599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,185600,719268340,12680,12680,12680,12680,979
|
|
20240618,185500,719268340,12680,12680,12680,12680,0
|
|
20240618,185400,719268340,12680,12680,12680,12680,0
|
|
20240618,185300,719268340,12680,12680,12680,12680,0
|
|
20240618,185200,719268340,12680,12680,12680,12680,0
|
|
20240618,185100,719268340,12680,12680,12680,12680,0
|
|
20240618,185000,719268340,12680,12680,12680,12680,0
|
|
20240618,184900,719268340,12680,12680,12680,12680,0
|
|
20240618,184800,719268340,12680,12680,12680,12680,0
|
|
20240618,184700,719268340,12680,12680,12680,12680,0
|
|
20240618,184600,719268340,12680,12680,12680,12680,0
|
|
20240618,184500,719268340,12680,12680,12680,12680,0
|
|
20240618,184400,719268340,12680,12680,12680,12680,0
|
|
20240618,184300,719268340,12680,12680,12680,12680,0
|
|
20240618,184200,719268340,12680,12680,12680,12680,0
|
|
20240618,184100,719268340,12680,12680,12680,12680,0
|
|
20240618,184000,719268340,12680,12680,12680,12680,0
|
|
20240618,183900,719268340,12680,12680,12680,12680,0
|
|
20240618,183800,719268340,12680,12680,12680,12680,0
|
|
20240618,183700,719268340,12680,12680,12680,12680,0
|
|
20240618,183600,719268340,12680,12680,12680,12680,0
|
|
20240618,183500,719268340,12680,12680,12680,12680,0
|
|
20240618,183400,719268340,12680,12680,12680,12680,0
|
|
20240618,183300,719268340,12680,12680,12680,12680,0
|
|
20240618,183200,719268340,12680,12680,12680,12680,0
|
|
20240618,183100,719268340,12680,12680,12680,12680,0
|
|
20240618,183000,719268340,12680,12680,12680,12680,0
|
|
20240618,182900,719268340,12680,12680,12680,12680,0
|
|
20240618,182800,719268340,12680,12680,12680,12680,0
|
|
20240618,182700,719268340,12680,12680,12680,12680,0
|
|
20240618,182600,719268340,12680,12680,12680,12680,979
|
|
20240618,182500,719268340,12680,12680,12680,12680,0
|
|
20240618,182400,719268340,12680,12680,12680,12680,0
|
|
20240618,182300,719268340,12680,12680,12680,12680,0
|
|
20240618,182200,719268340,12680,12680,12680,12680,0
|
|
20240618,182100,719268340,12680,12680,12680,12680,0
|
|
20240618,182000,719268340,12680,12680,12680,12680,0
|
|
20240618,181900,719268340,12680,12680,12680,12680,0
|
|
20240618,181800,719268340,12680,12680,12680,12680,0
|
|
20240618,181700,719268340,12680,12680,12680,12680,0
|
|
20240618,181600,719268340,12680,12680,12680,12680,0
|
|
20240618,181500,719268340,12680,12680,12680,12680,0
|
|
20240618,181400,719268340,12680,12680,12680,12680,0
|
|
20240618,181300,719268340,12680,12680,12680,12680,0
|
|
20240618,181200,719268340,12680,12680,12680,12680,0
|
|
20240618,181100,719268340,12680,12680,12680,12680,0
|
|
20240618,181000,719268340,12680,12680,12680,12680,0
|
|
20240618,180900,719268340,12680,12680,12680,12680,0
|
|
20240618,180800,719268340,12680,12680,12680,12680,0
|
|
20240618,180700,719268340,12680,12680,12680,12680,0
|
|
20240618,180600,719268340,12680,12680,12680,12680,0
|
|
20240618,180500,719268340,12680,12680,12680,12680,0
|
|
20240618,180400,719268340,12680,12680,12680,12680,0
|
|
20240618,180300,719268340,12680,12680,12680,12680,0
|
|
20240618,180200,719268340,12680,12680,12680,12680,0
|
|
20240618,180100,719268340,12680,12680,12680,12680,0
|
|
20240618,180000,719268340,12680,12680,12680,12680,0
|
|
20240618,175900,719268340,12680,12680,12680,12680,0
|
|
20240618,175800,719268340,12680,12680,12680,12680,0
|
|
20240618,175700,719268340,12680,12680,12680,12680,0
|
|
20240618,175600,719268340,12680,12680,12680,12680,979
|
|
20240618,175500,719268340,12680,12680,12680,12680,0
|
|
20240618,175400,719268340,12680,12680,12680,12680,0
|
|
20240618,175300,719268340,12680,12680,12680,12680,0
|
|
20240618,175200,719268340,12680,12680,12680,12680,0
|
|
20240618,175100,719268340,12680,12680,12680,12680,0
|
|
20240618,175000,719268340,12680,12680,12680,12680,0
|
|
20240618,174900,719268340,12680,12680,12680,12680,0
|
|
20240618,174800,719268340,12680,12680,12680,12680,0
|
|
20240618,174700,719268340,12680,12680,12680,12680,0
|
|
20240618,174600,719268340,12680,12680,12680,12680,0
|
|
20240618,174500,719268340,12680,12680,12680,12680,0
|
|
20240618,174400,719268340,12680,12680,12680,12680,0
|
|
20240618,174300,719268340,12680,12680,12680,12680,0
|
|
20240618,174200,719268340,12680,12680,12680,12680,0
|
|
20240618,174100,719268340,12680,12680,12680,12680,0
|
|
20240618,174000,719268340,12680,12680,12680,12680,0
|
|
20240618,173900,719268340,12680,12680,12680,12680,0
|
|
20240618,173800,719268340,12680,12680,12680,12680,0
|
|
20240618,173700,719268340,12680,12680,12680,12680,0
|
|
20240618,173600,719268340,12680,12680,12680,12680,0
|
|
20240618,173500,719268340,12680,12680,12680,12680,0
|
|
20240618,173400,719268340,12680,12680,12680,12680,0
|
|
20240618,173300,719268340,12680,12680,12680,12680,0
|
|
20240618,173200,719268340,12680,12680,12680,12680,0
|
|
20240618,173100,719268340,12680,12680,12680,12680,0
|
|
20240618,173000,719268340,12680,12680,12680,12680,0
|
|
20240618,172900,719268340,12680,12680,12680,12680,0
|
|
20240618,172800,719268340,12680,12680,12680,12680,0
|
|
20240618,172700,719268340,12680,12680,12680,12680,0
|
|
20240618,172600,719268340,12680,12680,12680,12680,979
|
|
20240618,172500,719268340,12680,12680,12680,12680,0
|
|
20240618,172400,719268340,12680,12680,12680,12680,0
|
|
20240618,172300,719268340,12680,12680,12680,12680,0
|
|
20240618,172200,719268340,12680,12680,12680,12680,0
|
|
20240618,172100,719268340,12680,12680,12680,12680,0
|
|
20240618,172000,719268340,12680,12680,12680,12680,0
|
|
20240618,171900,719268340,12680,12680,12680,12680,0
|
|
20240618,171800,719268340,12680,12680,12680,12680,0
|
|
20240618,171700,719268340,12680,12680,12680,12680,0
|
|
20240618,171600,719268340,12680,12680,12680,12680,0
|
|
20240618,171500,719268340,12680,12680,12680,12680,0
|
|
20240618,171400,719268340,12680,12680,12680,12680,0
|
|
20240618,171300,719268340,12680,12680,12680,12680,0
|
|
20240618,171200,719268340,12680,12680,12680,12680,0
|
|
20240618,171100,719268340,12680,12680,12680,12680,0
|
|
20240618,171000,719268340,12680,12680,12680,12680,0
|
|
20240618,170900,719268340,12680,12680,12680,12680,0
|
|
20240618,170800,719268340,12680,12680,12680,12680,0
|
|
20240618,170700,719268340,12680,12680,12680,12680,0
|
|
20240618,170600,719268340,12680,12680,12680,12680,0
|
|
20240618,170500,719268340,12680,12680,12680,12680,0
|
|
20240618,170400,719268340,12680,12680,12680,12680,0
|
|
20240618,170300,719268340,12680,12680,12680,12680,0
|
|
20240618,170200,719268340,12680,12680,12680,12680,0
|
|
20240618,170100,719268340,12680,12680,12680,12680,0
|
|
20240618,170000,719268340,12680,12680,12680,12680,0
|
|
20240618,165900,719268340,12680,12680,12680,12680,0
|
|
20240618,165800,719268340,12680,12680,12680,12680,0
|
|
20240618,165700,719268340,12680,12680,12680,12680,0
|
|
20240618,165600,719268340,12680,12680,12680,12680,979
|
|
20240618,165500,719268340,12680,12680,12680,12680,0
|
|
20240618,165400,719268340,12680,12680,12680,12680,0
|
|
20240618,165300,719268340,12680,12680,12680,12680,0
|
|
20240618,165200,719268340,12680,12680,12680,12680,0
|
|
20240618,165100,719268340,12680,12680,12680,12680,0
|
|
20240618,165000,719268340,12680,12680,12680,12680,0
|
|
20240618,164900,719268340,12680,12680,12680,12680,0
|
|
20240618,164800,719268340,12680,12680,12680,12680,0
|
|
20240618,164700,719268340,12680,12680,12680,12680,0
|
|
20240618,164600,719268340,12680,12680,12680,12680,0
|
|
20240618,164500,719268340,12680,12680,12680,12680,0
|
|
20240618,164400,719268340,12680,12680,12680,12680,0
|
|
20240618,164300,719268340,12680,12680,12680,12680,0
|
|
20240618,164200,719268340,12680,12680,12680,12680,0
|
|
20240618,164100,719268340,12680,12680,12680,12680,0
|
|
20240618,164000,719268340,12680,12680,12680,12680,0
|
|
20240618,163900,719268340,12680,12680,12680,12680,0
|
|
20240618,163800,719268340,12680,12680,12680,12680,0
|
|
20240618,163700,719268340,12680,12680,12680,12680,0
|
|
20240618,163600,719268340,12680,12680,12680,12680,0
|
|
20240618,163500,719268340,12680,12680,12680,12680,0
|
|
20240618,163400,719268340,12680,12680,12680,12680,0
|
|
20240618,163300,719268340,12680,12680,12680,12680,0
|
|
20240618,163200,719268340,12680,12680,12680,12680,0
|
|
20240618,163100,719268340,12680,12680,12680,12680,0
|
|
20240618,163000,719268340,12680,12680,12680,12680,0
|
|
20240618,162900,719268340,12680,12680,12680,12680,0
|
|
20240618,162800,719268340,12680,12680,12680,12680,0
|
|
20240618,162700,719268340,12680,12680,12680,12680,0
|
|
20240618,162600,719268340,12680,12680,12680,12680,979
|
|
20240618,162500,719268340,12680,12680,12680,12680,0
|
|
20240618,162400,719268340,12680,12680,12680,12680,0
|
|
20240618,162300,719268340,12680,12680,12680,12680,0
|
|
20240618,162200,719268340,12680,12680,12680,12680,0
|
|
20240618,162100,719268340,12680,12680,12680,12680,0
|
|
20240618,162000,719268340,12680,12680,12680,12680,0
|
|
20240618,161900,719268340,12680,12680,12680,12680,0
|
|
20240618,161800,719268340,12680,12680,12680,12680,0
|
|
20240618,161700,719268340,12680,12680,12680,12680,0
|
|
20240618,161600,719268340,12680,12680,12680,12680,0
|
|
20240618,161500,719268340,12680,12680,12680,12680,0
|
|
20240618,161400,719268340,12680,12680,12680,12680,0
|
|
20240618,161300,719268340,12680,12680,12680,12680,0
|
|
20240618,161200,719268340,12680,12680,12680,12680,0
|
|
20240618,161100,719268340,12680,12680,12680,12680,0
|
|
20240618,161000,719268340,12680,12680,12680,12680,0
|
|
20240618,160900,719268340,12680,12680,12680,12680,0
|
|
20240618,160800,719268340,12680,12680,12680,12680,0
|
|
20240618,160700,719268340,12680,12680,12680,12680,0
|
|
20240618,160600,719268340,12680,12680,12680,12680,0
|
|
20240618,160500,719268340,12680,12680,12680,12680,0
|
|
20240618,160400,719268340,12680,12680,12680,12680,0
|
|
20240618,160300,719268340,12680,12680,12680,12680,0
|
|
20240618,160200,719268340,12680,12680,12680,12680,0
|
|
20240618,160100,719268340,12680,12680,12680,12680,0
|
|
20240618,160000,719268340,12680,12680,12680,12680,0
|
|
20240618,155900,719268340,12680,12680,12680,12680,0
|
|
20240618,155800,719268340,12680,12680,12680,12680,0
|
|
20240618,155700,719268340,12680,12680,12680,12680,0
|
|
20240618,155600,719268340,12680,12680,12680,12680,979
|
|
20240618,155500,719268340,12680,12680,12680,12680,0
|
|
20240618,155400,719268340,12680,12680,12680,12680,0
|
|
20240618,155300,719268340,12680,12680,12680,12680,0
|
|
20240618,155200,719268340,12680,12680,12680,12680,0
|
|
20240618,155100,719268340,12680,12680,12680,12680,0
|
|
20240618,155000,719268340,12680,12680,12680,12680,0
|
|
20240618,154900,719268340,12680,12680,12680,12680,0
|
|
20240618,154800,719268340,12680,12680,12680,12680,0
|
|
20240618,154700,719268340,12680,12680,12680,12680,0
|
|
20240618,154600,719268340,12680,12680,12680,12680,0
|
|
20240618,154500,719268340,12680,12680,12680,12680,0
|
|
20240618,154400,719268340,12680,12680,12680,12680,0
|
|
20240618,154300,719268340,12680,12680,12680,12680,0
|
|
20240618,154200,719268340,12680,12680,12680,12680,0
|
|
20240618,154100,719268340,12680,12680,12680,12680,0
|
|
20240618,154000,719268340,12680,12680,12680,12680,0
|
|
20240618,153900,719268340,12680,12680,12680,12680,0
|
|
20240618,153800,719268340,12680,12680,12680,12680,0
|
|
20240618,153700,719268340,12680,12680,12680,12680,0
|
|
20240618,153600,719268340,12680,12680,12680,12680,0
|
|
20240618,153500,719268340,12680,12680,12680,12680,0
|
|
20240618,153400,719268340,12680,12680,12680,12680,0
|
|
20240618,153300,719268340,12680,12680,12680,12680,0
|
|
20240618,153200,719268340,12680,12680,12680,12680,0
|
|
20240618,153100,719268340,12680,12680,12680,12680,0
|
|
20240618,153000,719268340,12680,12680,12680,12680,979
|
|
20240618,152900,706854620,12680,12680,12680,12680,0
|
|
20240618,152800,706854620,12680,12680,12680,12680,0
|
|
20240618,152700,706854620,12680,12680,12680,12680,0
|
|
20240618,152600,706854620,12680,12680,12680,12680,0
|
|
20240618,152500,706854620,12680,12680,12680,12680,0
|
|
20240618,152400,706854620,12680,12680,12680,12680,0
|
|
20240618,152300,706854620,12680,12680,12680,12680,0
|
|
20240618,152200,706854620,12680,12680,12680,12680,0
|
|
20240618,152100,706854620,12680,12680,12680,12680,0
|
|
20240618,152000,706854620,12680,12680,12680,12680,0
|
|
20240618,151900,706854620,12680,12680,12680,12680,4
|
|
20240618,151800,706803900,12640,12640,12640,12640,550
|
|
20240618,151700,699851900,12640,12640,12640,12640,246
|
|
20240618,151600,696742460,12640,12640,12640,12640,270
|
|
20240618,151500,693329660,12650,12660,12660,12640,132
|
|
20240618,151400,691660610,12660,12660,12660,12660,30
|
|
20240618,151300,691280810,12660,12660,12660,12660,57
|
|
20240618,151200,690559190,12690,12690,12690,12690,0
|
|
20240618,151100,690559190,12690,12630,12690,12630,22
|
|
20240618,151000,690281150,12620,12620,12620,12620,0
|
|
20240618,150900,690281150,12620,12620,12660,12620,192
|
|
20240618,150800,687855120,12640,12640,12640,12620,672
|
|
20240618,150700,679361640,12620,12620,12620,12610,561
|
|
20240618,150600,672286250,12620,12620,12620,12620,1
|
|
20240618,150500,672273630,12620,12620,12620,12620,33
|
|
20240618,150400,671857170,12620,12620,12620,12620,0
|
|
20240618,150300,671857170,12620,12620,12620,12620,58
|
|
20240618,150200,671125210,12620,12620,12620,12620,0
|
|
20240618,150100,671125210,12620,12620,12620,12620,11
|
|
20240618,150000,670986390,12620,12610,12620,12610,118
|
|
20240618,145900,669498100,12620,12610,12620,12610,201
|
|
20240618,145800,666963480,12620,12620,12620,12620,2
|
|
20240618,145700,666938240,12610,12610,12610,12610,8
|
|
20240618,145600,666837360,12620,12620,12620,12620,25
|
|
20240618,145500,666521860,12620,12620,12620,12620,7
|
|
20240618,145400,666433520,12620,12620,12620,12620,13
|
|
20240618,145300,666269460,12610,12610,12610,12610,0
|
|
20240618,145200,666269460,12610,12620,12620,12610,6
|
|
20240618,145100,666193790,12610,12610,12620,12610,220
|
|
20240618,145000,663419540,12600,12600,12600,12600,9
|
|
20240618,144900,663306140,12600,12610,12610,12600,708
|
|
20240618,144800,654379350,12620,12610,12620,12610,37
|
|
20240618,144700,653912570,12620,12620,12620,12620,194
|
|
20240618,144600,651464290,12630,12630,12630,12630,0
|
|
20240618,144500,651464290,12630,12630,12630,12630,0
|
|
20240618,144400,651464290,12630,12630,12630,12630,0
|
|
20240618,144300,651464290,12630,12630,12630,12630,194
|
|
20240618,144200,649014070,12670,12660,12670,12660,101
|
|
20240618,144100,647735400,12670,12670,12670,12670,0
|
|
20240618,144000,647735400,12670,12660,12670,12660,17
|
|
20240618,143900,647520170,12660,12640,12670,12630,555
|
|
20240618,143800,640495010,12640,12640,12640,12640,200
|
|
20240618,143700,637967010,12640,12640,12640,12640,0
|
|
20240618,143600,637967010,12640,12640,12640,12640,1
|
|
20240618,143500,637954370,12650,12650,12650,12650,35
|
|
20240618,143400,637511620,12650,12650,12650,12650,1
|
|
20240618,143300,637498970,12650,12650,12650,12650,75
|
|
20240618,143200,636550220,12650,12650,12650,12650,6
|
|
20240618,143100,636474320,12640,12640,12640,12640,0
|
|
20240618,143000,636474320,12640,12640,12640,12640,34
|
|
20240618,142900,636044560,12670,12670,12670,12670,191
|
|
20240618,142800,633624590,12620,12620,12620,12620,0
|
|
20240618,142700,633624590,12620,12620,12620,12620,80
|
|
20240618,142600,632614990,12620,12620,12620,12620,0
|
|
20240618,142500,632614990,12620,12620,12620,12620,0
|
|
20240618,142400,632614990,12620,12620,12620,12620,0
|
|
20240618,142300,632614990,12620,12620,12620,12620,57
|
|
20240618,142200,631895650,12620,12630,12630,12620,398
|
|
20240618,142100,626870190,12620,12620,12620,12620,0
|
|
20240618,142000,626870190,12620,12620,12620,12620,0
|
|
20240618,141900,626870190,12620,12620,12620,12620,400
|
|
20240618,141800,621822190,12680,12680,12680,12680,1
|
|
20240618,141700,621809510,12590,12620,12620,12590,881
|
|
20240618,141600,610696920,12620,12620,12620,12620,59
|
|
20240618,141500,609952340,12690,12690,12690,12690,0
|
|
20240618,141400,609952340,12690,12690,12690,12690,0
|
|
20240618,141300,609952340,12690,12690,12690,12690,84
|
|
20240618,141200,608886380,12700,12690,12700,12590,1062
|
|
20240618,141100,595471230,12760,12760,12760,12760,8
|
|
20240618,141000,595369150,12700,12700,12700,12700,20
|
|
20240618,140900,595115150,12700,12700,12700,12700,30
|
|
20240618,140800,594734150,12760,12760,12760,12760,1
|
|
20240618,140700,594721390,12760,12760,12760,12760,0
|
|
20240618,140600,594721390,12760,12760,12760,12760,0
|
|
20240618,140500,594721390,12760,12740,12760,12700,1329
|
|
20240618,140400,577827190,12750,12750,12750,12750,0
|
|
20240618,140300,577827190,12750,12750,12750,12750,71
|
|
20240618,140200,576921940,12750,12750,12750,12750,116
|
|
20240618,140100,575442940,12750,12750,12750,12750,5
|
|
20240618,140000,575379190,12750,12750,12750,12750,0
|
|
20240618,135900,575379190,12750,12750,12750,12750,2
|
|
20240618,135800,575353690,12760,12760,12760,12760,19
|
|
20240618,135700,575111250,12760,12760,12760,12760,100
|
|
20240618,135600,573835250,12780,12780,12780,12780,1
|
|
20240618,135500,573822470,12750,12750,12750,12750,59
|
|
20240618,135400,573070220,12760,12760,12760,12760,2
|
|
20240618,135300,573044700,12780,12780,12780,12780,0
|
|
20240618,135200,573044700,12780,12780,12780,12780,1
|
|
20240618,135100,573031920,12770,12770,12770,12770,1
|
|
20240618,135000,573019150,12770,12770,12770,12770,586
|
|
20240618,134900,565535930,12780,12780,12780,12780,7
|
|
20240618,134800,565446470,12780,12780,12780,12780,0
|
|
20240618,134700,565446470,12780,12780,12780,12780,1
|
|
20240618,134600,565433690,12780,12780,12780,12780,50
|
|
20240618,134500,564794690,12780,12780,12780,12780,99
|
|
20240618,134400,563529470,12780,12780,12780,12780,0
|
|
20240618,134300,563529470,12780,12780,12780,12780,0
|
|
20240618,134200,563529470,12780,12780,12780,12780,0
|
|
20240618,134100,563529470,12780,12780,12780,12780,0
|
|
20240618,134000,563529470,12780,12780,12780,12780,50
|
|
20240618,133900,562890470,12790,12790,12790,12790,81
|
|
20240618,133800,561854480,12800,12800,12800,12800,1078
|
|
20240618,133700,548056080,12800,12800,12800,12800,123
|
|
20240618,133600,546481680,12800,12800,12800,12800,313
|
|
20240618,133500,542475280,12800,12800,12800,12800,0
|
|
20240618,133400,542475280,12800,12800,12800,12800,0
|
|
20240618,133300,542475280,12800,12800,12800,12800,0
|
|
20240618,133200,542475280,12800,12800,12800,12800,243
|
|
20240618,133100,539364880,12800,12800,12800,12800,0
|
|
20240618,133000,539364880,12800,12810,12840,12800,565
|
|
20240618,132900,532131200,12810,12810,12810,12810,0
|
|
20240618,132800,532131200,12810,12810,12810,12810,0
|
|
20240618,132700,532131200,12810,12810,12810,12810,1
|
|
20240618,132600,532118390,12810,12820,12820,12810,277
|
|
20240618,132500,528568010,12840,12840,12840,12840,0
|
|
20240618,132400,528568010,12840,12840,12840,12840,0
|
|
20240618,132300,528568010,12840,12840,12840,12840,0
|
|
20240618,132200,528568010,12840,12840,12840,12840,0
|
|
20240618,132100,528568010,12840,12840,12840,12840,0
|
|
20240618,132000,528568010,12840,12840,12840,12840,0
|
|
20240618,131900,528568010,12840,12840,12840,12840,0
|
|
20240618,131800,528568010,12840,12840,12840,12840,8
|
|
20240618,131700,528465290,12840,12840,12840,12840,0
|
|
20240618,131600,528465290,12840,12840,12840,12840,0
|
|
20240618,131500,528465290,12840,12840,12840,12840,1
|
|
20240618,131400,528452450,12840,12840,12840,12840,1
|
|
20240618,131300,528439610,12800,12800,12800,12800,63
|
|
20240618,131200,527633210,12820,12820,12820,12820,1076
|
|
20240618,131100,513838890,12850,12850,12850,12850,0
|
|
20240618,131000,513838890,12850,12850,12850,12850,3
|
|
20240618,130900,513800340,12850,12850,12850,12850,29
|
|
20240618,130800,513427690,12810,12810,12810,12810,0
|
|
20240618,130700,513427690,12810,12810,12810,12810,0
|
|
20240618,130600,513427690,12810,12810,12810,12810,100
|
|
20240618,130500,512146690,12800,12800,12800,12800,0
|
|
20240618,130400,512146690,12800,12800,12800,12800,0
|
|
20240618,130300,512146690,12800,12800,12800,12800,6
|
|
20240618,130200,512069890,12800,12800,12800,12800,0
|
|
20240618,130100,512069890,12800,12820,12820,12800,857
|
|
20240618,130000,501098840,12820,12820,12820,12820,0
|
|
20240618,125900,501098840,12820,12830,12830,12820,212
|
|
20240618,125800,498379880,12840,12840,12840,12840,0
|
|
20240618,125700,498379880,12840,12830,12840,12830,151
|
|
20240618,125600,496441050,12840,12840,12840,12840,0
|
|
20240618,125500,496441050,12840,12840,12840,12840,0
|
|
20240618,125400,496441050,12840,12840,12840,12840,0
|
|
20240618,125300,496441050,12840,12840,12840,12840,0
|
|
20240618,125200,496441050,12840,12840,12840,12840,10
|
|
20240618,125100,496312650,12830,12830,12830,12830,21
|
|
20240618,125000,496043220,12820,12820,12820,12820,0
|
|
20240618,124900,496043220,12820,12820,12820,12820,0
|
|
20240618,124800,496043220,12820,12820,12820,12820,63
|
|
20240618,124700,495235560,12860,12820,12860,12820,248
|
|
20240618,124600,492049530,12830,12830,12830,12830,2
|
|
20240618,124500,492023870,12820,12820,12820,12820,0
|
|
20240618,124400,492023870,12820,12820,12820,12820,5
|
|
20240618,124300,491959770,12820,12820,12820,12820,0
|
|
20240618,124200,491959770,12820,12820,12820,12820,5
|
|
20240618,124100,491895670,12840,12840,12840,12840,0
|
|
20240618,124000,491895670,12840,12840,12840,12840,5
|
|
20240618,123900,491831470,12840,12840,12840,12840,1
|
|
20240618,123800,491818630,12820,12820,12820,12820,180
|
|
20240618,123700,489511030,12800,12800,12800,12800,105
|
|
20240618,123600,488167030,12820,12820,12820,12820,137
|
|
20240618,123500,486410690,12800,12800,12800,12800,120
|
|
20240618,123400,484874690,12790,12800,12800,12790,116
|
|
20240618,123300,483390650,12790,12790,12790,12790,110
|
|
20240618,123200,481983750,12780,12780,12780,12780,0
|
|
20240618,123100,481983750,12780,12780,12780,12780,0
|
|
20240618,123000,481983750,12780,12780,12780,12780,0
|
|
20240618,122900,481983750,12780,12780,12780,12780,0
|
|
20240618,122800,481983750,12780,12780,12780,12780,0
|
|
20240618,122700,481983750,12780,12780,12780,12780,0
|
|
20240618,122600,481983750,12780,12780,12780,12780,0
|
|
20240618,122500,481983750,12780,12780,12780,12780,10
|
|
20240618,122400,481855950,12820,12820,12820,12820,0
|
|
20240618,122300,481855950,12820,12820,12820,12820,0
|
|
20240618,122200,481855950,12820,12820,12820,12820,0
|
|
20240618,122100,481855950,12820,12820,12820,12820,0
|
|
20240618,122000,481855950,12820,12800,12820,12800,30
|
|
20240618,121900,481471730,12800,12800,12800,12800,0
|
|
20240618,121800,481471730,12800,12800,12800,12800,0
|
|
20240618,121700,481471730,12800,12800,12800,12800,0
|
|
20240618,121600,481471730,12800,12770,12800,12770,82
|
|
20240618,121500,480424530,12770,12770,12770,12770,0
|
|
20240618,121400,480424530,12770,12790,12790,12770,200
|
|
20240618,121300,477868110,12800,12800,12800,12800,0
|
|
20240618,121200,477868110,12800,12800,12800,12800,0
|
|
20240618,121100,477868110,12800,12800,12800,12800,0
|
|
20240618,121000,477868110,12800,12800,12800,12800,51
|
|
20240618,120900,477215310,12790,12790,12790,12790,1
|
|
20240618,120800,477202520,12800,12800,12800,12800,91
|
|
20240618,120700,476037720,12810,12810,12810,12810,0
|
|
20240618,120600,476037720,12810,12810,12810,12810,0
|
|
20240618,120500,476037720,12810,12810,12810,12810,0
|
|
20240618,120400,476037720,12810,12810,12810,12810,0
|
|
20240618,120300,476037720,12810,12810,12810,12810,179
|
|
20240618,120200,473744730,12820,12820,12820,12820,0
|
|
20240618,120100,473744730,12820,12820,12820,12820,0
|
|
20240618,120000,473744730,12820,12820,12820,12820,0
|
|
20240618,115900,473744730,12820,12820,12820,12820,0
|
|
20240618,115800,473744730,12820,12820,12820,12820,82
|
|
20240618,115700,472693490,12820,12830,12830,12820,40
|
|
20240618,115600,472180540,12840,12840,12840,12840,59
|
|
20240618,115500,471422980,12840,12840,12840,12840,2
|
|
20240618,115400,471397300,12830,12830,12830,12830,21
|
|
20240618,115300,471127870,12830,12820,12830,12820,446
|
|
20240618,115200,465406360,12810,12800,12810,12800,310
|
|
20240618,115100,461437460,12800,12800,12800,12800,2
|
|
20240618,115000,461411860,12810,12810,12810,12810,0
|
|
20240618,114900,461411860,12810,12810,12810,12810,0
|
|
20240618,114800,461411860,12810,12810,12810,12810,0
|
|
20240618,114700,461411860,12810,12810,12810,12810,0
|
|
20240618,114600,461411860,12810,12810,12810,12810,0
|
|
20240618,114500,461411860,12810,12810,12810,12810,0
|
|
20240618,114400,461411860,12810,12790,12810,12790,2
|
|
20240618,114300,461386260,12790,12800,12800,12790,82
|
|
20240618,114200,460336690,12810,12820,12820,12810,87
|
|
20240618,114100,459221560,12840,12800,12840,12800,47
|
|
20240618,114000,458618550,12770,12770,12770,12770,0
|
|
20240618,113900,458618550,12770,12770,12770,12770,0
|
|
20240618,113800,458618550,12770,12770,12770,12770,0
|
|
20240618,113700,458618550,12770,12790,12790,12770,50
|
|
20240618,113600,457979350,12850,12850,12850,12850,2
|
|
20240618,113500,457953650,12850,12850,12850,12850,8
|
|
20240618,113400,457850850,12850,12780,12850,12780,1294
|
|
20240618,113300,441263370,12780,12770,12780,12770,297
|
|
20240618,113200,437468530,12720,12720,12720,12720,0
|
|
20240618,113100,437468530,12720,12770,12770,12720,63
|
|
20240618,113000,436664070,12770,12770,12770,12770,0
|
|
20240618,112900,436664070,12770,12770,12770,12770,0
|
|
20240618,112800,436664070,12770,12770,12770,12770,0
|
|
20240618,112700,436664070,12770,12770,12770,12770,0
|
|
20240618,112600,436664070,12770,12770,12770,12770,0
|
|
20240618,112500,436664070,12770,12770,12770,12770,0
|
|
20240618,112400,436664070,12770,12770,12770,12770,46
|
|
20240618,112300,436076650,12770,12770,12770,12770,0
|
|
20240618,112200,436076650,12770,12770,12770,12770,0
|
|
20240618,112100,436076650,12770,12770,12770,12770,0
|
|
20240618,112000,436076650,12770,12770,12770,12770,0
|
|
20240618,111900,436076650,12770,12770,12770,12770,1
|
|
20240618,111800,436063880,12760,12740,12760,12740,259
|
|
20240618,111700,432761650,12700,12700,12700,12700,2
|
|
20240618,111600,432736250,12690,12690,12690,12690,2
|
|
20240618,111500,432710870,12680,12680,12680,12680,0
|
|
20240618,111400,432710870,12680,12680,12680,12680,0
|
|
20240618,111300,432710870,12680,12680,12680,12680,0
|
|
20240618,111200,432710870,12680,12680,12680,12680,0
|
|
20240618,111100,432710870,12680,12680,12680,12680,0
|
|
20240618,111000,432710870,12680,12680,12680,12680,1
|
|
20240618,110900,432698190,12680,12680,12680,12680,10
|
|
20240618,110800,432571390,12680,12680,12680,12680,1
|
|
20240618,110700,432558710,12740,12740,12740,12740,0
|
|
20240618,110600,432558710,12740,12740,12740,12740,70
|
|
20240618,110500,431666910,12730,12720,12730,12720,300
|
|
20240618,110400,427847960,12720,12720,12720,12720,0
|
|
20240618,110300,427847960,12720,12720,12720,12720,91
|
|
20240618,110200,426690440,12720,12720,12720,12720,474
|
|
20240618,110100,420661160,12710,12710,12710,12710,0
|
|
20240618,110000,420661160,12710,12710,12710,12710,1001
|
|
20240618,105900,407938450,12720,12710,12720,12710,363
|
|
20240618,105800,403324410,12660,12670,12670,12660,78
|
|
20240618,105700,402336270,12670,12670,12670,12670,10
|
|
20240618,105600,402209570,12670,12670,12670,12670,0
|
|
20240618,105500,402209570,12670,12670,12670,12670,0
|
|
20240618,105400,402209570,12670,12670,12670,12670,1000
|
|
20240618,105300,389539570,12670,12670,12670,12670,0
|
|
20240618,105200,389539570,12670,12670,12670,12670,0
|
|
20240618,105100,389539570,12670,12670,12670,12670,0
|
|
20240618,105000,389539570,12670,12690,12690,12670,823
|
|
20240618,104900,379096260,12700,12700,12700,12700,0
|
|
20240618,104800,379096260,12700,12700,12700,12700,0
|
|
20240618,104700,379096260,12700,12700,12700,12700,24
|
|
20240618,104600,378791460,12700,12700,12700,12700,2
|
|
20240618,104500,378766060,12700,12690,12700,12690,335
|
|
20240618,104400,374512480,12660,12660,12660,12660,0
|
|
20240618,104300,374512480,12660,12660,12660,12660,0
|
|
20240618,104200,374512480,12660,12660,12660,12660,5
|
|
20240618,104100,374449180,12650,12650,12650,12650,0
|
|
20240618,104000,374449180,12650,12650,12650,12650,0
|
|
20240618,103900,374449180,12650,12650,12650,12650,0
|
|
20240618,103800,374449180,12650,12650,12650,12650,134
|
|
20240618,103700,372754080,12600,12600,12600,12600,0
|
|
20240618,103600,372754080,12600,12600,12600,12600,0
|
|
20240618,103500,372754080,12600,12600,12600,12600,150
|
|
20240618,103400,370864080,12600,12610,12610,12600,1300
|
|
20240618,103300,354482800,12600,12660,12660,12600,500
|
|
20240618,103200,348175570,12660,12660,12660,12660,0
|
|
20240618,103100,348175570,12660,12660,12660,12660,50
|
|
20240618,103000,347542570,12660,12660,12660,12660,0
|
|
20240618,102900,347542570,12660,12660,12660,12660,14
|
|
20240618,102800,347365330,12660,12660,12660,12660,92
|
|
20240618,102700,346200610,12670,12670,12670,12670,4
|
|
20240618,102600,346149930,12670,12670,12670,12670,20
|
|
20240618,102500,345896530,12670,12670,12670,12670,79
|
|
20240618,102400,344895600,12700,12700,12700,12700,0
|
|
20240618,102300,344895600,12700,12700,12700,12700,0
|
|
20240618,102200,344895600,12700,12700,12700,12700,0
|
|
20240618,102100,344895600,12700,12700,12700,12700,0
|
|
20240618,102000,344895600,12700,12700,12700,12700,20
|
|
20240618,101900,344641600,12700,12700,12700,12700,0
|
|
20240618,101800,344641600,12700,12700,12700,12700,0
|
|
20240618,101700,344641600,12700,12700,12700,12700,0
|
|
20240618,101600,344641600,12700,12700,12700,12700,0
|
|
20240618,101500,344641600,12700,12700,12700,12700,0
|
|
20240618,101400,344641600,12700,12700,12700,12700,600
|
|
20240618,101300,337021600,12670,12670,12670,12670,25
|
|
20240618,101200,336704850,12700,12700,12700,12700,767
|
|
20240618,101100,326963950,12710,12710,12710,12710,0
|
|
20240618,101000,326963950,12710,12700,12710,12700,1015
|
|
20240618,100900,314073300,12700,12700,12700,12700,357
|
|
20240618,100800,309539400,12660,12660,12660,12660,0
|
|
20240618,100700,309539400,12660,12660,12660,12660,1
|
|
20240618,100600,309526740,12700,12700,12700,12700,3
|
|
20240618,100500,309488640,12700,12700,12700,12700,0
|
|
20240618,100400,309488640,12700,12700,12700,12700,0
|
|
20240618,100300,309488640,12700,12700,12700,12700,186
|
|
20240618,100200,307126440,12700,12700,12700,12700,0
|
|
20240618,100100,307126440,12700,12700,12700,12700,0
|
|
20240618,100000,307126440,12700,12700,12700,12700,0
|
|
20240618,095900,307126440,12700,12700,12700,12700,3
|
|
20240618,095800,307088340,12650,12630,12650,12630,1817
|
|
20240618,095700,284107860,12570,12630,12640,12570,1745
|
|
20240618,095600,262165980,12600,12600,12600,12600,0
|
|
20240618,095500,262165980,12600,12600,12600,12600,120
|
|
20240618,095400,260653980,12600,12650,12650,12600,2302
|
|
20240618,095300,231629150,12640,12640,12640,12640,5
|
|
20240618,095200,231565950,12650,12650,12650,12630,17
|
|
20240618,095100,231350920,12650,12650,12650,12640,21
|
|
20240618,095000,231085290,12650,12650,12650,12650,81
|
|
20240618,094900,230060640,12600,12600,12600,12600,0
|
|
20240618,094800,230060640,12600,12650,12650,12600,240
|
|
20240618,094700,227033130,12620,12620,12620,12620,0
|
|
20240618,094600,227033130,12620,12630,12630,12620,42
|
|
20240618,094500,226503010,12630,12630,12630,12630,2
|
|
20240618,094400,226477750,12630,12680,12680,12600,5547
|
|
20240618,094300,156373590,12690,12750,12750,12690,1284
|
|
20240618,094200,140078120,12760,12760,12760,12760,50
|
|
20240618,094100,139440120,12690,12730,12730,12690,45
|
|
20240618,094000,138867950,12760,12760,12760,12760,1
|
|
20240618,093900,138855190,12720,12700,12720,12700,106
|
|
20240618,093800,137507830,12680,12700,12700,12680,1411
|
|
20240618,093700,119600340,12710,12710,12710,12710,20
|
|
20240618,093600,119346140,12700,12700,12700,12700,0
|
|
20240618,093500,119346140,12700,12700,12700,12700,345
|
|
20240618,093400,114964640,12700,12700,12700,12700,301
|
|
20240618,093300,111141940,12700,12710,12710,12700,1810
|
|
20240618,093200,88146960,12700,12780,12780,12700,1600
|
|
20240618,093100,67805300,12800,12800,12800,12800,100
|
|
20240618,093000,66525300,12800,12800,12800,12800,0
|
|
20240618,092900,66525300,12800,12800,12800,12800,0
|
|
20240618,092800,66525300,12800,12800,12800,12800,0
|
|
20240618,092700,66525300,12800,12800,12800,12800,0
|
|
20240618,092600,66525300,12800,12800,12800,12800,0
|
|
20240618,092500,66525300,12800,12800,12800,12800,0
|
|
20240618,092400,66525300,12800,12800,12800,12800,79
|
|
20240618,092300,65514100,12800,12800,12800,12800,79
|
|
20240618,092200,64502900,12750,12840,12840,12750,60
|
|
20240618,092100,63736150,12840,12840,12840,12840,0
|
|
20240618,092000,63736150,12840,12840,12840,12840,0
|
|
20240618,091900,63736150,12840,12840,12840,12840,1
|
|
20240618,091800,63723310,12770,12790,12790,12770,500
|
|
20240618,091700,57335700,12800,12800,12800,12800,0
|
|
20240618,091600,57335700,12800,12740,12800,12740,1261
|
|
20240618,091500,41245300,12710,12710,12710,12710,1
|
|
20240618,091400,41232590,12700,12730,12730,12700,18
|
|
20240618,091300,41003570,12730,12730,12730,12730,12
|
|
20240618,091200,40850810,12690,12690,12690,12690,0
|
|
20240618,091100,40850810,12690,12690,12690,12690,445
|
|
20240618,091000,35203760,12740,12740,12740,12740,6
|
|
20240618,090900,35127320,12750,12680,12750,12680,69
|
|
20240618,090800,34251000,12680,12680,12680,12680,245
|
|
20240618,090700,31144400,12690,12690,12690,12690,175
|
|
20240618,090600,28923650,12680,12750,12750,12680,151
|
|
20240618,090500,27008900,12750,12750,12750,12750,5
|
|
20240618,090400,26945150,12660,12670,12670,12660,100
|
|
20240618,090300,25678500,12660,12680,12680,12660,191
|
|
20240618,090200,23257260,12790,12780,12790,12780,141
|
|
20240618,090100,21454890,12790,12770,12790,12650,902
|
|
20240618,090000,10010630,12800,12700,12950,12700,786
|