593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,185000,613730720,15220,15220,15220,15220,497
|
|
20240604,184900,613730720,15220,15220,15220,15220,0
|
|
20240604,184800,613730720,15220,15220,15220,15220,0
|
|
20240604,184700,613730720,15220,15220,15220,15220,0
|
|
20240604,184600,613730720,15220,15220,15220,15220,0
|
|
20240604,184500,613730720,15220,15220,15220,15220,0
|
|
20240604,184400,613730720,15220,15220,15220,15220,0
|
|
20240604,184300,613730720,15220,15220,15220,15220,0
|
|
20240604,184200,613730720,15220,15220,15220,15220,0
|
|
20240604,184100,613730720,15220,15220,15220,15220,0
|
|
20240604,184000,613730720,15220,15220,15220,15220,0
|
|
20240604,183900,613730720,15220,15220,15220,15220,0
|
|
20240604,183800,613730720,15220,15220,15220,15220,0
|
|
20240604,183700,613730720,15220,15220,15220,15220,0
|
|
20240604,183600,613730720,15220,15220,15220,15220,0
|
|
20240604,183500,613730720,15220,15220,15220,15220,0
|
|
20240604,183400,613730720,15220,15220,15220,15220,0
|
|
20240604,183300,613730720,15220,15220,15220,15220,0
|
|
20240604,183200,613730720,15220,15220,15220,15220,0
|
|
20240604,183100,613730720,15220,15220,15220,15220,0
|
|
20240604,183000,613730720,15220,15220,15220,15220,0
|
|
20240604,182900,613730720,15220,15220,15220,15220,0
|
|
20240604,182800,613730720,15220,15220,15220,15220,0
|
|
20240604,182700,613730720,15220,15220,15220,15220,0
|
|
20240604,182600,613730720,15220,15220,15220,15220,0
|
|
20240604,182500,613730720,15220,15220,15220,15220,0
|
|
20240604,182400,613730720,15220,15220,15220,15220,0
|
|
20240604,182300,613730720,15220,15220,15220,15220,0
|
|
20240604,182200,613730720,15220,15220,15220,15220,0
|
|
20240604,182100,613730720,15220,15220,15220,15220,0
|
|
20240604,182000,613730720,15220,15220,15220,15220,497
|
|
20240604,181900,613730720,15220,15220,15220,15220,0
|
|
20240604,181800,613730720,15220,15220,15220,15220,0
|
|
20240604,181700,613730720,15220,15220,15220,15220,0
|
|
20240604,181600,613730720,15220,15220,15220,15220,0
|
|
20240604,181500,613730720,15220,15220,15220,15220,0
|
|
20240604,181400,613730720,15220,15220,15220,15220,0
|
|
20240604,181300,613730720,15220,15220,15220,15220,0
|
|
20240604,181200,613730720,15220,15220,15220,15220,0
|
|
20240604,181100,613730720,15220,15220,15220,15220,0
|
|
20240604,181000,613730720,15220,15220,15220,15220,0
|
|
20240604,180900,613730720,15220,15220,15220,15220,0
|
|
20240604,180800,613730720,15220,15220,15220,15220,0
|
|
20240604,180700,613730720,15220,15220,15220,15220,0
|
|
20240604,180600,613730720,15220,15220,15220,15220,0
|
|
20240604,180500,613730720,15220,15220,15220,15220,0
|
|
20240604,180400,613730720,15220,15220,15220,15220,0
|
|
20240604,180300,613730720,15220,15220,15220,15220,0
|
|
20240604,180200,613730720,15220,15220,15220,15220,0
|
|
20240604,180100,613730720,15220,15220,15220,15220,0
|
|
20240604,180000,613730720,15220,15220,15220,15220,0
|
|
20240604,175900,613730720,15220,15220,15220,15220,0
|
|
20240604,175800,613730720,15220,15220,15220,15220,0
|
|
20240604,175700,613730720,15220,15220,15220,15220,0
|
|
20240604,175600,613730720,15220,15220,15220,15220,0
|
|
20240604,175500,613730720,15220,15220,15220,15220,0
|
|
20240604,175400,613730720,15220,15220,15220,15220,0
|
|
20240604,175300,613730720,15220,15220,15220,15220,0
|
|
20240604,175200,613730720,15220,15220,15220,15220,0
|
|
20240604,175100,613730720,15220,15220,15220,15220,0
|
|
20240604,175000,613730720,15220,15220,15220,15220,497
|
|
20240604,174900,613730720,15220,15220,15220,15220,0
|
|
20240604,174800,613730720,15220,15220,15220,15220,0
|
|
20240604,174700,613730720,15220,15220,15220,15220,0
|
|
20240604,174600,613730720,15220,15220,15220,15220,0
|
|
20240604,174500,613730720,15220,15220,15220,15220,0
|
|
20240604,174400,613730720,15220,15220,15220,15220,0
|
|
20240604,174300,613730720,15220,15220,15220,15220,0
|
|
20240604,174200,613730720,15220,15220,15220,15220,0
|
|
20240604,174100,613730720,15220,15220,15220,15220,0
|
|
20240604,174000,613730720,15220,15220,15220,15220,0
|
|
20240604,173900,613730720,15220,15220,15220,15220,0
|
|
20240604,173800,613730720,15220,15220,15220,15220,0
|
|
20240604,173700,613730720,15220,15220,15220,15220,0
|
|
20240604,173600,613730720,15220,15220,15220,15220,0
|
|
20240604,173500,613730720,15220,15220,15220,15220,0
|
|
20240604,173400,613730720,15220,15220,15220,15220,0
|
|
20240604,173300,613730720,15220,15220,15220,15220,0
|
|
20240604,173200,613730720,15220,15220,15220,15220,0
|
|
20240604,173100,613730720,15220,15220,15220,15220,0
|
|
20240604,173000,613730720,15220,15220,15220,15220,0
|
|
20240604,172900,613730720,15220,15220,15220,15220,0
|
|
20240604,172800,613730720,15220,15220,15220,15220,0
|
|
20240604,172700,613730720,15220,15220,15220,15220,0
|
|
20240604,172600,613730720,15220,15220,15220,15220,0
|
|
20240604,172500,613730720,15220,15220,15220,15220,0
|
|
20240604,172400,613730720,15220,15220,15220,15220,0
|
|
20240604,172300,613730720,15220,15220,15220,15220,0
|
|
20240604,172200,613730720,15220,15220,15220,15220,0
|
|
20240604,172100,613730720,15220,15220,15220,15220,0
|
|
20240604,172000,613730720,15220,15220,15220,15220,497
|
|
20240604,171900,613730720,15220,15220,15220,15220,0
|
|
20240604,171800,613730720,15220,15220,15220,15220,0
|
|
20240604,171700,613730720,15220,15220,15220,15220,0
|
|
20240604,171600,613730720,15220,15220,15220,15220,0
|
|
20240604,171500,613730720,15220,15220,15220,15220,0
|
|
20240604,171400,613730720,15220,15220,15220,15220,0
|
|
20240604,171300,613730720,15220,15220,15220,15220,0
|
|
20240604,171200,613730720,15220,15220,15220,15220,0
|
|
20240604,171100,613730720,15220,15220,15220,15220,0
|
|
20240604,171000,613730720,15220,15220,15220,15220,0
|
|
20240604,170900,613730720,15220,15220,15220,15220,0
|
|
20240604,170800,613730720,15220,15220,15220,15220,0
|
|
20240604,170700,613730720,15220,15220,15220,15220,0
|
|
20240604,170600,613730720,15220,15220,15220,15220,0
|
|
20240604,170500,613730720,15220,15220,15220,15220,0
|
|
20240604,170400,613730720,15220,15220,15220,15220,0
|
|
20240604,170300,613730720,15220,15220,15220,15220,0
|
|
20240604,170200,613730720,15220,15220,15220,15220,0
|
|
20240604,170100,613730720,15220,15220,15220,15220,0
|
|
20240604,170000,613730720,15220,15220,15220,15220,0
|
|
20240604,165900,613730720,15220,15220,15220,15220,0
|
|
20240604,165800,613730720,15220,15220,15220,15220,0
|
|
20240604,165700,613730720,15220,15220,15220,15220,0
|
|
20240604,165600,613730720,15220,15220,15220,15220,0
|
|
20240604,165500,613730720,15220,15220,15220,15220,0
|
|
20240604,165400,613730720,15220,15220,15220,15220,0
|
|
20240604,165300,613730720,15220,15220,15220,15220,0
|
|
20240604,165200,613730720,15220,15220,15220,15220,0
|
|
20240604,165100,613730720,15220,15220,15220,15220,0
|
|
20240604,165000,613730720,15220,15220,15220,15220,497
|
|
20240604,164900,613730720,15220,15220,15220,15220,0
|
|
20240604,164800,613730720,15220,15220,15220,15220,0
|
|
20240604,164700,613730720,15220,15220,15220,15220,0
|
|
20240604,164600,613730720,15220,15220,15220,15220,0
|
|
20240604,164500,613730720,15220,15220,15220,15220,0
|
|
20240604,164400,613730720,15220,15220,15220,15220,0
|
|
20240604,164300,613730720,15220,15220,15220,15220,0
|
|
20240604,164200,613730720,15220,15220,15220,15220,0
|
|
20240604,164100,613730720,15220,15220,15220,15220,0
|
|
20240604,164000,613730720,15220,15220,15220,15220,0
|
|
20240604,163900,613730720,15220,15220,15220,15220,0
|
|
20240604,163800,613730720,15220,15220,15220,15220,0
|
|
20240604,163700,613730720,15220,15220,15220,15220,0
|
|
20240604,163600,613730720,15220,15220,15220,15220,0
|
|
20240604,163500,613730720,15220,15220,15220,15220,0
|
|
20240604,163400,613730720,15220,15220,15220,15220,0
|
|
20240604,163300,613730720,15220,15220,15220,15220,0
|
|
20240604,163200,613730720,15220,15220,15220,15220,0
|
|
20240604,163100,613730720,15220,15220,15220,15220,0
|
|
20240604,163000,613730720,15220,15220,15220,15220,0
|
|
20240604,162900,613730720,15220,15220,15220,15220,0
|
|
20240604,162800,613730720,15220,15220,15220,15220,0
|
|
20240604,162700,613730720,15220,15220,15220,15220,0
|
|
20240604,162600,613730720,15220,15220,15220,15220,0
|
|
20240604,162500,613730720,15220,15220,15220,15220,0
|
|
20240604,162400,613730720,15220,15220,15220,15220,0
|
|
20240604,162300,613730720,15220,15220,15220,15220,0
|
|
20240604,162200,613730720,15220,15220,15220,15220,0
|
|
20240604,162100,613730720,15220,15220,15220,15220,0
|
|
20240604,162000,613730720,15220,15220,15220,15220,497
|
|
20240604,161900,613730720,15220,15220,15220,15220,0
|
|
20240604,161800,613730720,15220,15220,15220,15220,0
|
|
20240604,161700,613730720,15220,15220,15220,15220,0
|
|
20240604,161600,613730720,15220,15220,15220,15220,0
|
|
20240604,161500,613730720,15220,15220,15220,15220,0
|
|
20240604,161400,613730720,15220,15220,15220,15220,0
|
|
20240604,161300,613730720,15220,15220,15220,15220,0
|
|
20240604,161200,613730720,15220,15220,15220,15220,0
|
|
20240604,161100,613730720,15220,15220,15220,15220,0
|
|
20240604,161000,613730720,15220,15220,15220,15220,0
|
|
20240604,160900,613730720,15220,15220,15220,15220,0
|
|
20240604,160800,613730720,15220,15220,15220,15220,0
|
|
20240604,160700,613730720,15220,15220,15220,15220,0
|
|
20240604,160600,613730720,15220,15220,15220,15220,0
|
|
20240604,160500,613730720,15220,15220,15220,15220,0
|
|
20240604,160400,613730720,15220,15220,15220,15220,0
|
|
20240604,160300,613730720,15220,15220,15220,15220,0
|
|
20240604,160200,613730720,15220,15220,15220,15220,0
|
|
20240604,160100,613730720,15220,15220,15220,15220,0
|
|
20240604,160000,613730720,15220,15220,15220,15220,0
|
|
20240604,155900,613730720,15220,15220,15220,15220,0
|
|
20240604,155800,613730720,15220,15220,15220,15220,0
|
|
20240604,155700,613730720,15220,15220,15220,15220,0
|
|
20240604,155600,613730720,15220,15220,15220,15220,0
|
|
20240604,155500,613730720,15220,15220,15220,15220,0
|
|
20240604,155400,613730720,15220,15220,15220,15220,0
|
|
20240604,155300,613730720,15220,15220,15220,15220,0
|
|
20240604,155200,613730720,15220,15220,15220,15220,0
|
|
20240604,155100,613730720,15220,15220,15220,15220,0
|
|
20240604,155000,613730720,15220,15220,15220,15220,497
|
|
20240604,154900,613730720,15220,15220,15220,15220,0
|
|
20240604,154800,613730720,15220,15220,15220,15220,0
|
|
20240604,154700,613730720,15220,15220,15220,15220,0
|
|
20240604,154600,613730720,15220,15220,15220,15220,0
|
|
20240604,154500,613730720,15220,15220,15220,15220,0
|
|
20240604,154400,613730720,15220,15220,15220,15220,0
|
|
20240604,154300,613730720,15220,15220,15220,15220,0
|
|
20240604,154200,613730720,15220,15220,15220,15220,0
|
|
20240604,154100,613730720,15220,15220,15220,15220,0
|
|
20240604,154000,613730720,15220,15220,15220,15220,0
|
|
20240604,153900,613730720,15220,15220,15220,15220,0
|
|
20240604,153800,613730720,15220,15220,15220,15220,0
|
|
20240604,153700,613730720,15220,15220,15220,15220,0
|
|
20240604,153600,613730720,15220,15220,15220,15220,0
|
|
20240604,153500,613730720,15220,15220,15220,15220,0
|
|
20240604,153400,613730720,15220,15220,15220,15220,0
|
|
20240604,153300,613730720,15220,15220,15220,15220,0
|
|
20240604,153200,613730720,15220,15220,15220,15220,0
|
|
20240604,153100,613730720,15220,15220,15220,15220,0
|
|
20240604,153000,613730720,15220,15220,15220,15220,497
|
|
20240604,152900,606166380,15270,15270,15270,15270,0
|
|
20240604,152800,606166380,15270,15270,15270,15270,0
|
|
20240604,152700,606166380,15270,15270,15270,15270,0
|
|
20240604,152600,606166380,15270,15270,15270,15270,0
|
|
20240604,152500,606166380,15270,15270,15270,15270,0
|
|
20240604,152400,606166380,15270,15270,15270,15270,0
|
|
20240604,152300,606166380,15270,15270,15270,15270,0
|
|
20240604,152200,606166380,15270,15270,15270,15270,0
|
|
20240604,152100,606166380,15270,15270,15270,15270,0
|
|
20240604,152000,606166380,15270,15270,15270,15270,0
|
|
20240604,151900,606166380,15270,15270,15270,15270,66
|
|
20240604,151800,605158560,15270,15250,15270,15250,8
|
|
20240604,151700,605036510,15260,15230,15260,15230,10
|
|
20240604,151600,604884030,15230,15250,15250,15230,110
|
|
20240604,151500,603207660,15240,15240,15250,15240,44
|
|
20240604,151400,602536740,15240,15230,15250,15230,19
|
|
20240604,151300,602247190,15230,15240,15240,15230,37
|
|
20240604,151200,601683360,15240,15230,15250,15230,11
|
|
20240604,151100,601515800,15230,15290,15290,15230,149
|
|
20240604,151000,599237730,15290,15290,15290,15290,7
|
|
20240604,150900,599130700,15270,15250,15270,15250,98
|
|
20240604,150800,597634260,15230,15230,15260,15230,10
|
|
20240604,150700,597481900,15240,15230,15240,15230,11
|
|
20240604,150600,597314360,15230,15220,15240,15220,14
|
|
20240604,150500,597101140,15220,15220,15220,15220,12
|
|
20240604,150400,596918500,15220,15210,15220,15210,48
|
|
20240604,150300,596188030,15220,15220,15220,15210,88
|
|
20240604,150200,594848740,15220,15220,15220,15220,11
|
|
20240604,150100,594681320,15220,15210,15220,15210,19
|
|
20240604,150000,594392220,15210,15210,15210,15210,12
|
|
20240604,145900,594209700,15210,15210,15210,15210,43
|
|
20240604,145800,593555670,15210,15210,15230,15210,68
|
|
20240604,145700,592520590,15210,15210,15220,15210,33
|
|
20240604,145600,592018440,15210,15210,15210,15210,21
|
|
20240604,145500,591699030,15210,15210,15220,15210,39
|
|
20240604,145400,591105660,15200,15220,15220,15200,1122
|
|
20240604,145300,574039220,15220,15220,15220,15220,38
|
|
20240604,145200,573460860,15220,15230,15230,15220,19
|
|
20240604,145100,573171550,15220,15220,15220,15220,21
|
|
20240604,145000,572851930,15220,15220,15220,15220,2
|
|
20240604,144900,572821490,15220,15220,15220,15220,21
|
|
20240604,144800,572501870,15220,15220,15220,15220,199
|
|
20240604,144700,569473090,15220,15220,15220,15220,11
|
|
20240604,144600,569305670,15220,15220,15220,15220,0
|
|
20240604,144500,569305670,15220,15220,15220,15220,23
|
|
20240604,144400,568955610,15230,15230,15230,15230,3
|
|
20240604,144300,568909920,15220,15220,15230,15220,118
|
|
20240604,144200,567113310,15220,15220,15220,15220,247
|
|
20240604,144100,563353970,15220,15230,15230,15220,212
|
|
20240604,144000,560126110,15230,15230,15230,15230,52
|
|
20240604,143900,559334150,15230,15240,15240,15230,508
|
|
20240604,143800,551597260,15230,15250,15250,15230,3
|
|
20240604,143700,551551530,15230,15250,15250,15230,642
|
|
20240604,143600,541763850,15250,15250,15250,15250,1
|
|
20240604,143500,541748600,15250,15250,15250,15250,0
|
|
20240604,143400,541748600,15250,15250,15250,15250,1
|
|
20240604,143300,541733350,15250,15270,15270,15250,2
|
|
20240604,143200,541702830,15250,15250,15250,15250,245
|
|
20240604,143100,537966580,15250,15250,15250,15250,50
|
|
20240604,143000,537204080,15250,15250,15250,15250,3
|
|
20240604,142900,537158330,15260,15260,15260,15260,7
|
|
20240604,142800,537051510,15260,15250,15260,15250,6
|
|
20240604,142700,536959960,15250,15250,15250,15250,0
|
|
20240604,142600,536959960,15250,15250,15250,15250,294
|
|
20240604,142500,532476460,15250,15250,15250,15250,0
|
|
20240604,142400,532476460,15250,15250,15250,15250,0
|
|
20240604,142300,532476460,15250,15250,15250,15250,1
|
|
20240604,142200,532461210,15250,15260,15260,15250,819
|
|
20240604,142100,519963290,15260,15270,15270,15260,45
|
|
20240604,142000,519276160,15270,15280,15280,15270,17
|
|
20240604,141900,519016470,15260,15260,15260,15260,51
|
|
20240604,141800,518238210,15260,15260,15260,15260,51
|
|
20240604,141700,517459950,15280,15280,15290,15260,471
|
|
20240604,141600,510269620,15280,15280,15280,15280,0
|
|
20240604,141500,510269620,15280,15280,15280,15280,4
|
|
20240604,141400,510208500,15280,15280,15280,15280,0
|
|
20240604,141300,510208500,15280,15260,15280,15260,13
|
|
20240604,141200,510009880,15260,15280,15280,15260,76
|
|
20240604,141100,508850100,15260,15260,15260,15260,4
|
|
20240604,141000,508789060,15260,15250,15260,15250,7
|
|
20240604,140900,508682300,15250,15250,15250,15250,1
|
|
20240604,140800,508667050,15260,15260,15260,15260,0
|
|
20240604,140700,508667050,15260,15260,15260,15260,1
|
|
20240604,140600,508651790,15260,15260,15260,15260,1
|
|
20240604,140500,508636530,15250,15250,15250,15250,0
|
|
20240604,140400,508636530,15250,15250,15250,15250,3
|
|
20240604,140300,508590780,15250,15250,15250,15250,2
|
|
20240604,140200,508560280,15250,15250,15250,15250,1
|
|
20240604,140100,508545030,15250,15250,15250,15250,22
|
|
20240604,140000,508209530,15240,15240,15240,15240,3
|
|
20240604,135900,508163810,15240,15240,15240,15240,100
|
|
20240604,135800,506639810,15240,15230,15240,15230,57
|
|
20240604,135700,505771410,15240,15240,15240,15240,0
|
|
20240604,135600,505771410,15240,15240,15240,15240,76
|
|
20240604,135500,504613170,15240,15240,15240,15240,0
|
|
20240604,135400,504613170,15240,15240,15240,15240,5
|
|
20240604,135300,504536970,15240,15240,15240,15240,0
|
|
20240604,135200,504536970,15240,15250,15250,15240,54
|
|
20240604,135100,503713490,15240,15260,15260,15240,354
|
|
20240604,135000,498315980,15260,15260,15260,15260,2
|
|
20240604,134900,498285460,15260,15260,15260,15260,1
|
|
20240604,134800,498270200,15260,15260,15260,15260,0
|
|
20240604,134700,498270200,15260,15250,15260,15250,2
|
|
20240604,134600,498239690,15250,15250,15250,15250,0
|
|
20240604,134500,498239690,15250,15260,15260,15250,2
|
|
20240604,134400,498209180,15260,15260,15260,15260,0
|
|
20240604,134300,498209180,15260,15260,15260,15260,1
|
|
20240604,134200,498193920,15260,15260,15260,15260,0
|
|
20240604,134100,498193920,15260,15260,15260,15260,3
|
|
20240604,134000,498148140,15250,15250,15250,15250,0
|
|
20240604,133900,498148140,15250,15250,15250,15250,1
|
|
20240604,133800,498132890,15340,15310,15340,15310,50
|
|
20240604,133700,497366340,15250,15250,15250,15250,3
|
|
20240604,133600,497320590,15250,15250,15250,15250,0
|
|
20240604,133500,497320590,15250,15250,15250,15250,1
|
|
20240604,133400,497305340,15250,15260,15260,15250,4
|
|
20240604,133300,497244310,15250,15250,15250,15250,51
|
|
20240604,133200,496466560,15230,15230,15230,15230,0
|
|
20240604,133100,496466560,15230,15230,15230,15230,0
|
|
20240604,133000,496466560,15230,15230,15230,15230,3
|
|
20240604,132900,496420870,15230,15230,15230,15230,0
|
|
20240604,132800,496420870,15230,15300,15300,15230,3
|
|
20240604,132700,496375040,15230,15230,15230,15230,0
|
|
20240604,132600,496375040,15230,15230,15230,15230,3
|
|
20240604,132500,496329350,15240,15240,15240,15240,1
|
|
20240604,132400,496314110,15230,15230,15230,15230,1
|
|
20240604,132300,496298880,15240,15240,15240,15240,0
|
|
20240604,132200,496298880,15240,15230,15240,15230,2
|
|
20240604,132100,496268410,15230,15230,15230,15230,0
|
|
20240604,132000,496268410,15230,15230,15230,15230,1
|
|
20240604,131900,496253180,15220,15220,15220,15220,1
|
|
20240604,131800,496237960,15220,15220,15220,15220,1
|
|
20240604,131700,496222740,15220,15220,15220,15220,0
|
|
20240604,131600,496222740,15220,15220,15220,15220,1
|
|
20240604,131500,496207520,15220,15220,15220,15220,2
|
|
20240604,131400,496177080,15210,15220,15220,15210,56
|
|
20240604,131300,495324770,15230,15230,15230,15230,56
|
|
20240604,131200,494471890,15210,15210,15210,15210,0
|
|
20240604,131100,494471890,15210,15210,15210,15210,3
|
|
20240604,131000,494426260,15210,15210,15210,15210,0
|
|
20240604,130900,494426260,15210,15210,15210,15210,1
|
|
20240604,130800,494411050,15300,15220,15300,15220,100
|
|
20240604,130700,492885050,15220,15220,15300,15220,7
|
|
20240604,130600,492778320,15220,15220,15220,15220,6
|
|
20240604,130500,492687000,15220,15230,15230,15220,70
|
|
20240604,130400,491621310,15230,15230,15230,15230,1
|
|
20240604,130300,491606080,15230,15230,15230,15230,1
|
|
20240604,130200,491590850,15230,15230,15230,15230,1
|
|
20240604,130100,491575620,15220,15220,15220,15220,1
|
|
20240604,130000,491560400,15220,15220,15220,15220,22
|
|
20240604,125900,491225560,15220,15220,15220,15220,1
|
|
20240604,125800,491210340,15220,15230,15230,15220,14
|
|
20240604,125700,490997150,15220,15220,15220,15220,8
|
|
20240604,125600,490875390,15220,15240,15240,15220,17
|
|
20240604,125500,490616370,15240,15240,15240,15240,0
|
|
20240604,125400,490616370,15240,15240,15240,15240,8
|
|
20240604,125300,490494450,15270,15240,15270,15240,22
|
|
20240604,125200,490158570,15240,15240,15240,15240,2
|
|
20240604,125100,490128090,15260,15210,15260,15200,145
|
|
20240604,125000,487922530,15200,15220,15220,15200,111
|
|
20240604,124900,486234090,15220,15210,15220,15210,77
|
|
20240604,124800,485062490,15210,15200,15210,15200,18
|
|
20240604,124700,484788790,15210,15220,15220,15210,231
|
|
20240604,124600,481275210,15220,15210,15220,15210,144
|
|
20240604,124500,479084640,15210,15220,15220,15210,78
|
|
20240604,124400,477897570,15210,15240,15240,15210,54
|
|
20240604,124300,477075360,15250,15250,15250,15250,3
|
|
20240604,124200,477029610,15220,15210,15220,15210,9
|
|
20240604,124100,476892650,15210,15210,15230,15210,61
|
|
20240604,124000,475964650,15210,15210,15210,15210,6
|
|
20240604,123900,475873390,15210,15210,15210,15210,1
|
|
20240604,123800,475858180,15210,15210,15210,15210,225
|
|
20240604,123700,472435930,15210,15220,15270,15210,179
|
|
20240604,123600,469711400,15220,15220,15220,15220,0
|
|
20240604,123500,469711400,15220,15220,15220,15220,31
|
|
20240604,123400,469239580,15220,15260,15290,15220,28
|
|
20240604,123300,468811970,15220,15220,15220,15220,1
|
|
20240604,123200,468796750,15220,15220,15220,15220,0
|
|
20240604,123100,468796750,15220,15230,15240,15220,10
|
|
20240604,123000,468644440,15230,15250,15250,15210,309
|
|
20240604,122900,463938330,15250,15250,15250,15250,14
|
|
20240604,122800,463724830,15250,15250,15250,15250,11
|
|
20240604,122700,463557080,15250,15250,15250,15250,8
|
|
20240604,122600,463435080,15250,15270,15270,15250,6
|
|
20240604,122500,463343520,15280,15250,15280,15250,46
|
|
20240604,122400,462640890,15250,15250,15250,15250,7
|
|
20240604,122300,462534140,15240,15240,15240,15240,10
|
|
20240604,122200,462381740,15260,15260,15270,15260,20
|
|
20240604,122100,462076440,15240,15240,15240,15240,15
|
|
20240604,122000,461847840,15270,15260,15270,15260,20
|
|
20240604,121900,461542520,15240,15240,15240,15240,1
|
|
20240604,121800,461527280,15240,15260,15270,15240,50
|
|
20240604,121700,460764220,15250,15260,15260,15250,14
|
|
20240604,121600,460550650,15250,15250,15250,15240,51
|
|
20240604,121500,459772980,15240,15240,15240,15240,16
|
|
20240604,121400,459529140,15250,15220,15250,15220,37
|
|
20240604,121300,458965540,15220,15220,15220,15220,6
|
|
20240604,121200,458874220,15230,15230,15240,15220,28
|
|
20240604,121100,458447760,15230,15230,15230,15230,11
|
|
20240604,121000,458280230,15230,15220,15230,15220,26
|
|
20240604,120900,457884330,15230,15220,15230,15220,17
|
|
20240604,120800,457625490,15220,15210,15220,15210,14
|
|
20240604,120700,457412510,15220,15220,15220,15220,3
|
|
20240604,120600,457366850,15220,15210,15220,15210,19
|
|
20240604,120500,457077680,15210,15200,15210,15200,137
|
|
20240604,120400,454995200,15200,15200,15200,15200,4
|
|
20240604,120300,454934400,15190,15200,15200,15190,29
|
|
20240604,120200,454493760,15200,15200,15200,15200,7
|
|
20240604,120100,454387360,15200,15200,15200,15200,21
|
|
20240604,120000,454068160,15190,15200,15200,15190,63
|
|
20240604,115900,453110570,15190,15220,15220,15190,2228
|
|
20240604,115800,419238400,15220,15230,15230,15220,29
|
|
20240604,115700,418796800,15230,15220,15230,15220,371
|
|
20240604,115600,413150090,15220,15240,15240,15220,265
|
|
20240604,115500,409113870,15240,15240,15240,15240,8
|
|
20240604,115400,408991950,15240,15240,15240,15240,7
|
|
20240604,115300,408885270,15240,15240,15240,15240,10
|
|
20240604,115200,408732870,15240,15240,15240,15240,14
|
|
20240604,115100,408519510,15240,15240,15240,15240,8
|
|
20240604,115000,408397590,15250,15250,15250,15250,92
|
|
20240604,114900,406994590,15240,15240,15240,15240,17
|
|
20240604,114800,406735510,15240,15240,15240,15240,7
|
|
20240604,114700,406628830,15240,15240,15240,15240,0
|
|
20240604,114600,406628830,15240,15240,15240,15240,11
|
|
20240604,114500,406461190,15240,15240,15240,15240,9
|
|
20240604,114400,406324030,15240,15250,15250,15240,14
|
|
20240604,114300,406110620,15230,15270,15270,15230,819
|
|
20240604,114200,393617970,15280,15290,15290,15280,183
|
|
20240604,114100,390820760,15290,15290,15290,15290,18
|
|
20240604,114000,390545540,15290,15310,15310,15290,4
|
|
20240604,113900,390484320,15310,15290,15310,15290,45
|
|
20240604,113800,389795610,15290,15320,15320,15290,304
|
|
20240604,113700,385140400,15340,15340,15340,15340,0
|
|
20240604,113600,385140400,15340,15360,15360,15340,372
|
|
20240604,113500,379431270,15370,15370,15370,15370,11
|
|
20240604,113400,379262200,15370,15360,15370,15360,21
|
|
20240604,113300,378939570,15360,15360,15360,15360,7
|
|
20240604,113200,378832050,15370,15370,15370,15370,186
|
|
20240604,113100,375973230,15370,15370,15370,15370,221
|
|
20240604,113000,372576460,15370,15380,15380,15370,10
|
|
20240604,112900,372422730,15370,15370,15370,15370,1
|
|
20240604,112800,372407360,15370,15370,15370,15370,14
|
|
20240604,112700,372192180,15370,15370,15370,15370,10
|
|
20240604,112600,372038480,15370,15370,15370,15370,7
|
|
20240604,112500,371930890,15360,15360,15360,15360,1
|
|
20240604,112400,371915530,15360,15360,15360,15360,87
|
|
20240604,112300,370579210,15370,15360,15370,15360,20
|
|
20240604,112200,370271970,15360,15360,15360,15360,6
|
|
20240604,112100,370179810,15360,15360,15360,15360,1
|
|
20240604,112000,370164450,15380,15360,15390,15360,9
|
|
20240604,111900,370026160,15350,15350,15350,15350,17
|
|
20240604,111800,369765210,15350,15350,15350,15350,36
|
|
20240604,111700,369212610,15350,15350,15350,15350,2
|
|
20240604,111600,369181910,15350,15350,15350,15350,0
|
|
20240604,111500,369181910,15350,15340,15350,15340,6
|
|
20240604,111400,369089820,15340,15340,15340,15340,7
|
|
20240604,111300,368982440,15340,15340,15340,15340,6
|
|
20240604,111200,368890400,15340,15340,15340,15330,22
|
|
20240604,111100,368553010,15340,15340,15350,15340,13
|
|
20240604,111000,368353570,15340,15350,15350,15340,9
|
|
20240604,110900,368215500,15340,15340,15340,15340,7
|
|
20240604,110800,368108120,15330,15330,15330,15330,11
|
|
20240604,110700,367939490,15330,15330,15330,15330,14
|
|
20240604,110600,367724870,15330,15340,15340,15330,7
|
|
20240604,110500,367617500,15350,15310,15350,15310,37
|
|
20240604,110400,367049830,15310,15300,15320,15300,31
|
|
20240604,110300,366575230,15310,15310,15310,15310,6
|
|
20240604,110200,366483370,15290,15290,15290,15290,8
|
|
20240604,110100,366361050,15290,15290,15290,15290,0
|
|
20240604,110000,366361050,15290,15300,15300,15290,267
|
|
20240604,105900,362275970,15290,15290,15290,15290,7
|
|
20240604,105800,362168940,15290,15290,15290,15290,8
|
|
20240604,105700,362046620,15290,15290,15290,15280,69
|
|
20240604,105600,360991920,15290,15280,15290,15280,14
|
|
20240604,105500,360777870,15270,15270,15270,15270,13
|
|
20240604,105400,360579360,15270,15270,15270,15270,17
|
|
20240604,105300,360319770,15270,15280,15280,15270,11
|
|
20240604,105200,360151790,15290,15290,15290,15290,0
|
|
20240604,105100,360151790,15290,15270,15290,15270,2
|
|
20240604,105000,360121230,15270,15270,15270,15260,110
|
|
20240604,104900,358441930,15270,15260,15270,15260,54
|
|
20240604,104800,357617440,15270,15270,15270,15270,111
|
|
20240604,104700,355922470,15290,15300,15300,15270,50
|
|
20240604,104600,355157530,15300,15300,15300,15300,11
|
|
20240604,104500,354989230,15300,15300,15300,15300,1
|
|
20240604,104400,354973930,15310,15310,15310,15310,8
|
|
20240604,104300,354851450,15310,15300,15320,15300,84
|
|
20240604,104200,353565490,15300,15300,15310,15300,14
|
|
20240604,104100,353351250,15300,15300,15300,15300,1
|
|
20240604,104000,353335950,15280,15280,15280,15280,0
|
|
20240604,103900,353335950,15280,15230,15280,15230,73
|
|
20240604,103800,352221290,15230,15230,15230,15230,39
|
|
20240604,103700,351627320,15230,15250,15250,15230,610
|
|
20240604,103600,342335680,15250,15270,15270,15250,213
|
|
20240604,103500,339086150,15270,15270,15280,15260,82
|
|
20240604,103400,337833900,15280,15310,15310,15280,216
|
|
20240604,103300,334529810,15310,15310,15310,15310,21
|
|
20240604,103200,334208300,15310,15310,15350,15310,34
|
|
20240604,103100,333687720,15360,15310,15360,15310,16
|
|
20240604,103000,333442010,15360,15310,15360,15310,148
|
|
20240604,102900,331170780,15300,15310,15310,15300,105
|
|
20240604,102800,329563300,15310,15310,15310,15300,88
|
|
20240604,102700,328216030,15300,15380,15380,15300,482
|
|
20240604,102600,320832040,15390,15350,15390,15350,12
|
|
20240604,102500,320647470,15390,15390,15390,15380,150
|
|
20240604,102400,318339040,15350,15380,15380,15350,358
|
|
20240604,102300,312839410,15380,15380,15380,15380,14
|
|
20240604,102200,312624090,15380,15370,15380,15370,11
|
|
20240604,102100,312454920,15370,15380,15380,15370,72
|
|
20240604,102000,311348180,15380,15370,15380,15370,8
|
|
20240604,101900,311225210,15370,15390,15390,15370,81
|
|
20240604,101800,309980120,15390,15390,15390,15390,32
|
|
20240604,101700,309487640,15390,15400,15400,15370,281
|
|
20240604,101600,305166850,15400,15390,15400,15390,20
|
|
20240604,101500,304858940,15390,15400,15400,15390,14
|
|
20240604,101400,304643450,15400,15400,15400,15400,7
|
|
20240604,101300,304535650,15400,15390,15400,15390,21
|
|
20240604,101200,304212390,15390,15390,15390,15390,16
|
|
20240604,101100,303966150,15380,15380,15380,15380,1
|
|
20240604,101000,303950770,15410,15380,15410,15380,67
|
|
20240604,100900,302919620,15380,15380,15380,15380,9
|
|
20240604,100800,302781200,15380,15380,15380,15380,22
|
|
20240604,100700,302442840,15380,15410,15410,15380,55
|
|
20240604,100600,301596880,15420,15440,15440,15420,169
|
|
20240604,100500,298988750,15440,15440,15440,15440,1
|
|
20240604,100400,298973310,15440,15440,15440,15440,2
|
|
20240604,100300,298942430,15440,15440,15440,15440,0
|
|
20240604,100200,298942430,15440,15440,15440,15440,272
|
|
20240604,100100,294742750,15440,15440,15440,15440,1
|
|
20240604,100000,294727310,15440,15490,15490,15440,22
|
|
20240604,095900,294387480,15490,15490,15490,15490,11
|
|
20240604,095800,294217090,15490,15490,15490,15430,15
|
|
20240604,095700,293984800,15490,15430,15500,15430,519
|
|
20240604,095600,285961600,15430,15390,15430,15370,1466
|
|
20240604,095500,263364250,15390,15380,15390,15380,88
|
|
20240604,095400,262010760,15380,15380,15380,15370,25
|
|
20240604,095300,261626270,15380,15350,15380,15350,34
|
|
20240604,095200,261104050,15350,15350,15350,15330,179
|
|
20240604,095100,258356540,15350,15350,15350,15350,20
|
|
20240604,095000,258049540,15350,15340,15350,15340,158
|
|
20240604,094900,255625270,15350,15350,15350,15350,59
|
|
20240604,094800,254719620,15350,15350,15350,15340,15
|
|
20240604,094700,254489380,15350,15380,15380,15350,368
|
|
20240604,094600,248840340,15380,15350,15380,15300,473
|
|
20240604,094500,241573400,15300,15350,15350,15300,15
|
|
20240604,094400,241343200,15350,15350,15350,15350,60
|
|
20240604,094300,240422200,15340,15320,15340,15250,217
|
|
20240604,094200,237100730,15310,15250,15310,15250,234
|
|
20240604,094100,233522890,15250,15280,15280,15250,66
|
|
20240604,094000,232516240,15280,15240,15280,15240,56
|
|
20240604,093900,231661600,15240,15200,15240,15200,276
|
|
20240604,093800,227463780,15200,15200,15200,15200,2
|
|
20240604,093700,227433380,15200,15240,15240,15200,2
|
|
20240604,093600,227402940,15250,15250,15250,15250,2
|
|
20240604,093500,227372440,15190,15190,15190,15190,3
|
|
20240604,093400,227326870,15270,15220,15270,15190,479
|
|
20240604,093300,220039260,15230,15240,15240,15230,33
|
|
20240604,093200,219536660,15240,15250,15250,15240,38
|
|
20240604,093100,218957290,15250,15250,15270,15250,42
|
|
20240604,093000,218316190,15250,15210,15250,15210,104
|
|
20240604,092900,216734190,15210,15210,15210,15210,65
|
|
20240604,092800,215745540,15210,15270,15270,15200,187
|
|
20240604,092700,212901830,15200,15230,15230,15200,1007
|
|
20240604,092600,197589340,15230,15250,15280,15230,1240
|
|
20240604,092500,178695960,15290,15250,15290,15240,52
|
|
20240604,092400,177903060,15240,15250,15250,15240,201
|
|
20240604,092300,174838590,15240,15270,15280,15240,47
|
|
20240604,092200,174120620,15230,15250,15250,15230,1380
|
|
20240604,092100,153091440,15250,15260,15260,15250,266
|
|
20240604,092000,149034230,15260,15260,15330,15260,509
|
|
20240604,091900,141266130,15310,15330,15330,15310,7
|
|
20240604,091800,141158840,15330,15320,15330,15260,38
|
|
20240604,091700,140578490,15260,15300,15340,15250,822
|
|
20240604,091600,128026820,15300,15380,15380,15300,248
|
|
20240604,091500,124231120,15380,15370,15380,15370,79
|
|
20240604,091400,123016820,15380,15300,15380,15300,7
|
|
20240604,091300,122909390,15380,15310,15380,15300,226
|
|
20240604,091200,119449760,15310,15350,15350,15310,316
|
|
20240604,091100,114601800,15390,15350,15390,15350,105
|
|
20240604,091000,112989770,15400,15400,15410,15350,142
|
|
20240604,090900,110804610,15350,15350,15350,15350,83
|
|
20240604,090800,109530560,15340,15420,15420,15340,216
|
|
20240604,090700,106215930,15350,15400,15420,15350,7
|
|
20240604,090600,106108160,15350,15340,15430,15340,70
|
|
20240604,090500,105034100,15340,15430,15430,15340,161
|
|
20240604,090400,102551490,15430,15360,15430,15350,522
|
|
20240604,090300,94536930,15420,15450,15450,15400,42
|
|
20240604,090200,93889590,15390,15320,15390,15320,909
|
|
20240604,090100,79937940,15300,15270,15340,15250,838
|
|
20240604,090000,67142360,15340,15230,15500,15230,4408
|