790,0
|
|
20240617,164500,1103587610,12790,12790,12790,12790,0
|
|
20240617,164400,1103587610,12790,12790,12790,12790,0
|
|
20240617,164300,1103587610,12790,12790,12790,12790,0
|
|
20240617,164200,1103587610,12790,12790,12790,12790,0
|
|
20240617,164100,1103587610,12790,12790,12790,12790,0
|
|
20240617,164000,1103587610,12790,12790,12790,12790,0
|
|
20240617,163900,1103587610,12790,12790,12790,12790,0
|
|
20240617,163800,1103587610,12790,12790,12790,12790,0
|
|
20240617,163700,1103587610,12790,12790,12790,12790,0
|
|
20240617,163600,1103587610,12790,12790,12790,12790,0
|
|
20240617,163500,1103587610,12790,12790,12790,12790,0
|
|
20240617,163400,1103587610,12790,12790,12790,12790,0
|
|
20240617,163300,1103587610,12790,12790,12790,12790,0
|
|
20240617,163200,1103587610,12790,12790,12790,12790,0
|
|
20240617,163100,1103587610,12790,12790,12790,12790,0
|
|
20240617,163000,1103587610,12790,12790,12790,12790,0
|
|
20240617,162900,1103587610,12790,12790,12790,12790,0
|
|
20240617,162800,1103587610,12790,12790,12790,12790,0
|
|
20240617,162700,1103587610,12790,12790,12790,12790,0
|
|
20240617,162600,1103587610,12790,12790,12790,12790,790
|
|
20240617,162500,1103587610,12790,12790,12790,12790,0
|
|
20240617,162400,1103587610,12790,12790,12790,12790,0
|
|
20240617,162300,1103587610,12790,12790,12790,12790,0
|
|
20240617,162200,1103587610,12790,12790,12790,12790,0
|
|
20240617,162100,1103587610,12790,12790,12790,12790,0
|
|
20240617,162000,1103587610,12790,12790,12790,12790,0
|
|
20240617,161900,1103587610,12790,12790,12790,12790,0
|
|
20240617,161800,1103587610,12790,12790,12790,12790,0
|
|
20240617,161700,1103587610,12790,12790,12790,12790,0
|
|
20240617,161600,1103587610,12790,12790,12790,12790,0
|
|
20240617,161500,1103587610,12790,12790,12790,12790,0
|
|
20240617,161400,1103587610,12790,12790,12790,12790,0
|
|
20240617,161300,1103587610,12790,12790,12790,12790,0
|
|
20240617,161200,1103587610,12790,12790,12790,12790,0
|
|
20240617,161100,1103587610,12790,12790,12790,12790,0
|
|
20240617,161000,1103587610,12790,12790,12790,12790,0
|
|
20240617,160900,1103587610,12790,12790,12790,12790,0
|
|
20240617,160800,1103587610,12790,12790,12790,12790,0
|
|
20240617,160700,1103587610,12790,12790,12790,12790,0
|
|
20240617,160600,1103587610,12790,12790,12790,12790,0
|
|
20240617,160500,1103587610,12790,12790,12790,12790,0
|
|
20240617,160400,1103587610,12790,12790,12790,12790,0
|
|
20240617,160300,1103587610,12790,12790,12790,12790,0
|
|
20240617,160200,1103587610,12790,12790,12790,12790,0
|
|
20240617,160100,1103587610,12790,12790,12790,12790,0
|
|
20240617,160000,1103587610,12790,12790,12790,12790,0
|
|
20240617,155900,1103587610,12790,12790,12790,12790,0
|
|
20240617,155800,1103587610,12790,12790,12790,12790,0
|
|
20240617,155700,1103587610,12790,12790,12790,12790,0
|
|
20240617,155600,1103587610,12790,12790,12790,12790,790
|
|
20240617,155500,1103587610,12790,12790,12790,12790,0
|
|
20240617,155400,1103587610,12790,12790,12790,12790,0
|
|
20240617,155300,1103587610,12790,12790,12790,12790,0
|
|
20240617,155200,1103587610,12790,12790,12790,12790,0
|
|
20240617,155100,1103587610,12790,12790,12790,12790,0
|
|
20240617,155000,1103587610,12790,12790,12790,12790,0
|
|
20240617,154900,1103587610,12790,12790,12790,12790,0
|
|
20240617,154800,1103587610,12790,12790,12790,12790,0
|
|
20240617,154700,1103587610,12790,12790,12790,12790,0
|
|
20240617,154600,1103587610,12790,12790,12790,12790,0
|
|
20240617,154500,1103587610,12790,12790,12790,12790,0
|
|
20240617,154400,1103587610,12790,12790,12790,12790,0
|
|
20240617,154300,1103587610,12790,12790,12790,12790,0
|
|
20240617,154200,1103587610,12790,12790,12790,12790,0
|
|
20240617,154100,1103587610,12790,12790,12790,12790,0
|
|
20240617,154000,1103587610,12790,12790,12790,12790,0
|
|
20240617,153900,1103587610,12790,12790,12790,12790,0
|
|
20240617,153800,1103587610,12790,12790,12790,12790,0
|
|
20240617,153700,1103587610,12790,12790,12790,12790,0
|
|
20240617,153600,1103587610,12790,12790,12790,12790,0
|
|
20240617,153500,1103587610,12790,12790,12790,12790,0
|
|
20240617,153400,1103587610,12790,12790,12790,12790,0
|
|
20240617,153300,1103587610,12790,12790,12790,12790,0
|
|
20240617,153200,1103587610,12790,12790,12790,12790,0
|
|
20240617,153100,1103587610,12790,12790,12790,12790,0
|
|
20240617,153000,1103587610,12790,12790,12790,12790,790
|
|
20240617,152900,1093483510,12750,12750,12750,12750,0
|
|
20240617,152800,1093483510,12750,12750,12750,12750,0
|
|
20240617,152700,1093483510,12750,12750,12750,12750,0
|
|
20240617,152600,1093483510,12750,12750,12750,12750,0
|
|
20240617,152500,1093483510,12750,12750,12750,12750,0
|
|
20240617,152400,1093483510,12750,12750,12750,12750,0
|
|
20240617,152300,1093483510,12750,12750,12750,12750,0
|
|
20240617,152200,1093483510,12750,12750,12750,12750,0
|
|
20240617,152100,1093483510,12750,12750,12750,12750,0
|
|
20240617,152000,1093483510,12750,12750,12750,12750,0
|
|
20240617,151900,1093483510,12750,12750,12750,12750,478
|
|
20240617,151800,1087389010,12770,12770,12770,12750,198
|
|
20240617,151700,1084860750,12770,12770,12770,12770,9
|
|
20240617,151600,1084745820,12750,12750,12750,12750,134
|
|
20240617,151500,1083037320,12740,12750,12750,12740,130
|
|
20240617,151400,1081380120,12750,12750,12770,12750,136
|
|
20240617,151300,1079644800,12750,12770,12770,12750,103
|
|
20240617,151200,1078329910,12770,12770,12770,12770,50
|
|
20240617,151100,1077691410,12780,12780,12780,12780,50
|
|
20240617,151000,1077052410,12780,12780,12780,12780,2
|
|
20240617,150900,1077026850,12780,12780,12780,12780,296
|
|
20240617,150800,1073243970,12790,12810,12810,12790,789
|
|
20240617,150700,1063144220,12820,12830,12830,12820,1005
|
|
20240617,150600,1050252530,12840,12840,12840,12840,120
|
|
20240617,150500,1048711730,12840,12840,12840,12840,2
|
|
20240617,150400,1048686050,12850,12860,12860,12850,233
|
|
20240617,150300,1045691990,12850,12850,12850,12850,0
|
|
20240617,150200,1045691990,12850,12850,12850,12850,0
|
|
20240617,150100,1045691990,12850,12850,12850,12850,0
|
|
20240617,150000,1045691990,12850,12850,12850,12850,0
|
|
20240617,145900,1045691990,12850,12840,12850,12840,202
|
|
20240617,145800,1043096790,12840,12840,12840,12840,0
|
|
20240617,145700,1043096790,12840,12850,12850,12840,124
|
|
20240617,145600,1041504180,12860,12860,12860,12860,0
|
|
20240617,145500,1041504180,12860,12850,12860,12850,83
|
|
20240617,145400,1040437050,12840,12840,12840,12840,105
|
|
20240617,145300,1039088850,12840,12840,12840,12840,0
|
|
20240617,145200,1039088850,12840,12840,12840,12840,0
|
|
20240617,145100,1039088850,12840,12820,12840,12820,81
|
|
20240617,145000,1038049820,12830,12830,12830,12830,0
|
|
20240617,144900,1038049820,12830,12830,12830,12830,0
|
|
20240617,144800,1038049820,12830,12830,12830,12830,0
|
|
20240617,144700,1038049820,12830,12830,12830,12830,63
|
|
20240617,144600,1037241530,12800,12800,12800,12800,0
|
|
20240617,144500,1037241530,12800,12800,12800,12800,126
|
|
20240617,144400,1035628730,12800,12800,12800,12800,0
|
|
20240617,144300,1035628730,12800,12800,12800,12800,0
|
|
20240617,144200,1035628730,12800,12820,12820,12800,150
|
|
20240617,144100,1033705810,12820,12820,12820,12820,0
|
|
20240617,144000,1033705810,12820,12820,12820,12820,0
|
|
20240617,143900,1033705810,12820,12820,12820,12820,0
|
|
20240617,143800,1033705810,12820,12820,12820,12820,10
|
|
20240617,143700,1033577610,12790,12820,12820,12790,130
|
|
20240617,143600,1031912090,12790,12790,12790,12790,0
|
|
20240617,143500,1031912090,12790,12850,12850,12790,2743
|
|
20240617,143400,996700310,12880,12880,12880,12880,2
|
|
20240617,143300,996674550,12860,12850,12860,12850,6
|
|
20240617,143200,996597440,12840,12840,12840,12840,15
|
|
20240617,143100,996404840,12830,12830,12830,12830,4
|
|
20240617,143000,996353520,12830,12830,12830,12830,4
|
|
20240617,142900,996302200,12830,12830,12830,12830,0
|
|
20240617,142800,996302200,12830,12830,12830,12830,64
|
|
20240617,142700,995481080,12830,12830,12830,12830,0
|
|
20240617,142600,995481080,12830,12830,12830,12830,0
|
|
20240617,142500,995481080,12830,12830,12830,12830,0
|
|
20240617,142400,995481080,12830,12820,12830,12820,98
|
|
20240617,142300,994223940,12820,12820,12820,12820,0
|
|
20240617,142200,994223940,12820,12820,12820,12820,0
|
|
20240617,142100,994223940,12820,12820,12820,12820,3
|
|
20240617,142000,994185480,12810,12810,12810,12810,78
|
|
20240617,141900,993186300,12820,12820,12820,12820,183
|
|
20240617,141800,990840240,12820,12840,12840,12820,295
|
|
20240617,141700,987054090,12850,12850,12850,12850,0
|
|
20240617,141600,987054090,12850,12880,12880,12850,694
|
|
20240617,141500,978130440,12880,12880,12880,12880,173
|
|
20240617,141400,975902200,12880,12880,12880,12880,0
|
|
20240617,141300,975902200,12880,12880,12880,12880,0
|
|
20240617,141200,975902200,12880,12880,12880,12880,0
|
|
20240617,141100,975902200,12880,12870,12880,12870,23
|
|
20240617,141000,975606170,12870,12870,12870,12870,0
|
|
20240617,140900,975606170,12870,12870,12870,12870,0
|
|
20240617,140800,975606170,12870,12870,12870,12870,1
|
|
20240617,140700,975593300,12880,12880,12880,12880,0
|
|
20240617,140600,975593300,12880,12880,12880,12880,61
|
|
20240617,140500,974807620,12880,12880,12880,12880,100
|
|
20240617,140400,973519620,12880,12880,12880,12880,516
|
|
20240617,140300,966873540,12880,12910,12910,12880,8
|
|
20240617,140200,966770290,12890,12900,12910,12890,1028
|
|
20240617,140100,953505890,12900,12900,12900,12900,147
|
|
20240617,140000,951609590,12900,12900,12900,12900,0
|
|
20240617,135900,951609590,12900,12900,12900,12900,80
|
|
20240617,135800,950577590,12900,12880,12900,12880,75
|
|
20240617,135700,949610590,12880,12880,12880,12880,2
|
|
20240617,135600,949584830,12880,12880,12880,12880,0
|
|
20240617,135500,949584830,12880,12860,12880,12860,526
|
|
20240617,135400,942811350,12870,12860,12910,12860,2416
|
|
20240617,135300,911668180,12860,12860,12860,12860,172
|
|
20240617,135200,909456260,12840,12840,12840,12840,222
|
|
20240617,135100,906605780,12840,12840,12840,12830,22
|
|
20240617,135000,906323350,12840,12840,12840,12840,0
|
|
20240617,134900,906323350,12840,12840,12840,12840,0
|
|
20240617,134800,906323350,12840,12840,12840,12840,0
|
|
20240617,134700,906323350,12840,12840,12840,12840,0
|
|
20240617,134600,906323350,12840,12840,12840,12840,5
|
|
20240617,134500,906259150,12850,12850,12850,12850,1
|
|
20240617,134400,906246300,12860,12860,12860,12860,5
|
|
20240617,134300,906182000,12860,12860,12860,12860,0
|
|
20240617,134200,906182000,12860,12860,12860,12860,0
|
|
20240617,134100,906182000,12860,12860,12860,12860,0
|
|
20240617,134000,906182000,12860,12860,12860,12860,101
|
|
20240617,133900,904883140,12860,12850,12860,12850,475
|
|
20240617,133800,898775740,12840,12830,12840,12830,136
|
|
20240617,133700,897029550,12820,12810,12820,12810,56
|
|
20240617,133600,896311940,12790,12790,12790,12790,66
|
|
20240617,133500,895467800,12790,12790,12790,12790,0
|
|
20240617,133400,895467800,12790,12790,12790,12790,0
|
|
20240617,133300,895467800,12790,12810,12810,12790,30
|
|
20240617,133200,895084000,12830,12840,12840,12830,51
|
|
20240617,133100,894429370,12830,12830,12830,12830,0
|
|
20240617,133000,894429370,12830,12830,12830,12830,38
|
|
20240617,132900,893941830,12830,12830,12830,12830,0
|
|
20240617,132800,893941830,12830,12830,12830,12830,2
|
|
20240617,132700,893916170,12860,12860,12860,12860,17
|
|
20240617,132600,893697550,12860,12860,12860,12860,50
|
|
20240617,132500,893054550,12860,12860,12860,12860,40
|
|
20240617,132400,892540150,12840,12840,12840,12840,115
|
|
20240617,132300,891063550,12840,12840,12840,12840,0
|
|
20240617,132200,891063550,12840,12840,12840,12840,0
|
|
20240617,132100,891063550,12840,12830,12840,12830,154
|
|
20240617,132000,889086450,12830,12830,12830,12830,5
|
|
20240617,131900,889022300,12810,12810,12810,12810,231
|
|
20240617,131800,886063190,12810,12810,12810,12810,0
|
|
20240617,131700,886063190,12810,12790,12810,12790,51
|
|
20240617,131600,885410420,12790,12790,12790,12790,1
|
|
20240617,131500,885397630,12810,12810,12810,12810,121
|
|
20240617,131400,883847620,12860,12860,12860,12860,78
|
|
20240617,131300,882844540,12900,12820,12900,12820,1133
|
|
20240617,131200,868295190,12860,12870,12900,12850,520
|
|
20240617,131100,861607890,12870,12840,12910,12840,1200
|
|
20240617,131000,846154020,12830,12770,12830,12770,4357
|
|
20240617,130900,790367980,12780,12780,12780,12780,10
|
|
20240617,130800,790240180,12770,12760,12770,12750,7480
|
|
20240617,130700,694869010,12750,12750,12750,12750,0
|
|
20240617,130600,694869010,12750,12730,12750,12730,24
|
|
20240617,130500,694563050,12730,12720,12730,12720,264
|
|
20240617,130400,691204890,12680,12680,12680,12680,0
|
|
20240617,130300,691204890,12680,12680,12680,12680,0
|
|
20240617,130200,691204890,12680,12650,12680,12650,757
|
|
20240617,130100,681627100,12650,12650,12650,12650,0
|
|
20240617,130000,681627100,12650,12650,12650,12650,0
|
|
20240617,125900,681627100,12650,12650,12650,12650,75
|
|
20240617,125800,680678350,12660,12660,12660,12660,269
|
|
20240617,125700,677272810,12660,12660,12660,12660,0
|
|
20240617,125600,677272810,12660,12660,12660,12660,0
|
|
20240617,125500,677272810,12660,12680,12680,12660,47
|
|
20240617,125400,676676950,12680,12680,12680,12680,0
|
|
20240617,125300,676676950,12680,12680,12680,12680,0
|
|
20240617,125200,676676950,12680,12680,12680,12680,10
|
|
20240617,125100,676550150,12660,12660,12660,12660,1
|
|
20240617,125000,676537490,12680,12690,12690,12680,137
|
|
20240617,124900,674800260,12720,12720,12720,12720,20
|
|
20240617,124800,674545860,12720,12720,12720,12720,0
|
|
20240617,124700,674545860,12720,12720,12720,12720,0
|
|
20240617,124600,674545860,12720,12720,12720,12720,0
|
|
20240617,124500,674545860,12720,12720,12720,12720,0
|
|
20240617,124400,674545860,12720,12720,12720,12720,0
|
|
20240617,124300,674545860,12720,12730,12750,12720,143
|
|
20240617,124200,672725980,12730,12750,12760,12730,1431
|
|
20240617,124100,654505190,12760,12730,12760,12730,136
|
|
20240617,124000,652769950,12780,12640,12780,12640,2410
|
|
20240617,123900,622122990,12630,12630,12630,12630,0
|
|
20240617,123800,622122990,12630,12630,12640,12630,620
|
|
20240617,123700,614291190,12600,12580,12600,12580,170
|
|
20240617,123600,612150820,12580,12580,12580,12580,1
|
|
20240617,123500,612138240,12590,12590,12590,12590,626
|
|
20240617,123400,604256900,12560,12560,12560,12560,25
|
|
20240617,123300,603942900,12550,12550,12550,12550,41
|
|
20240617,123200,603428350,12530,12530,12530,12530,0
|
|
20240617,123100,603428350,12530,12530,12530,12530,0
|
|
20240617,123000,603428350,12530,12530,12530,12530,0
|
|
20240617,122900,603428350,12530,12530,12530,12530,0
|
|
20240617,122800,603428350,12530,12530,12530,12530,5
|
|
20240617,122700,603365700,12530,12530,12530,12530,0
|
|
20240617,122600,603365700,12530,12530,12530,12530,0
|
|
20240617,122500,603365700,12530,12530,12530,12530,5
|
|
20240617,122400,603303050,12530,12530,12530,12530,16
|
|
20240617,122300,603102570,12590,12590,12590,12590,0
|
|
20240617,122200,603102570,12590,12590,12590,12590,4
|
|
20240617,122100,603052210,12550,12510,12550,12510,84
|
|
20240617,122000,601998170,12600,12520,12600,12520,552
|
|
20240617,121900,595051730,12500,12500,12500,12500,452
|
|
20240617,121800,589401730,12500,12500,12500,12500,0
|
|
20240617,121700,589401730,12500,12500,12500,12500,95
|
|
20240617,121600,588214230,12480,12480,12480,12480,0
|
|
20240617,121500,588214230,12480,12480,12480,12480,1
|
|
20240617,121400,588201750,12490,12490,12490,12490,0
|
|
20240617,121300,588201750,12490,12490,12490,12490,0
|
|
20240617,121200,588201750,12490,12490,12490,12490,0
|
|
20240617,121100,588201750,12490,12490,12490,12490,0
|
|
20240617,121000,588201750,12490,12490,12490,12490,0
|
|
20240617,120900,588201750,12490,12490,12490,12490,0
|
|
20240617,120800,588201750,12490,12490,12490,12490,0
|
|
20240617,120700,588201750,12490,12490,12490,12490,2
|
|
20240617,120600,588176770,12490,12490,12490,12490,190
|
|
20240617,120500,585803670,12500,12500,12500,12500,56
|
|
20240617,120400,585103670,12490,12490,12490,12490,0
|
|
20240617,120300,585103670,12490,12490,12490,12490,0
|
|
20240617,120200,585103670,12490,12490,12490,12490,42
|
|
20240617,120100,584579090,12500,12500,12500,12500,0
|
|
20240617,120000,584579090,12500,12500,12500,12500,30
|
|
20240617,115900,584204090,12500,12500,12500,12500,4
|
|
20240617,115800,584154090,12490,12490,12490,12490,0
|
|
20240617,115700,584154090,12490,12490,12490,12490,0
|
|
20240617,115600,584154090,12490,12490,12490,12490,0
|
|
20240617,115500,584154090,12490,12490,12490,12490,0
|
|
20240617,115400,584154090,12490,12490,12490,12490,15
|
|
20240617,115300,583966740,12470,12450,12470,12450,25
|
|
20240617,115200,583655010,12470,12470,12470,12470,0
|
|
20240617,115100,583655010,12470,12470,12470,12470,0
|
|
20240617,115000,583655010,12470,12470,12470,12470,76
|
|
20240617,114900,582707290,12470,12470,12470,12470,0
|
|
20240617,114800,582707290,12470,12470,12470,12470,0
|
|
20240617,114700,582707290,12470,12470,12470,12470,0
|
|
20240617,114600,582707290,12470,12470,12470,12470,101
|
|
20240617,114500,581447820,12470,12470,12470,12470,1
|
|
20240617,114400,581435350,12500,12500,12500,12500,0
|
|
20240617,114300,581435350,12500,12500,12500,12500,246
|
|
20240617,114200,578360350,12490,12480,12490,12480,103
|
|
20240617,114100,577073910,12460,12440,12460,12440,680
|
|
20240617,114000,568605190,12440,12440,12440,12440,81
|
|
20240617,113900,567597550,12420,12420,12420,12420,0
|
|
20240617,113800,567597550,12420,12410,12420,12410,184
|
|
20240617,113700,565313270,12410,12410,12410,12410,1
|
|
20240617,113600,565300860,12410,12410,12410,12410,158
|
|
20240617,113500,563340080,12420,12420,12420,12420,0
|
|
20240617,113400,563340080,12420,12420,12420,12420,0
|
|
20240617,113300,563340080,12420,12420,12420,12420,30
|
|
20240617,113200,562967480,12410,12410,12410,12410,15
|
|
20240617,113100,562781330,12410,12410,12410,12410,710
|
|
20240617,113000,553970230,12410,12410,12410,12410,49
|
|
20240617,112900,553362140,12410,12410,12410,12410,300
|
|
20240617,112800,549639140,12410,12420,12420,12410,460
|
|
20240617,112700,543930530,12410,12410,12410,12410,0
|
|
20240617,112600,543930530,12410,12420,12440,12410,633
|
|
20240617,112500,536072900,12420,12430,12430,12420,625
|
|
20240617,112400,528307150,12440,12440,12440,12440,164
|
|
20240617,112300,526266990,12430,12430,12430,12430,0
|
|
20240617,112200,526266990,12430,12430,12430,12430,118
|
|
20240617,112100,524800250,12430,12450,12450,12430,1568
|
|
20240617,112000,505292730,12460,12510,12510,12460,2449
|
|
20240617,111900,474716380,12510,12500,12520,12500,170
|
|
20240617,111800,472589380,12500,12500,12500,12500,0
|
|
20240617,111700,472589380,12500,12500,12500,12500,18
|
|
20240617,111600,472364380,12520,12520,12520,12520,1
|
|
20240617,111500,472351860,12490,12500,12500,12490,217
|
|
20240617,111400,469640730,12500,12500,12500,12500,0
|
|
20240617,111300,469640730,12500,12510,12510,12500,516
|
|
20240617,111200,463189230,12550,12510,12550,12510,44
|
|
20240617,111100,462637070,12510,12510,12510,12510,0
|
|
20240617,111000,462637070,12510,12550,12550,12510,3
|
|
20240617,110900,462599500,12550,12550,12550,12550,50
|
|
20240617,110800,461972000,12510,12510,12510,12510,0
|
|
20240617,110700,461972000,12510,12510,12510,12510,1
|
|
20240617,110600,461959490,12500,12500,12500,12500,0
|
|
20240617,110500,461959490,12500,12520,12520,12500,200
|
|
20240617,110400,459458460,12520,12520,12520,12520,0
|
|
20240617,110300,459458460,12520,12530,12530,12520,250
|
|
20240617,110200,456327130,12520,12520,12520,12520,0
|
|
20240617,110100,456327130,12520,12520,12520,12520,0
|
|
20240617,110000,456327130,12520,12530,12530,12520,23
|
|
20240617,105900,456039150,12520,12520,12520,12520,0
|
|
20240617,105800,456039150,12520,12520,12520,12520,1
|
|
20240617,105700,456026630,12500,12500,12500,12500,0
|
|
20240617,105600,456026630,12500,12500,12500,12500,0
|
|
20240617,105500,456026630,12500,12530,12530,12500,4902
|
|
20240617,105400,394733520,12530,12530,12530,12530,0
|
|
20240617,105300,394733520,12530,12530,12530,12530,0
|
|
20240617,105200,394733520,12530,12530,12530,12530,0
|
|
20240617,105100,394733520,12530,12530,12530,12530,10
|
|
20240617,105000,394608220,12530,12530,12530,12530,121
|
|
20240617,104900,393092090,12530,12530,12530,12530,2
|
|
20240617,104800,393067030,12530,12530,12530,12530,123
|
|
20240617,104700,391525840,12500,12500,12500,12500,0
|
|
20240617,104600,391525840,12500,12500,12500,12500,0
|
|
20240617,104500,391525840,12500,12510,12510,12500,130
|
|
20240617,104400,389900210,12510,12510,12510,12510,10
|
|
20240617,104300,389775110,12490,12510,12510,12490,1013
|
|
20240617,104200,377108820,12530,12560,12560,12530,1787
|
|
20240617,104100,354686000,12570,12610,12610,12570,759
|
|
20240617,104000,345128770,12640,12640,12640,12640,0
|
|
20240617,103900,345128770,12640,12640,12640,12640,0
|
|
20240617,103800,345128770,12640,12640,12640,12640,2
|
|
20240617,103700,345103490,12640,12620,12640,12610,178
|
|
20240617,103600,342855600,12630,12630,12630,12630,0
|
|
20240617,103500,342855600,12630,12630,12630,12630,0
|
|
20240617,103400,342855600,12630,12630,12630,12620,246
|
|
20240617,103300,339749470,12630,12630,12630,12630,0
|
|
20240617,103200,339749470,12630,12640,12640,12630,729
|
|
20240617,103100,330535200,12630,12640,12640,12630,381
|
|
20240617,103000,325720160,12650,12650,12650,12650,190
|
|
20240617,102900,323316660,12680,12680,12680,12680,154
|
|
20240617,102800,321363940,12660,12700,12700,12660,88
|
|
20240617,102700,320249540,12660,12660,12660,12660,150
|
|
20240617,102600,318350540,12660,12660,12660,12660,297
|
|
20240617,102500,314590520,12660,12680,12680,12660,201
|
|
20240617,102400,312042840,12650,12650,12650,12650,0
|
|
20240617,102300,312042840,12650,12650,12650,12650,0
|
|
20240617,102200,312042840,12650,12650,12650,12650,0
|
|
20240617,102100,312042840,12650,12650,12650,12650,0
|
|
20240617,102000,312042840,12650,12650,12650,12650,0
|
|
20240617,101900,312042840,12650,12650,12650,12650,0
|
|
20240617,101800,312042840,12650,12680,12680,12650,1218
|
|
20240617,101700,296613940,12680,12680,12680,12680,796
|
|
20240617,101600,286520660,12720,12720,12720,12720,0
|
|
20240617,101500,286520660,12720,12720,12720,12720,401
|
|
20240617,101400,281419940,12670,12680,12680,12670,1700
|
|
20240617,101300,259878280,12680,12680,12680,12680,0
|
|
20240617,101200,259878280,12680,12710,12710,12680,340
|
|
20240617,101100,255564910,12710,12750,12750,12710,305
|
|
20240617,101000,251688240,12750,12750,12750,12750,2
|
|
20240617,100900,251662740,12740,12740,12740,12740,62
|
|
20240617,100800,250872860,12700,12700,12700,12700,235
|
|
20240617,100700,247888360,12680,12680,12700,12680,174
|
|
20240617,100600,245682020,12680,12680,12680,12680,32
|
|
20240617,100500,245276260,12660,12680,12680,12660,15
|
|
20240617,100400,245086270,12680,12680,12680,12680,48
|
|
20240617,100300,244477630,12680,12680,12680,12680,0
|
|
20240617,100200,244477630,12680,12680,12680,12680,20
|
|
20240617,100100,244224030,12680,12680,12680,12680,0
|
|
20240617,100000,244224030,12680,12660,12680,12660,101
|
|
20240617,095900,242945350,12680,12660,12680,12660,81
|
|
20240617,095800,241918690,12660,12660,12660,12660,526
|
|
20240617,095700,235259530,12660,12660,12660,12650,1139
|
|
20240617,095600,220847650,12700,12690,12700,12680,1302
|
|
20240617,095500,204335870,12690,12690,12690,12690,9
|
|
20240617,095400,204221660,12700,12690,12700,12690,158
|
|
20240617,095300,202215640,12690,12690,12690,12690,21
|
|
20240617,095200,201949150,12690,12700,12700,12690,200
|
|
20240617,095100,199410150,12690,12690,12690,12690,10
|
|
20240617,095000,199283250,12690,12700,12700,12690,12
|
|
20240617,094900,199130860,12680,12680,12680,12680,432
|
|
20240617,094800,193653100,12670,12670,12670,12670,157
|
|
20240617,094700,191663910,12670,12670,12670,12670,0
|
|
20240617,094600,191663910,12670,12670,12670,12670,13
|
|
20240617,094500,191499200,12670,12670,12670,12670,35
|
|
20240617,094400,191055750,12680,12680,12680,12680,98
|
|
20240617,094300,189813110,12680,12690,12690,12680,426
|
|
20240617,094200,184411060,12690,12690,12690,12690,13
|
|
20240617,094100,184246090,12700,12700,12700,12700,59
|
|
20240617,094000,183496790,12700,12730,12730,12700,610
|
|
20240617,093900,175740650,12730,12730,12730,12730,0
|
|
20240617,093800,175740650,12730,12750,12750,12730,331
|
|
20240617,093700,171520830,12760,12740,12760,12740,150
|
|
20240617,093600,169607830,12730,12710,12730,12710,240
|
|
20240617,093500,166555160,12680,12690,12690,12680,255
|
|
20240617,093400,163319640,12700,12740,12740,12700,754
|
|
20240617,093300,153722420,12730,12730,12730,12730,21
|
|
20240617,093200,153455090,12780,12760,12780,12740,515
|
|
20240617,093100,146883440,12760,12770,12770,12760,259
|
|
20240617,093000,143576190,12770,12790,12790,12770,202
|
|
20240617,092900,140992630,12790,12790,12790,12790,63
|
|
20240617,092800,140186860,12800,12750,12800,12750,245
|
|
20240617,092700,137057440,12740,12710,12740,12710,318
|
|
20240617,092600,133007260,12710,12710,12710,12710,0
|
|
20240617,092500,133007260,12710,12710,12710,12710,11
|
|
20240617,092400,132867450,12710,12710,12710,12710,39
|
|
20240617,092300,132371760,12710,12700,12710,12700,994
|
|
20240617,092200,119747780,12670,12670,12670,12670,23
|
|
20240617,092100,119456370,12660,12680,12680,12660,515
|
|
20240617,092000,112928430,12660,12610,12660,12610,498
|
|
20240617,091900,106628790,12610,12610,12610,12610,62
|
|
20240617,091800,105846970,12610,12610,12610,12610,133
|
|
20240617,091700,104169840,12590,12590,12590,12590,95
|
|
20240617,091600,102973790,12590,12590,12590,12590,85
|
|
20240617,091500,101903640,12590,12590,12590,12590,100
|
|
20240617,091400,100644640,12590,12600,12600,12590,1000
|
|
20240617,091300,88054630,12590,12590,12590,12590,0
|
|
20240617,091200,88054630,12590,12600,12600,12590,164
|
|
20240617,091100,85988530,12610,12680,12740,12610,2828
|
|
20240617,091000,50221160,12680,12710,12710,12680,495
|
|
20240617,090900,43939160,12710,12710,12710,12710,217
|
|
20240617,090800,41181090,12710,12710,12710,12710,0
|
|
20240617,090700,41181090,12710,12710,12710,12710,7
|
|
20240617,090600,41092120,12710,12680,12710,12680,949
|
|
20240617,090500,29039130,12680,12700,12700,12680,738
|
|
20240617,090400,19676200,12690,12690,12690,12690,10
|
|
20240617,090300,19549300,12700,12690,12700,12690,150
|
|
20240617,090200,17644500,12690,12690,12690,12690,540
|
|
20240617,090100,10791900,12690,12690,12690,12670,372
|
|
20240617,090000,6072280,12700,12730,12740,12700,477
|