593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,185000,934522720,15900,15900,15900,15900,1266
|
|
20240607,184900,934522720,15900,15900,15900,15900,0
|
|
20240607,184800,934522720,15900,15900,15900,15900,0
|
|
20240607,184700,934522720,15900,15900,15900,15900,0
|
|
20240607,184600,934522720,15900,15900,15900,15900,0
|
|
20240607,184500,934522720,15900,15900,15900,15900,0
|
|
20240607,184400,934522720,15900,15900,15900,15900,0
|
|
20240607,184300,934522720,15900,15900,15900,15900,0
|
|
20240607,184200,934522720,15900,15900,15900,15900,0
|
|
20240607,184100,934522720,15900,15900,15900,15900,0
|
|
20240607,184000,934522720,15900,15900,15900,15900,0
|
|
20240607,183900,934522720,15900,15900,15900,15900,0
|
|
20240607,183800,934522720,15900,15900,15900,15900,0
|
|
20240607,183700,934522720,15900,15900,15900,15900,0
|
|
20240607,183600,934522720,15900,15900,15900,15900,0
|
|
20240607,183500,934522720,15900,15900,15900,15900,0
|
|
20240607,183400,934522720,15900,15900,15900,15900,0
|
|
20240607,183300,934522720,15900,15900,15900,15900,0
|
|
20240607,183200,934522720,15900,15900,15900,15900,0
|
|
20240607,183100,934522720,15900,15900,15900,15900,0
|
|
20240607,183000,934522720,15900,15900,15900,15900,0
|
|
20240607,182900,934522720,15900,15900,15900,15900,0
|
|
20240607,182800,934522720,15900,15900,15900,15900,0
|
|
20240607,182700,934522720,15900,15900,15900,15900,0
|
|
20240607,182600,934522720,15900,15900,15900,15900,0
|
|
20240607,182500,934522720,15900,15900,15900,15900,0
|
|
20240607,182400,934522720,15900,15900,15900,15900,0
|
|
20240607,182300,934522720,15900,15900,15900,15900,0
|
|
20240607,182200,934522720,15900,15900,15900,15900,0
|
|
20240607,182100,934522720,15900,15900,15900,15900,0
|
|
20240607,182000,934522720,15900,15900,15900,15900,1266
|
|
20240607,181900,934522720,15900,15900,15900,15900,0
|
|
20240607,181800,934522720,15900,15900,15900,15900,0
|
|
20240607,181700,934522720,15900,15900,15900,15900,0
|
|
20240607,181600,934522720,15900,15900,15900,15900,0
|
|
20240607,181500,934522720,15900,15900,15900,15900,0
|
|
20240607,181400,934522720,15900,15900,15900,15900,0
|
|
20240607,181300,934522720,15900,15900,15900,15900,0
|
|
20240607,181200,934522720,15900,15900,15900,15900,0
|
|
20240607,181100,934522720,15900,15900,15900,15900,0
|
|
20240607,181000,934522720,15900,15900,15900,15900,0
|
|
20240607,180900,934522720,15900,15900,15900,15900,0
|
|
20240607,180800,934522720,15900,15900,15900,15900,0
|
|
20240607,180700,934522720,15900,15900,15900,15900,0
|
|
20240607,180600,934522720,15900,15900,15900,15900,0
|
|
20240607,180500,934522720,15900,15900,15900,15900,0
|
|
20240607,180400,934522720,15900,15900,15900,15900,0
|
|
20240607,180300,934522720,15900,15900,15900,15900,0
|
|
20240607,180200,934522720,15900,15900,15900,15900,0
|
|
20240607,180100,934522720,15900,15900,15900,15900,0
|
|
20240607,180000,934522720,15900,15900,15900,15900,0
|
|
20240607,175900,934522720,15900,15900,15900,15900,0
|
|
20240607,175800,934522720,15900,15900,15900,15900,0
|
|
20240607,175700,934522720,15900,15900,15900,15900,0
|
|
20240607,175600,934522720,15900,15900,15900,15900,0
|
|
20240607,175500,934522720,15900,15900,15900,15900,0
|
|
20240607,175400,934522720,15900,15900,15900,15900,0
|
|
20240607,175300,934522720,15900,15900,15900,15900,0
|
|
20240607,175200,934522720,15900,15900,15900,15900,0
|
|
20240607,175100,934522720,15900,15900,15900,15900,0
|
|
20240607,175000,934522720,15900,15900,15900,15900,1266
|
|
20240607,174900,934522720,15900,15900,15900,15900,0
|
|
20240607,174800,934522720,15900,15900,15900,15900,0
|
|
20240607,174700,934522720,15900,15900,15900,15900,0
|
|
20240607,174600,934522720,15900,15900,15900,15900,0
|
|
20240607,174500,934522720,15900,15900,15900,15900,0
|
|
20240607,174400,934522720,15900,15900,15900,15900,0
|
|
20240607,174300,934522720,15900,15900,15900,15900,0
|
|
20240607,174200,934522720,15900,15900,15900,15900,0
|
|
20240607,174100,934522720,15900,15900,15900,15900,0
|
|
20240607,174000,934522720,15900,15900,15900,15900,0
|
|
20240607,173900,934522720,15900,15900,15900,15900,0
|
|
20240607,173800,934522720,15900,15900,15900,15900,0
|
|
20240607,173700,934522720,15900,15900,15900,15900,0
|
|
20240607,173600,934522720,15900,15900,15900,15900,0
|
|
20240607,173500,934522720,15900,15900,15900,15900,0
|
|
20240607,173400,934522720,15900,15900,15900,15900,0
|
|
20240607,173300,934522720,15900,15900,15900,15900,0
|
|
20240607,173200,934522720,15900,15900,15900,15900,0
|
|
20240607,173100,934522720,15900,15900,15900,15900,0
|
|
20240607,173000,934522720,15900,15900,15900,15900,0
|
|
20240607,172900,934522720,15900,15900,15900,15900,0
|
|
20240607,172800,934522720,15900,15900,15900,15900,0
|
|
20240607,172700,934522720,15900,15900,15900,15900,0
|
|
20240607,172600,934522720,15900,15900,15900,15900,0
|
|
20240607,172500,934522720,15900,15900,15900,15900,0
|
|
20240607,172400,934522720,15900,15900,15900,15900,0
|
|
20240607,172300,934522720,15900,15900,15900,15900,0
|
|
20240607,172200,934522720,15900,15900,15900,15900,0
|
|
20240607,172100,934522720,15900,15900,15900,15900,0
|
|
20240607,172000,934522720,15900,15900,15900,15900,1266
|
|
20240607,171900,934522720,15900,15900,15900,15900,0
|
|
20240607,171800,934522720,15900,15900,15900,15900,0
|
|
20240607,171700,934522720,15900,15900,15900,15900,0
|
|
20240607,171600,934522720,15900,15900,15900,15900,0
|
|
20240607,171500,934522720,15900,15900,15900,15900,0
|
|
20240607,171400,934522720,15900,15900,15900,15900,0
|
|
20240607,171300,934522720,15900,15900,15900,15900,0
|
|
20240607,171200,934522720,15900,15900,15900,15900,0
|
|
20240607,171100,934522720,15900,15900,15900,15900,0
|
|
20240607,171000,934522720,15900,15900,15900,15900,0
|
|
20240607,170900,934522720,15900,15900,15900,15900,0
|
|
20240607,170800,934522720,15900,15900,15900,15900,0
|
|
20240607,170700,934522720,15900,15900,15900,15900,0
|
|
20240607,170600,934522720,15900,15900,15900,15900,0
|
|
20240607,170500,934522720,15900,15900,15900,15900,0
|
|
20240607,170400,934522720,15900,15900,15900,15900,0
|
|
20240607,170300,934522720,15900,15900,15900,15900,0
|
|
20240607,170200,934522720,15900,15900,15900,15900,0
|
|
20240607,170100,934522720,15900,15900,15900,15900,0
|
|
20240607,170000,934522720,15900,15900,15900,15900,0
|
|
20240607,165900,934522720,15900,15900,15900,15900,0
|
|
20240607,165800,934522720,15900,15900,15900,15900,0
|
|
20240607,165700,934522720,15900,15900,15900,15900,0
|
|
20240607,165600,934522720,15900,15900,15900,15900,0
|
|
20240607,165500,934522720,15900,15900,15900,15900,0
|
|
20240607,165400,934522720,15900,15900,15900,15900,0
|
|
20240607,165300,934522720,15900,15900,15900,15900,0
|
|
20240607,165200,934522720,15900,15900,15900,15900,0
|
|
20240607,165100,934522720,15900,15900,15900,15900,0
|
|
20240607,165000,934522720,15900,15900,15900,15900,1266
|
|
20240607,164900,934522720,15900,15900,15900,15900,0
|
|
20240607,164800,934522720,15900,15900,15900,15900,0
|
|
20240607,164700,934522720,15900,15900,15900,15900,0
|
|
20240607,164600,934522720,15900,15900,15900,15900,0
|
|
20240607,164500,934522720,15900,15900,15900,15900,0
|
|
20240607,164400,934522720,15900,15900,15900,15900,0
|
|
20240607,164300,934522720,15900,15900,15900,15900,0
|
|
20240607,164200,934522720,15900,15900,15900,15900,0
|
|
20240607,164100,934522720,15900,15900,15900,15900,0
|
|
20240607,164000,934522720,15900,15900,15900,15900,0
|
|
20240607,163900,934522720,15900,15900,15900,15900,0
|
|
20240607,163800,934522720,15900,15900,15900,15900,0
|
|
20240607,163700,934522720,15900,15900,15900,15900,0
|
|
20240607,163600,934522720,15900,15900,15900,15900,0
|
|
20240607,163500,934522720,15900,15900,15900,15900,0
|
|
20240607,163400,934522720,15900,15900,15900,15900,0
|
|
20240607,163300,934522720,15900,15900,15900,15900,0
|
|
20240607,163200,934522720,15900,15900,15900,15900,0
|
|
20240607,163100,934522720,15900,15900,15900,15900,0
|
|
20240607,163000,934522720,15900,15900,15900,15900,0
|
|
20240607,162900,934522720,15900,15900,15900,15900,0
|
|
20240607,162800,934522720,15900,15900,15900,15900,0
|
|
20240607,162700,934522720,15900,15900,15900,15900,0
|
|
20240607,162600,934522720,15900,15900,15900,15900,0
|
|
20240607,162500,934522720,15900,15900,15900,15900,0
|
|
20240607,162400,934522720,15900,15900,15900,15900,0
|
|
20240607,162300,934522720,15900,15900,15900,15900,0
|
|
20240607,162200,934522720,15900,15900,15900,15900,0
|
|
20240607,162100,934522720,15900,15900,15900,15900,0
|
|
20240607,162000,934522720,15900,15900,15900,15900,1266
|
|
20240607,161900,934522720,15900,15900,15900,15900,0
|
|
20240607,161800,934522720,15900,15900,15900,15900,0
|
|
20240607,161700,934522720,15900,15900,15900,15900,0
|
|
20240607,161600,934522720,15900,15900,15900,15900,0
|
|
20240607,161500,934522720,15900,15900,15900,15900,0
|
|
20240607,161400,934522720,15900,15900,15900,15900,0
|
|
20240607,161300,934522720,15900,15900,15900,15900,0
|
|
20240607,161200,934522720,15900,15900,15900,15900,0
|
|
20240607,161100,934522720,15900,15900,15900,15900,0
|
|
20240607,161000,934522720,15900,15900,15900,15900,0
|
|
20240607,160900,934522720,15900,15900,15900,15900,0
|
|
20240607,160800,934522720,15900,15900,15900,15900,0
|
|
20240607,160700,934522720,15900,15900,15900,15900,0
|
|
20240607,160600,934522720,15900,15900,15900,15900,0
|
|
20240607,160500,934522720,15900,15900,15900,15900,0
|
|
20240607,160400,934522720,15900,15900,15900,15900,0
|
|
20240607,160300,934522720,15900,15900,15900,15900,0
|
|
20240607,160200,934522720,15900,15900,15900,15900,0
|
|
20240607,160100,934522720,15900,15900,15900,15900,0
|
|
20240607,160000,934522720,15900,15900,15900,15900,0
|
|
20240607,155900,934522720,15900,15900,15900,15900,0
|
|
20240607,155800,934522720,15900,15900,15900,15900,0
|
|
20240607,155700,934522720,15900,15900,15900,15900,0
|
|
20240607,155600,934522720,15900,15900,15900,15900,0
|
|
20240607,155500,934522720,15900,15900,15900,15900,0
|
|
20240607,155400,934522720,15900,15900,15900,15900,0
|
|
20240607,155300,934522720,15900,15900,15900,15900,0
|
|
20240607,155200,934522720,15900,15900,15900,15900,0
|
|
20240607,155100,934522720,15900,15900,15900,15900,0
|
|
20240607,155000,934522720,15900,15900,15900,15900,1266
|
|
20240607,154900,934522720,15900,15900,15900,15900,0
|
|
20240607,154800,934522720,15900,15900,15900,15900,0
|
|
20240607,154700,934522720,15900,15900,15900,15900,0
|
|
20240607,154600,934522720,15900,15900,15900,15900,0
|
|
20240607,154500,934522720,15900,15900,15900,15900,0
|
|
20240607,154400,934522720,15900,15900,15900,15900,0
|
|
20240607,154300,934522720,15900,15900,15900,15900,0
|
|
20240607,154200,934522720,15900,15900,15900,15900,0
|
|
20240607,154100,934522720,15900,15900,15900,15900,0
|
|
20240607,154000,934522720,15900,15900,15900,15900,0
|
|
20240607,153900,934522720,15900,15900,15900,15900,0
|
|
20240607,153800,934522720,15900,15900,15900,15900,0
|
|
20240607,153700,934522720,15900,15900,15900,15900,0
|
|
20240607,153600,934522720,15900,15900,15900,15900,0
|
|
20240607,153500,934522720,15900,15900,15900,15900,0
|
|
20240607,153400,934522720,15900,15900,15900,15900,0
|
|
20240607,153300,934522720,15900,15900,15900,15900,0
|
|
20240607,153200,934522720,15900,15900,15900,15900,0
|
|
20240607,153100,934522720,15900,15900,15900,15900,0
|
|
20240607,153000,934522720,15900,15900,15900,15900,1266
|
|
20240607,152900,914393320,15820,15820,15820,15820,0
|
|
20240607,152800,914393320,15820,15820,15820,15820,0
|
|
20240607,152700,914393320,15820,15820,15820,15820,0
|
|
20240607,152600,914393320,15820,15820,15820,15820,0
|
|
20240607,152500,914393320,15820,15820,15820,15820,0
|
|
20240607,152400,914393320,15820,15820,15820,15820,0
|
|
20240607,152300,914393320,15820,15820,15820,15820,0
|
|
20240607,152200,914393320,15820,15820,15820,15820,0
|
|
20240607,152100,914393320,15820,15820,15820,15820,0
|
|
20240607,152000,914393320,15820,15820,15820,15820,0
|
|
20240607,151900,914393320,15820,15810,15820,15780,13
|
|
20240607,151800,914187800,15810,15810,15810,15810,190
|
|
20240607,151700,911183900,15780,15810,15810,15780,29
|
|
20240607,151600,910726250,15790,15810,15810,15790,86
|
|
20240607,151500,909366610,15810,15780,15810,15780,62
|
|
20240607,151400,908386570,15780,15780,15780,15780,1
|
|
20240607,151300,908370790,15770,15750,15770,15750,468
|
|
20240607,151200,900994300,15740,15750,15750,15740,35
|
|
20240607,151100,900443150,15750,15750,15750,15750,1
|
|
20240607,151000,900427400,15740,15740,15750,15740,7
|
|
20240607,150900,900317200,15740,15740,15740,15740,0
|
|
20240607,150800,900317200,15740,15740,15740,15740,0
|
|
20240607,150700,900317200,15740,15740,15740,15740,3
|
|
20240607,150600,900269980,15740,15740,15740,15740,0
|
|
20240607,150500,900269980,15740,15740,15740,15740,0
|
|
20240607,150400,900269980,15740,15740,15740,15740,63
|
|
20240607,150300,899278360,15740,15740,15740,15740,0
|
|
20240607,150200,899278360,15740,15740,15740,15740,0
|
|
20240607,150100,899278360,15740,15740,15740,15740,5
|
|
20240607,150000,899199660,15740,15740,15740,15740,1
|
|
20240607,145900,899183920,15740,15740,15740,15740,0
|
|
20240607,145800,899183920,15740,15730,15740,15730,141
|
|
20240607,145700,896964600,15730,15730,15730,15730,31
|
|
20240607,145600,896476970,15730,15730,15730,15730,0
|
|
20240607,145500,896476970,15730,15730,15730,15730,2
|
|
20240607,145400,896445510,15730,15730,15730,15730,130
|
|
20240607,145300,894400610,15730,15730,15730,15730,50
|
|
20240607,145200,893614110,15730,15730,15730,15730,0
|
|
20240607,145100,893614110,15730,15720,15730,15720,5
|
|
20240607,145000,893535490,15720,15720,15720,15720,0
|
|
20240607,144900,893535490,15720,15740,15740,15720,55
|
|
20240607,144800,892669890,15740,15740,15740,15740,23
|
|
20240607,144700,892307870,15720,15720,15720,15720,0
|
|
20240607,144600,892307870,15720,15720,15720,15720,0
|
|
20240607,144500,892307870,15720,15720,15720,15720,213
|
|
20240607,144400,888959510,15720,15720,15770,15720,736
|
|
20240607,144300,877376250,15700,15700,15700,15700,252
|
|
20240607,144200,873419850,15700,15710,15710,15700,343
|
|
20240607,144100,868033740,15710,15720,15720,15710,13
|
|
20240607,144000,867829390,15720,15720,15720,15720,2
|
|
20240607,143900,867797950,15730,15730,15730,15730,0
|
|
20240607,143800,867797950,15730,15730,15730,15730,188
|
|
20240607,143700,864840710,15730,15730,15730,15730,0
|
|
20240607,143600,864840710,15730,15730,15730,15730,3
|
|
20240607,143500,864793520,15740,15740,15740,15740,43
|
|
20240607,143400,864116700,15740,15740,15740,15740,5
|
|
20240607,143300,864038000,15730,15730,15730,15730,0
|
|
20240607,143200,864038000,15730,15730,15730,15730,0
|
|
20240607,143100,864038000,15730,15730,15730,15730,0
|
|
20240607,143000,864038000,15730,15740,15740,15730,342
|
|
20240607,142900,858657680,15740,15730,15740,15730,44
|
|
20240607,142800,857965220,15740,15740,15740,15740,0
|
|
20240607,142700,857965220,15740,15740,15740,15740,0
|
|
20240607,142600,857965220,15740,15740,15740,15740,0
|
|
20240607,142500,857965220,15740,15730,15740,15730,118
|
|
20240607,142400,856109070,15720,15720,15720,15720,5
|
|
20240607,142300,856030470,15720,15720,15720,15720,23
|
|
20240607,142200,855668910,15720,15720,15720,15710,101
|
|
20240607,142100,854082050,15720,15720,15720,15720,4
|
|
20240607,142000,854019170,15730,15730,15730,15730,0
|
|
20240607,141900,854019170,15730,15730,15730,15730,0
|
|
20240607,141800,854019170,15730,15730,15730,15730,0
|
|
20240607,141700,854019170,15730,15710,15730,15710,14
|
|
20240607,141600,853799050,15720,15720,15720,15720,0
|
|
20240607,141500,853799050,15720,15720,15720,15720,5
|
|
20240607,141400,853720450,15720,15720,15720,15720,0
|
|
20240607,141300,853720450,15720,15720,15720,15720,0
|
|
20240607,141200,853720450,15720,15740,15740,15720,485
|
|
20240607,141100,846093900,15740,15740,15740,15740,180
|
|
20240607,141000,843260700,15770,15770,15770,15770,100
|
|
20240607,140900,841683700,15770,15770,15770,15770,0
|
|
20240607,140800,841683700,15770,15770,15770,15770,0
|
|
20240607,140700,841683700,15770,15770,15770,15770,15
|
|
20240607,140600,841447150,15770,15770,15770,15770,0
|
|
20240607,140500,841447150,15770,15770,15770,15770,1
|
|
20240607,140400,841431380,15740,15760,15760,15740,210
|
|
20240607,140300,838124440,15760,15760,15760,15760,5
|
|
20240607,140200,838045640,15770,15780,15780,15770,431
|
|
20240607,140100,831244540,15790,15790,15790,15790,0
|
|
20240607,140000,831244540,15790,15780,15790,15780,65
|
|
20240607,135900,830218830,15780,15780,15780,15780,7
|
|
20240607,135800,830108370,15780,15780,15780,15780,0
|
|
20240607,135700,830108370,15780,15800,15800,15780,5
|
|
20240607,135600,830029410,15800,15780,15800,15780,147
|
|
20240607,135500,827709270,15780,15820,15820,15780,1256
|
|
20240607,135400,807851090,15830,15850,15850,15830,1100
|
|
20240607,135300,790427170,15860,15860,15860,15860,0
|
|
20240607,135200,790427170,15860,15860,15860,15860,0
|
|
20240607,135100,790427170,15860,15860,15860,15860,0
|
|
20240607,135000,790427170,15860,15860,15860,15860,0
|
|
20240607,134900,790427170,15860,15860,15860,15860,1
|
|
20240607,134800,790411310,15860,15860,15860,15860,20
|
|
20240607,134700,790094110,15860,15860,15860,15860,20
|
|
20240607,134600,789776910,15860,15860,15860,15860,200
|
|
20240607,134500,786604910,15850,15850,15850,15850,3
|
|
20240607,134400,786557360,15860,15860,15860,15860,30
|
|
20240607,134300,786081560,15850,15850,15850,15850,1
|
|
20240607,134200,786065710,15860,15860,15860,15860,11
|
|
20240607,134100,785891250,15860,15860,15860,15860,0
|
|
20240607,134000,785891250,15860,15860,15860,15860,18
|
|
20240607,133900,785605770,15850,15850,15850,15850,0
|
|
20240607,133800,785605770,15850,15850,15850,15850,0
|
|
20240607,133700,785605770,15850,15860,15860,15850,36
|
|
20240607,133600,785035160,15850,15850,15850,15850,1
|
|
20240607,133500,785019310,15860,15860,15860,15860,1
|
|
20240607,133400,785003450,15850,15850,15850,15850,50
|
|
20240607,133300,784210950,15850,15850,15850,15850,90
|
|
20240607,133200,782784450,15860,15860,15860,15860,18
|
|
20240607,133100,782498970,15860,15860,15860,15860,0
|
|
20240607,133000,782498970,15860,15860,15860,15860,0
|
|
20240607,132900,782498970,15860,15860,15860,15860,50
|
|
20240607,132800,781705970,15860,15860,15860,15860,18
|
|
20240607,132700,781420490,15860,15860,15860,15860,64
|
|
20240607,132600,780405450,15860,15860,15860,15860,5
|
|
20240607,132500,780326150,15850,15850,15850,15850,1
|
|
20240607,132400,780310300,15860,15860,15860,15860,0
|
|
20240607,132300,780310300,15860,15860,15860,15860,0
|
|
20240607,132200,780310300,15860,15860,15860,15860,2
|
|
20240607,132100,780278580,15850,15850,15850,15850,6
|
|
20240607,132000,780183480,15850,15850,15850,15850,0
|
|
20240607,131900,780183480,15850,15850,15850,15850,30
|
|
20240607,131800,779707980,15850,15850,15850,15850,0
|
|
20240607,131700,779707980,15850,15850,15850,15850,0
|
|
20240607,131600,779707980,15850,15850,15850,15850,0
|
|
20240607,131500,779707980,15850,15860,15860,15850,606
|
|
20240607,131400,770101470,15860,15860,15860,15860,11
|
|
20240607,131300,769927010,15860,15860,15860,15860,2
|
|
20240607,131200,769895290,15860,15860,15860,15860,0
|
|
20240607,131100,769895290,15860,15860,15860,15860,0
|
|
20240607,131000,769895290,15860,15860,15860,15860,363
|
|
20240607,130900,764138110,15860,15860,15860,15860,0
|
|
20240607,130800,764138110,15860,15860,15860,15860,20
|
|
20240607,130700,763820910,15860,15860,15860,15860,0
|
|
20240607,130600,763820910,15860,15860,15860,15860,5
|
|
20240607,130500,763741610,15870,15860,15870,15860,11
|
|
20240607,130400,763567130,15860,15860,15860,15860,0
|
|
20240607,130300,763567130,15860,15860,15860,15860,0
|
|
20240607,130200,763567130,15860,15860,15860,15860,0
|
|
20240607,130100,763567130,15860,15860,15860,15860,0
|
|
20240607,130000,763567130,15860,15860,15860,15860,40
|
|
20240607,125900,762932730,15860,15860,15860,15860,7
|
|
20240607,125800,762821710,15860,15860,15860,15860,188
|
|
20240607,125700,759840030,15860,15860,15860,15860,10
|
|
20240607,125600,759681430,15870,15870,15870,15870,10
|
|
20240607,125500,759522730,15880,15880,15880,15880,0
|
|
20240607,125400,759522730,15880,15880,15880,15880,0
|
|
20240607,125300,759522730,15880,15880,15880,15880,98
|
|
20240607,125200,757966490,15890,15890,15890,15890,0
|
|
20240607,125100,757966490,15890,15890,15890,15890,0
|
|
20240607,125000,757966490,15890,15890,15890,15890,0
|
|
20240607,124900,757966490,15890,15890,15890,15890,2
|
|
20240607,124800,757934710,15890,15890,15890,15890,84
|
|
20240607,124700,756599950,15880,15880,15880,15880,0
|
|
20240607,124600,756599950,15880,15880,15880,15880,0
|
|
20240607,124500,756599950,15880,15890,15890,15880,326
|
|
20240607,124400,751420810,15890,15890,15890,15890,0
|
|
20240607,124300,751420810,15890,15890,15890,15890,200
|
|
20240607,124200,748242810,15890,15900,15900,15890,6
|
|
20240607,124100,748147430,15900,15900,15900,15900,1
|
|
20240607,124000,748131530,15890,15890,15890,15890,2
|
|
20240607,123900,748099750,15890,15890,15890,15890,0
|
|
20240607,123800,748099750,15890,15890,15890,15890,26
|
|
20240607,123700,747686610,15890,15890,15890,15890,0
|
|
20240607,123600,747686610,15890,15890,15890,15890,33
|
|
20240607,123500,747162240,15890,15900,15900,15890,12
|
|
20240607,123400,746971510,15910,15910,15910,15910,2
|
|
20240607,123300,746939690,15910,15910,15910,15910,10
|
|
20240607,123200,746780590,15910,15890,15910,15890,122
|
|
20240607,123100,744840760,15880,15880,15880,15880,0
|
|
20240607,123000,744840760,15880,15880,15880,15880,5
|
|
20240607,122900,744761360,15880,15880,15880,15880,1
|
|
20240607,122800,744745480,15860,15860,15860,15860,0
|
|
20240607,122700,744745480,15860,15860,15860,15860,0
|
|
20240607,122600,744745480,15860,15880,15880,15860,3
|
|
20240607,122500,744697880,15860,15850,15880,15850,163
|
|
20240607,122400,742113390,15850,15860,15860,15850,15
|
|
20240607,122300,741875600,15850,15850,15850,15850,0
|
|
20240607,122200,741875600,15850,15850,15850,15850,18
|
|
20240607,122100,741590300,15850,15850,15850,15850,0
|
|
20240607,122000,741590300,15850,15860,15860,15850,4
|
|
20240607,121900,741526880,15860,15860,15860,15860,0
|
|
20240607,121800,741526880,15860,15860,15860,15860,0
|
|
20240607,121700,741526880,15860,15860,15860,15860,67
|
|
20240607,121600,740464260,15860,15860,15860,15860,0
|
|
20240607,121500,740464260,15860,15860,15860,15860,64
|
|
20240607,121400,739449220,15910,15890,15910,15890,35
|
|
20240607,121300,738892710,15890,15850,15890,15850,104
|
|
20240607,121200,737244150,15850,15850,15850,15850,60
|
|
20240607,121100,736293150,15850,15850,15850,15850,0
|
|
20240607,121000,736293150,15850,15870,15870,15850,4
|
|
20240607,120900,736229730,15870,15850,15870,15850,23
|
|
20240607,120800,735865040,15850,15850,15850,15850,69
|
|
20240607,120700,734771390,15850,15850,15850,15850,69
|
|
20240607,120600,733677740,15850,15850,15850,15850,0
|
|
20240607,120500,733677740,15850,15850,15850,15850,1
|
|
20240607,120400,733661890,15850,15850,15850,15850,0
|
|
20240607,120300,733661890,15850,15850,15850,15850,0
|
|
20240607,120200,733661890,15850,15850,15850,15850,0
|
|
20240607,120100,733661890,15850,15850,15850,15850,0
|
|
20240607,120000,733661890,15850,15850,15850,15850,0
|
|
20240607,115900,733661890,15850,15850,15850,15850,24
|
|
20240607,115800,733281490,15900,15860,15900,15850,103
|
|
20240607,115700,731648660,15860,15860,15860,15860,0
|
|
20240607,115600,731648660,15860,15860,15860,15860,38
|
|
20240607,115500,731045980,15850,15860,15860,15850,64
|
|
20240607,115400,730031050,15860,15860,15860,15860,11
|
|
20240607,115300,729856590,15850,15910,15910,15850,644
|
|
20240607,115200,719630050,15910,15910,15910,15910,50
|
|
20240607,115100,718834550,15900,15900,15900,15900,0
|
|
20240607,115000,718834550,15900,15900,15900,15900,10
|
|
20240607,114900,718675550,15900,15900,15900,15900,19
|
|
20240607,114800,718373450,15900,15900,15900,15900,0
|
|
20240607,114700,718373450,15900,15900,15900,15900,0
|
|
20240607,114600,718373450,15900,15900,15900,15900,10
|
|
20240607,114500,718214450,15910,15910,15910,15910,0
|
|
20240607,114400,718214450,15910,15910,15910,15910,0
|
|
20240607,114300,718214450,15910,15910,15910,15910,226
|
|
20240607,114200,714618790,15920,15920,15920,15920,96
|
|
20240607,114100,713090470,15930,15950,15950,15930,4
|
|
20240607,114000,713026690,15970,15970,15970,15970,1
|
|
20240607,113900,713010720,15970,15970,15970,15970,5
|
|
20240607,113800,712930870,15970,15970,15970,15970,0
|
|
20240607,113700,712930870,15970,15970,15970,15970,0
|
|
20240607,113600,712930870,15970,15970,15970,15970,5
|
|
20240607,113500,712851020,15960,15960,15960,15960,3
|
|
20240607,113400,712803140,15960,15960,15960,15960,145
|
|
20240607,113300,710488940,15960,15930,15960,15930,10
|
|
20240607,113200,710329430,15910,15910,15910,15910,7
|
|
20240607,113100,710218060,15900,15900,15900,15900,0
|
|
20240607,113000,710218060,15900,15900,15900,15900,0
|
|
20240607,112900,710218060,15900,15900,15900,15900,0
|
|
20240607,112800,710218060,15900,15900,15900,15900,6
|
|
20240607,112700,710122660,15960,15920,15960,15920,74
|
|
20240607,112600,708943540,15970,15970,15970,15970,4
|
|
20240607,112500,708879660,15980,15980,15980,15980,0
|
|
20240607,112400,708879660,15980,15980,15980,15980,94
|
|
20240607,112300,707377540,15980,15930,15980,15930,251
|
|
20240607,112200,703374190,15920,15900,15920,15900,96
|
|
20240607,112100,701846360,15900,15900,15900,15900,1
|
|
20240607,112000,701830460,15900,15900,15900,15900,47
|
|
20240607,111900,701083160,15900,15900,15900,15900,2
|
|
20240607,111800,701051360,15900,15910,15910,15900,34
|
|
20240607,111700,700510470,15920,15910,15920,15910,6
|
|
20240607,111600,700415000,15910,15910,15910,15910,0
|
|
20240607,111500,700415000,15910,15910,15910,15910,4
|
|
20240607,111400,700351360,15910,15910,15910,15910,10
|
|
20240607,111300,700192260,15910,15910,15910,15910,4
|
|
20240607,111200,700128620,15910,15910,15910,15910,13
|
|
20240607,111100,699921790,15910,15910,15910,15910,3
|
|
20240607,111000,699874060,15910,15910,15910,15910,19
|
|
20240607,110900,699571770,15910,15910,15910,15910,0
|
|
20240607,110800,699571770,15910,15910,15910,15910,18
|
|
20240607,110700,699285390,15910,15910,15910,15910,7
|
|
20240607,110600,699174020,15950,15950,15950,15950,5
|
|
20240607,110500,699094270,15910,15910,15910,15910,2
|
|
20240607,110400,699062450,15860,15930,15930,15860,112
|
|
20240607,110300,697283520,15910,15910,15910,15910,0
|
|
20240607,110200,697283520,15910,15910,15910,15910,526
|
|
20240607,110100,688914860,15910,15970,15980,15910,42
|
|
20240607,110000,688244150,15970,15910,15970,15910,56
|
|
20240607,105900,687351630,15910,15910,15910,15910,0
|
|
20240607,105800,687351630,15910,15910,15910,15910,0
|
|
20240607,105700,687351630,15910,15910,15910,15910,0
|
|
20240607,105600,687351630,15910,15910,15910,15910,1
|
|
20240607,105500,687335720,15910,16000,16020,15850,4909
|
|
20240607,105400,609064390,15960,15980,15980,15960,106
|
|
20240607,105300,607372110,16000,16000,16000,16000,161
|
|
20240607,105200,604796110,16000,16000,16000,16000,1
|
|
20240607,105100,604780110,16000,15980,16000,15980,61
|
|
20240607,105000,603805310,15980,15990,15990,15980,128
|
|
20240607,104900,601759640,16000,16000,16000,16000,6
|
|
20240607,104800,601663640,16000,15980,16000,15980,36
|
|
20240607,104700,601088320,15980,15980,16000,15980,42
|
|
20240607,104600,600417140,15980,16000,16000,15980,43
|
|
20240607,104500,599729980,16000,15980,16000,15980,54
|
|
20240607,104400,598867020,16000,16000,16000,16000,1
|
|
20240607,104300,598851020,16010,16010,16010,16010,1
|
|
20240607,104200,598835010,15980,15990,16020,15980,1144
|
|
20240607,104100,580526610,15990,15960,15990,15960,315
|
|
20240607,104000,575493900,15940,15940,15940,15940,10
|
|
20240607,103900,575334500,15940,15960,15960,15940,315
|
|
20240607,103800,570307120,15960,15890,15960,15890,662
|
|
20240607,103700,559772470,15890,15890,15890,15890,1
|
|
20240607,103600,559756580,15890,15890,15890,15890,100
|
|
20240607,103500,558167580,15850,15850,15850,15850,136
|
|
20240607,103400,556011980,15850,15850,15850,15850,10
|
|
20240607,103300,555853480,15850,15850,15850,15850,30
|
|
20240607,103200,555377980,15850,15850,15850,15850,0
|
|
20240607,103100,555377980,15850,15850,15850,15850,1
|
|
20240607,103000,555362130,15900,15850,15900,15850,11
|
|
20240607,102900,555187730,15850,15850,15850,15850,0
|
|
20240607,102800,555187730,15850,15850,15850,15850,1
|
|
20240607,102700,555171880,15850,15850,15850,15850,0
|
|
20240607,102600,555171880,15850,15900,15900,15850,39
|
|
20240607,102500,554553480,15920,15920,15920,15920,87
|
|
20240607,102400,553168440,15930,15820,15930,15810,195
|
|
20240607,102300,550078830,15810,15810,15810,15810,7
|
|
20240607,102200,549968160,15770,15760,15770,15760,1118
|
|
20240607,102100,532337470,15720,15750,15760,15720,80
|
|
20240607,102000,531077800,15750,15800,15800,15750,442
|
|
20240607,101900,524106330,15810,15810,15810,15810,20
|
|
20240607,101800,523790130,15810,15810,15810,15810,0
|
|
20240607,101700,523790130,15810,15800,15810,15800,8
|
|
20240607,101600,523663710,15810,15810,15810,15810,0
|
|
20240607,101500,523663710,15810,15800,15810,15800,7
|
|
20240607,101400,523553100,15800,15800,15800,15800,0
|
|
20240607,101300,523553100,15800,15800,15800,15800,0
|
|
20240607,101200,523553100,15800,15790,15800,15780,41
|
|
20240607,101100,522905730,15790,15800,15800,15790,164
|
|
20240607,101000,520314860,15810,15810,15810,15810,28
|
|
20240607,100900,519872180,15810,15850,15850,15810,394
|
|
20240607,100800,513628600,15850,15880,15880,15850,127
|
|
20240607,100700,511614550,15850,15850,15850,15850,0
|
|
20240607,100600,511614550,15850,15880,15880,15850,735
|
|
20240607,100500,499950030,15890,15930,15930,15890,537
|
|
20240607,100400,491410400,15930,15960,15960,15930,524
|
|
20240607,100300,483052440,15960,15980,15980,15960,107
|
|
20240607,100200,481344620,15980,15960,15980,15960,42
|
|
20240607,100100,480674070,15950,15920,15950,15910,380
|
|
20240607,100000,474619830,15920,15920,15920,15920,4
|
|
20240607,095900,474556150,15910,15910,15910,15910,0
|
|
20240607,095800,474556150,15910,15910,15910,15910,8
|
|
20240607,095700,474428870,15960,15970,15970,15960,10
|
|
20240607,095600,474269190,15970,15970,15970,15910,65
|
|
20240607,095500,473233180,15910,15970,15970,15910,25
|
|
20240607,095400,472834000,15900,15900,15900,15900,25
|
|
20240607,095300,472436500,15900,15970,15970,15900,2098
|
|
20240607,095200,439061870,15940,15940,15940,15930,113
|
|
20240607,095100,437260660,15940,15940,15940,15940,0
|
|
20240607,095000,437260660,15940,15930,15950,15900,9
|
|
20240607,094900,437117390,15900,16000,16000,15900,27
|
|
20240607,094800,436687880,16000,15940,16000,15940,197
|
|
20240607,094700,433536810,15900,15900,15900,15900,40
|
|
20240607,094600,432900810,15890,15890,15890,15890,0
|
|
20240607,094500,432900810,15890,15890,15890,15890,6
|
|
20240607,094400,432805470,15900,15890,15900,15890,26
|
|
20240607,094300,432392230,15910,16020,16020,15910,1281
|
|
20240607,094200,411942870,16020,16050,16060,16020,427
|
|
20240607,094100,405093030,16060,16100,16100,16060,999
|
|
20240607,094000,389027570,16160,16160,16170,16100,37
|
|
20240607,093900,388429680,16170,16150,16170,16070,141
|
|
20240607,093800,386152340,16170,16200,16200,16170,1233
|
|
20240607,093700,366196660,16200,16240,16240,16150,103
|
|
20240607,093600,364529360,16240,16120,16240,16110,4124
|
|
20240607,093500,297911940,16120,16140,16140,16110,231
|
|
20240607,093400,294186000,16140,16100,16140,16100,233
|
|
20240607,093300,290431050,16150,16050,16150,16040,159
|
|
20240607,093200,287870380,16050,16070,16070,16030,207
|
|
20240607,093100,284546330,16070,16020,16090,16020,380
|
|
20240607,093000,278443950,16020,16090,16090,16020,443
|
|
20240607,092900,271332320,16090,16190,16190,16090,727
|
|
20240607,092800,259594970,16170,16040,16230,16040,4155
|
|
20240607,092700,192712590,16050,15970,16300,15920,2594
|
|
20240607,092600,151020650,15960,15900,15960,15900,1493
|
|
20240607,092500,127237310,15900,15840,15900,15840,131
|
|
20240607,092400,125157400,15810,15810,15830,15810,54
|
|
20240607,092300,124303560,15810,15820,15840,15800,94
|
|
20240607,092200,122816750,15840,15840,15860,15840,56
|
|
20240607,092100,121929200,15840,15900,15900,15830,94
|
|
20240607,092000,120437960,15900,15890,15910,15860,1663
|
|
20240607,091900,94004050,15920,15860,15920,15840,1534
|
|
20240607,091800,69639120,15860,15720,15860,15720,676
|
|
20240607,091700,58972090,15720,15710,15720,15710,113
|
|
20240607,091600,57196230,15710,15700,15710,15700,188
|
|
20240607,091500,54244110,15710,15700,15710,15610,368
|
|
20240607,091400,48468340,15700,15700,15700,15700,156
|
|
20240607,091300,46019140,15700,15680,15700,15680,1735
|
|
20240607,091200,18782240,15680,15600,15680,15600,489
|
|
20240607,091100,11136500,15600,15530,15600,15530,336
|
|
20240607,091000,5915690,15530,15520,15530,15520,55
|
|
20240607,090900,5061990,15520,15520,15520,15520,28
|
|
20240607,090800,4627430,15520,15510,15530,15510,18
|
|
20240607,090700,4348050,15510,15500,15510,15500,37
|
|
20240607,090600,3774290,15450,15490,15550,15450,82
|
|
20240607,090500,2503990,15490,15490,15570,15490,26
|
|
20240607,090400,2099620,15600,15440,15600,15440,15
|
|
20240607,090300,1867390,15430,15430,15430,15430,0
|
|
20240607,090200,1867390,15430,15430,15430,15430,0
|
|
20240607,090100,1867390,15430,15440,15440,15430,81
|
|
20240607,090000,617360,15440,15410,15440,15410,40
|