588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,184500,165841770,5750,5750,5750,5750,1655
|
|
20240621,184400,165841770,5750,5750,5750,5750,0
|
|
20240621,184300,165841770,5750,5750,5750,5750,0
|
|
20240621,184200,165841770,5750,5750,5750,5750,0
|
|
20240621,184100,165841770,5750,5750,5750,5750,0
|
|
20240621,184000,165841770,5750,5750,5750,5750,0
|
|
20240621,183900,165841770,5750,5750,5750,5750,0
|
|
20240621,183800,165841770,5750,5750,5750,5750,0
|
|
20240621,183700,165841770,5750,5750,5750,5750,0
|
|
20240621,183600,165841770,5750,5750,5750,5750,0
|
|
20240621,183500,165841770,5750,5750,5750,5750,0
|
|
20240621,183400,165841770,5750,5750,5750,5750,0
|
|
20240621,183300,165841770,5750,5750,5750,5750,0
|
|
20240621,183200,165841770,5750,5750,5750,5750,0
|
|
20240621,183100,165841770,5750,5750,5750,5750,0
|
|
20240621,183000,165841770,5750,5750,5750,5750,0
|
|
20240621,182900,165841770,5750,5750,5750,5750,0
|
|
20240621,182800,165841770,5750,5750,5750,5750,0
|
|
20240621,182700,165841770,5750,5750,5750,5750,0
|
|
20240621,182600,165841770,5750,5750,5750,5750,0
|
|
20240621,182500,165841770,5750,5750,5750,5750,0
|
|
20240621,182400,165841770,5750,5750,5750,5750,0
|
|
20240621,182300,165841770,5750,5750,5750,5750,0
|
|
20240621,182200,165841770,5750,5750,5750,5750,0
|
|
20240621,182100,165841770,5750,5750,5750,5750,0
|
|
20240621,182000,165841770,5750,5750,5750,5750,0
|
|
20240621,181900,165841770,5750,5750,5750,5750,0
|
|
20240621,181800,165841770,5750,5750,5750,5750,0
|
|
20240621,181700,165841770,5750,5750,5750,5750,0
|
|
20240621,181600,165841770,5750,5750,5750,5750,0
|
|
20240621,181500,165841770,5750,5750,5750,5750,1655
|
|
20240621,181400,165841770,5750,5750,5750,5750,0
|
|
20240621,181300,165841770,5750,5750,5750,5750,0
|
|
20240621,181200,165841770,5750,5750,5750,5750,0
|
|
20240621,181100,165841770,5750,5750,5750,5750,0
|
|
20240621,181000,165841770,5750,5750,5750,5750,0
|
|
20240621,180900,165841770,5750,5750,5750,5750,0
|
|
20240621,180800,165841770,5750,5750,5750,5750,0
|
|
20240621,180700,165841770,5750,5750,5750,5750,0
|
|
20240621,180600,165841770,5750,5750,5750,5750,0
|
|
20240621,180500,165841770,5750,5750,5750,5750,0
|
|
20240621,180400,165841770,5750,5750,5750,5750,0
|
|
20240621,180300,165841770,5750,5750,5750,5750,0
|
|
20240621,180200,165841770,5750,5750,5750,5750,0
|
|
20240621,180100,165841770,5750,5750,5750,5750,0
|
|
20240621,180000,165841770,5750,5750,5750,5750,0
|
|
20240621,175900,165841770,5750,5750,5750,5750,0
|
|
20240621,175800,165841770,5750,5750,5750,5750,0
|
|
20240621,175700,165841770,5750,5750,5750,5750,0
|
|
20240621,175600,165841770,5750,5750,5750,5750,0
|
|
20240621,175500,165841770,5750,5750,5750,5750,0
|
|
20240621,175400,165841770,5750,5750,5750,5750,0
|
|
20240621,175300,165841770,5750,5750,5750,5750,0
|
|
20240621,175200,165841770,5750,5750,5750,5750,0
|
|
20240621,175100,165841770,5750,5750,5750,5750,0
|
|
20240621,175000,165841770,5750,5750,5750,5750,0
|
|
20240621,174900,165841770,5750,5750,5750,5750,0
|
|
20240621,174800,165841770,5750,5750,5750,5750,0
|
|
20240621,174700,165841770,5750,5750,5750,5750,0
|
|
20240621,174600,165841770,5750,5750,5750,5750,0
|
|
20240621,174500,165841770,5750,5750,5750,5750,1655
|
|
20240621,174400,165841770,5750,5750,5750,5750,0
|
|
20240621,174300,165841770,5750,5750,5750,5750,0
|
|
20240621,174200,165841770,5750,5750,5750,5750,0
|
|
20240621,174100,165841770,5750,5750,5750,5750,0
|
|
20240621,174000,165841770,5750,5750,5750,5750,0
|
|
20240621,173900,165841770,5750,5750,5750,5750,0
|
|
20240621,173800,165841770,5750,5750,5750,5750,0
|
|
20240621,173700,165841770,5750,5750,5750,5750,0
|
|
20240621,173600,165841770,5750,5750,5750,5750,0
|
|
20240621,173500,165841770,5750,5750,5750,5750,0
|
|
20240621,173400,165841770,5750,5750,5750,5750,0
|
|
20240621,173300,165841770,5750,5750,5750,5750,0
|
|
20240621,173200,165841770,5750,5750,5750,5750,0
|
|
20240621,173100,165841770,5750,5750,5750,5750,0
|
|
20240621,173000,165841770,5750,5750,5750,5750,0
|
|
20240621,172900,165841770,5750,5750,5750,5750,0
|
|
20240621,172800,165841770,5750,5750,5750,5750,0
|
|
20240621,172700,165841770,5750,5750,5750,5750,0
|
|
20240621,172600,165841770,5750,5750,5750,5750,0
|
|
20240621,172500,165841770,5750,5750,5750,5750,0
|
|
20240621,172400,165841770,5750,5750,5750,5750,0
|
|
20240621,172300,165841770,5750,5750,5750,5750,0
|
|
20240621,172200,165841770,5750,5750,5750,5750,0
|
|
20240621,172100,165841770,5750,5750,5750,5750,0
|
|
20240621,172000,165841770,5750,5750,5750,5750,0
|
|
20240621,171900,165841770,5750,5750,5750,5750,0
|
|
20240621,171800,165841770,5750,5750,5750,5750,0
|
|
20240621,171700,165841770,5750,5750,5750,5750,0
|
|
20240621,171600,165841770,5750,5750,5750,5750,0
|
|
20240621,171500,165841770,5750,5750,5750,5750,1655
|
|
20240621,171400,165841770,5750,5750,5750,5750,0
|
|
20240621,171300,165841770,5750,5750,5750,5750,0
|
|
20240621,171200,165841770,5750,5750,5750,5750,0
|
|
20240621,171100,165841770,5750,5750,5750,5750,0
|
|
20240621,171000,165841770,5750,5750,5750,5750,0
|
|
20240621,170900,165841770,5750,5750,5750,5750,0
|
|
20240621,170800,165841770,5750,5750,5750,5750,0
|
|
20240621,170700,165841770,5750,5750,5750,5750,0
|
|
20240621,170600,165841770,5750,5750,5750,5750,0
|
|
20240621,170500,165841770,5750,5750,5750,5750,0
|
|
20240621,170400,165841770,5750,5750,5750,5750,0
|
|
20240621,170300,165841770,5750,5750,5750,5750,0
|
|
20240621,170200,165841770,5750,5750,5750,5750,0
|
|
20240621,170100,165841770,5750,5750,5750,5750,0
|
|
20240621,170000,165841770,5750,5750,5750,5750,0
|
|
20240621,165900,165841770,5750,5750,5750,5750,0
|
|
20240621,165800,165841770,5750,5750,5750,5750,0
|
|
20240621,165700,165841770,5750,5750,5750,5750,0
|
|
20240621,165600,165841770,5750,5750,5750,5750,0
|
|
20240621,165500,165841770,5750,5750,5750,5750,0
|
|
20240621,165400,165841770,5750,5750,5750,5750,0
|
|
20240621,165300,165841770,5750,5750,5750,5750,0
|
|
20240621,165200,165841770,5750,5750,5750,5750,0
|
|
20240621,165100,165841770,5750,5750,5750,5750,0
|
|
20240621,165000,165841770,5750,5750,5750,5750,0
|
|
20240621,164900,165841770,5750,5750,5750,5750,0
|
|
20240621,164800,165841770,5750,5750,5750,5750,0
|
|
20240621,164700,165841770,5750,5750,5750,5750,0
|
|
20240621,164600,165841770,5750,5750,5750,5750,0
|
|
20240621,164500,165841770,5750,5750,5750,5750,1655
|
|
20240621,164400,165841770,5750,5750,5750,5750,0
|
|
20240621,164300,165841770,5750,5750,5750,5750,0
|
|
20240621,164200,165841770,5750,5750,5750,5750,0
|
|
20240621,164100,165841770,5750,5750,5750,5750,0
|
|
20240621,164000,165841770,5750,5750,5750,5750,0
|
|
20240621,163900,165841770,5750,5750,5750,5750,0
|
|
20240621,163800,165841770,5750,5750,5750,5750,0
|
|
20240621,163700,165841770,5750,5750,5750,5750,0
|
|
20240621,163600,165841770,5750,5750,5750,5750,0
|
|
20240621,163500,165841770,5750,5750,5750,5750,0
|
|
20240621,163400,165841770,5750,5750,5750,5750,0
|
|
20240621,163300,165841770,5750,5750,5750,5750,0
|
|
20240621,163200,165841770,5750,5750,5750,5750,0
|
|
20240621,163100,165841770,5750,5750,5750,5750,0
|
|
20240621,163000,165841770,5750,5750,5750,5750,0
|
|
20240621,162900,165841770,5750,5750,5750,5750,0
|
|
20240621,162800,165841770,5750,5750,5750,5750,0
|
|
20240621,162700,165841770,5750,5750,5750,5750,0
|
|
20240621,162600,165841770,5750,5750,5750,5750,0
|
|
20240621,162500,165841770,5750,5750,5750,5750,0
|
|
20240621,162400,165841770,5750,5750,5750,5750,0
|
|
20240621,162300,165841770,5750,5750,5750,5750,0
|
|
20240621,162200,165841770,5750,5750,5750,5750,0
|
|
20240621,162100,165841770,5750,5750,5750,5750,0
|
|
20240621,162000,165841770,5750,5750,5750,5750,0
|
|
20240621,161900,165841770,5750,5750,5750,5750,0
|
|
20240621,161800,165841770,5750,5750,5750,5750,0
|
|
20240621,161700,165841770,5750,5750,5750,5750,0
|
|
20240621,161600,165841770,5750,5750,5750,5750,0
|
|
20240621,161500,165841770,5750,5750,5750,5750,1655
|
|
20240621,161400,165841770,5750,5750,5750,5750,0
|
|
20240621,161300,165841770,5750,5750,5750,5750,0
|
|
20240621,161200,165841770,5750,5750,5750,5750,0
|
|
20240621,161100,165841770,5750,5750,5750,5750,0
|
|
20240621,161000,165841770,5750,5750,5750,5750,0
|
|
20240621,160900,165841770,5750,5750,5750,5750,0
|
|
20240621,160800,165841770,5750,5750,5750,5750,0
|
|
20240621,160700,165841770,5750,5750,5750,5750,0
|
|
20240621,160600,165841770,5750,5750,5750,5750,0
|
|
20240621,160500,165841770,5750,5750,5750,5750,0
|
|
20240621,160400,165841770,5750,5750,5750,5750,0
|
|
20240621,160300,165841770,5750,5750,5750,5750,0
|
|
20240621,160200,165841770,5750,5750,5750,5750,0
|
|
20240621,160100,165841770,5750,5750,5750,5750,0
|
|
20240621,160000,165841770,5750,5750,5750,5750,0
|
|
20240621,155900,165841770,5750,5750,5750,5750,0
|
|
20240621,155800,165841770,5750,5750,5750,5750,0
|
|
20240621,155700,165841770,5750,5750,5750,5750,0
|
|
20240621,155600,165841770,5750,5750,5750,5750,0
|
|
20240621,155500,165841770,5750,5750,5750,5750,0
|
|
20240621,155400,165841770,5750,5750,5750,5750,0
|
|
20240621,155300,165841770,5750,5750,5750,5750,0
|
|
20240621,155200,165841770,5750,5750,5750,5750,0
|
|
20240621,155100,165841770,5750,5750,5750,5750,0
|
|
20240621,155000,165841770,5750,5750,5750,5750,0
|
|
20240621,154900,165841770,5750,5750,5750,5750,0
|
|
20240621,154800,165841770,5750,5750,5750,5750,0
|
|
20240621,154700,165841770,5750,5750,5750,5750,0
|
|
20240621,154600,165841770,5750,5750,5750,5750,0
|
|
20240621,154500,165841770,5750,5750,5750,5750,1655
|
|
20240621,154400,165841770,5750,5750,5750,5750,0
|
|
20240621,154300,165841770,5750,5750,5750,5750,0
|
|
20240621,154200,165841770,5750,5750,5750,5750,0
|
|
20240621,154100,165841770,5750,5750,5750,5750,0
|
|
20240621,154000,165841770,5750,5750,5750,5750,0
|
|
20240621,153900,165841770,5750,5750,5750,5750,0
|
|
20240621,153800,165841770,5750,5750,5750,5750,0
|
|
20240621,153700,165841770,5750,5750,5750,5750,0
|
|
20240621,153600,165841770,5750,5750,5750,5750,0
|
|
20240621,153500,165841770,5750,5750,5750,5750,0
|
|
20240621,153400,165841770,5750,5750,5750,5750,0
|
|
20240621,153300,165841770,5750,5750,5750,5750,0
|
|
20240621,153200,165841770,5750,5750,5750,5750,0
|
|
20240621,153100,165841770,5750,5750,5750,5750,0
|
|
20240621,153000,165841770,5750,5750,5750,5750,1655
|
|
20240621,152900,156325520,5790,5790,5790,5790,0
|
|
20240621,152800,156325520,5790,5790,5790,5790,0
|
|
20240621,152700,156325520,5790,5790,5790,5790,0
|
|
20240621,152600,156325520,5790,5790,5790,5790,0
|
|
20240621,152500,156325520,5790,5790,5790,5790,0
|
|
20240621,152400,156325520,5790,5790,5790,5790,0
|
|
20240621,152300,156325520,5790,5790,5790,5790,0
|
|
20240621,152200,156325520,5790,5790,5790,5790,0
|
|
20240621,152100,156325520,5790,5790,5790,5790,0
|
|
20240621,152000,156325520,5790,5790,5790,5790,0
|
|
20240621,151900,156325520,5790,5770,5800,5760,296
|
|
20240621,151800,154612000,5790,5790,5790,5790,53
|
|
20240621,151700,154305130,5800,5800,5800,5800,0
|
|
20240621,151600,154305130,5800,5800,5800,5800,0
|
|
20240621,151500,154305130,5800,5800,5800,5800,0
|
|
20240621,151400,154305130,5800,5800,5800,5800,0
|
|
20240621,151300,154305130,5800,5800,5800,5800,0
|
|
20240621,151200,154305130,5800,5760,5800,5760,663
|
|
20240621,151100,150486210,5770,5770,5770,5760,281
|
|
20240621,151000,148864850,5780,5780,5780,5780,2
|
|
20240621,150900,148853290,5780,5780,5780,5780,3
|
|
20240621,150800,148835950,5790,5790,5790,5790,0
|
|
20240621,150700,148835950,5790,5800,5800,5780,23
|
|
20240621,150600,148702960,5800,5800,5800,5800,0
|
|
20240621,150500,148702960,5800,5800,5800,5800,0
|
|
20240621,150400,148702960,5800,5800,5800,5800,0
|
|
20240621,150300,148702960,5800,5800,5800,5800,0
|
|
20240621,150200,148702960,5800,5800,5800,5800,0
|
|
20240621,150100,148702960,5800,5800,5800,5800,0
|
|
20240621,150000,148702960,5800,5800,5800,5800,0
|
|
20240621,145900,148702960,5800,5800,5800,5800,52
|
|
20240621,145800,148401360,5800,5800,5800,5800,54
|
|
20240621,145700,148088160,5790,5790,5790,5790,0
|
|
20240621,145600,148088160,5790,5790,5790,5790,33
|
|
20240621,145500,147897090,5800,5800,5800,5800,0
|
|
20240621,145400,147897090,5800,5790,5800,5790,10
|
|
20240621,145300,147839180,5790,5770,5790,5770,110
|
|
20240621,145200,147202480,5780,5780,5780,5780,10
|
|
20240621,145100,147144680,5790,5790,5790,5790,0
|
|
20240621,145000,147144680,5790,5790,5790,5790,0
|
|
20240621,144900,147144680,5790,5790,5790,5790,0
|
|
20240621,144800,147144680,5790,5790,5790,5790,0
|
|
20240621,144700,147144680,5790,5790,5790,5790,0
|
|
20240621,144600,147144680,5790,5790,5790,5790,0
|
|
20240621,144500,147144680,5790,5780,5790,5780,118
|
|
20240621,144400,146462620,5770,5780,5780,5770,13
|
|
20240621,144300,146387520,5770,5770,5770,5770,0
|
|
20240621,144200,146387520,5770,5770,5770,5770,0
|
|
20240621,144100,146387520,5770,5770,5770,5770,0
|
|
20240621,144000,146387520,5770,5770,5770,5770,0
|
|
20240621,143900,146387520,5770,5770,5770,5770,150
|
|
20240621,143800,145522020,5780,5790,5790,5780,34
|
|
20240621,143700,145325480,5770,5770,5770,5770,0
|
|
20240621,143600,145325480,5770,5770,5770,5770,0
|
|
20240621,143500,145325480,5770,5770,5770,5770,0
|
|
20240621,143400,145325480,5770,5770,5770,5770,0
|
|
20240621,143300,145325480,5770,5770,5770,5770,0
|
|
20240621,143200,145325480,5770,5790,5790,5770,150
|
|
20240621,143100,144459250,5800,5800,5800,5800,0
|
|
20240621,143000,144459250,5800,5800,5800,5800,0
|
|
20240621,142900,144459250,5800,5800,5800,5800,18
|
|
20240621,142800,144354850,5790,5790,5790,5790,0
|
|
20240621,142700,144354850,5790,5790,5790,5790,72
|
|
20240621,142600,143937970,5800,5800,5800,5800,0
|
|
20240621,142500,143937970,5800,5800,5800,5800,0
|
|
20240621,142400,143937970,5800,5800,5800,5800,5
|
|
20240621,142300,143908970,5780,5780,5780,5780,0
|
|
20240621,142200,143908970,5780,5790,5790,5780,225
|
|
20240621,142100,142608260,5790,5790,5790,5790,0
|
|
20240621,142000,142608260,5790,5790,5790,5790,0
|
|
20240621,141900,142608260,5790,5790,5790,5790,110
|
|
20240621,141800,141971360,5800,5810,5810,5800,2171
|
|
20240621,141700,129379420,5820,5820,5820,5820,1
|
|
20240621,141600,129373600,5820,5820,5820,5820,0
|
|
20240621,141500,129373600,5820,5820,5820,5820,0
|
|
20240621,141400,129373600,5820,5820,5820,5820,0
|
|
20240621,141300,129373600,5820,5820,5820,5820,6
|
|
20240621,141200,129338680,5800,5800,5800,5800,0
|
|
20240621,141100,129338680,5800,5800,5800,5800,1
|
|
20240621,141000,129332880,5800,5800,5800,5800,178
|
|
20240621,140900,128300480,5800,5800,5800,5800,30
|
|
20240621,140800,128126480,5820,5820,5820,5820,5
|
|
20240621,140700,128097380,5820,5820,5820,5820,3
|
|
20240621,140600,128079920,5800,5800,5800,5800,85
|
|
20240621,140500,127586920,5810,5810,5810,5810,15
|
|
20240621,140400,127499770,5820,5820,5820,5820,0
|
|
20240621,140300,127499770,5820,5820,5820,5820,0
|
|
20240621,140200,127499770,5820,5820,5820,5820,0
|
|
20240621,140100,127499770,5820,5820,5820,5820,0
|
|
20240621,140000,127499770,5820,5820,5820,5820,0
|
|
20240621,135900,127499770,5820,5820,5820,5820,0
|
|
20240621,135800,127499770,5820,5820,5820,5820,17
|
|
20240621,135700,127400830,5820,5820,5820,5820,0
|
|
20240621,135600,127400830,5820,5820,5820,5820,3
|
|
20240621,135500,127383370,5810,5810,5810,5810,0
|
|
20240621,135400,127383370,5810,5810,5810,5810,0
|
|
20240621,135300,127383370,5810,5810,5810,5810,0
|
|
20240621,135200,127383370,5810,5810,5810,5810,0
|
|
20240621,135100,127383370,5810,5810,5810,5810,0
|
|
20240621,135000,127383370,5810,5810,5810,5810,0
|
|
20240621,134900,127383370,5810,5810,5810,5810,0
|
|
20240621,134800,127383370,5810,5810,5810,5810,0
|
|
20240621,134700,127383370,5810,5810,5810,5810,0
|
|
20240621,134600,127383370,5810,5800,5820,5800,1706
|
|
20240621,134500,117460830,5770,5770,5770,5770,0
|
|
20240621,134400,117460830,5770,5770,5770,5770,0
|
|
20240621,134300,117460830,5770,5770,5770,5770,0
|
|
20240621,134200,117460830,5770,5770,5770,5770,0
|
|
20240621,134100,117460830,5770,5770,5770,5770,81
|
|
20240621,134000,116993460,5770,5770,5770,5770,0
|
|
20240621,133900,116993460,5770,5770,5770,5770,1
|
|
20240621,133800,116987690,5770,5770,5770,5770,0
|
|
20240621,133700,116987690,5770,5770,5770,5770,100
|
|
20240621,133600,116410690,5770,5770,5770,5770,0
|
|
20240621,133500,116410690,5770,5770,5770,5770,0
|
|
20240621,133400,116410690,5770,5770,5770,5770,0
|
|
20240621,133300,116410690,5770,5770,5770,5770,0
|
|
20240621,133200,116410690,5770,5770,5770,5770,0
|
|
20240621,133100,116410690,5770,5770,5770,5770,0
|
|
20240621,133000,116410690,5770,5770,5770,5770,0
|
|
20240621,132900,116410690,5770,5770,5770,5770,0
|
|
20240621,132800,116410690,5770,5770,5770,5770,0
|
|
20240621,132700,116410690,5770,5770,5770,5770,1
|
|
20240621,132600,116404920,5800,5800,5800,5800,0
|
|
20240621,132500,116404920,5800,5800,5800,5800,0
|
|
20240621,132400,116404920,5800,5800,5800,5800,0
|
|
20240621,132300,116404920,5800,5800,5800,5800,1
|
|
20240621,132200,116399120,5770,5770,5770,5770,0
|
|
20240621,132100,116399120,5770,5770,5770,5770,0
|
|
20240621,132000,116399120,5770,5770,5770,5770,100
|
|
20240621,131900,115822120,5770,5800,5800,5770,45
|
|
20240621,131800,115562440,5800,5800,5800,5800,0
|
|
20240621,131700,115562440,5800,5800,5800,5800,0
|
|
20240621,131600,115562440,5800,5800,5800,5800,0
|
|
20240621,131500,115562440,5800,5800,5800,5800,0
|
|
20240621,131400,115562440,5800,5800,5800,5800,0
|
|
20240621,131300,115562440,5800,5800,5800,5800,0
|
|
20240621,131200,115562440,5800,5800,5800,5800,15
|
|
20240621,131100,115475440,5800,5800,5800,5800,0
|
|
20240621,131000,115475440,5800,5800,5800,5800,0
|
|
20240621,130900,115475440,5800,5800,5800,5800,0
|
|
20240621,130800,115475440,5800,5800,5800,5800,0
|
|
20240621,130700,115475440,5800,5800,5800,5800,0
|
|
20240621,130600,115475440,5800,5800,5800,5800,0
|
|
20240621,130500,115475440,5800,5800,5800,5800,7
|
|
20240621,130400,115434840,5770,5770,5770,5770,0
|
|
20240621,130300,115434840,5770,5770,5770,5770,0
|
|
20240621,130200,115434840,5770,5770,5770,5770,0
|
|
20240621,130100,115434840,5770,5770,5770,5770,0
|
|
20240621,130000,115434840,5770,5770,5770,5770,0
|
|
20240621,125900,115434840,5770,5800,5800,5770,2
|
|
20240621,125800,115423270,5800,5800,5800,5800,0
|
|
20240621,125700,115423270,5800,5800,5800,5800,0
|
|
20240621,125600,115423270,5800,5790,5800,5790,20
|
|
20240621,125500,115307430,5790,5790,5790,5790,2
|
|
20240621,125400,115295850,5810,5810,5810,5810,0
|
|
20240621,125300,115295850,5810,5810,5810,5810,0
|
|
20240621,125200,115295850,5810,5810,5810,5810,0
|
|
20240621,125100,115295850,5810,5810,5810,5810,0
|
|
20240621,125000,115295850,5810,5810,5810,5810,0
|
|
20240621,124900,115295850,5810,5810,5810,5810,2
|
|
20240621,124800,115284230,5810,5810,5810,5810,0
|
|
20240621,124700,115284230,5810,5790,5810,5790,153
|
|
20240621,124600,114398320,5760,5790,5790,5760,2
|
|
20240621,124500,114386770,5790,5790,5790,5790,0
|
|
20240621,124400,114386770,5790,5790,5790,5790,0
|
|
20240621,124300,114386770,5790,5790,5790,5790,0
|
|
20240621,124200,114386770,5790,5760,5790,5760,259
|
|
20240621,124100,112893970,5760,5760,5760,5760,73
|
|
20240621,124000,112473490,5760,5780,5780,5750,993
|
|
20240621,123900,106751000,5780,5780,5780,5780,0
|
|
20240621,123800,106751000,5780,5780,5780,5780,0
|
|
20240621,123700,106751000,5780,5780,5780,5780,0
|
|
20240621,123600,106751000,5780,5780,5780,5780,0
|
|
20240621,123500,106751000,5780,5780,5780,5780,0
|
|
20240621,123400,106751000,5780,5780,5780,5780,0
|
|
20240621,123300,106751000,5780,5780,5780,5780,0
|
|
20240621,123200,106751000,5780,5780,5780,5780,0
|
|
20240621,123100,106751000,5780,5780,5780,5780,0
|
|
20240621,123000,106751000,5780,5780,5780,5780,0
|
|
20240621,122900,106751000,5780,5780,5780,5780,300
|
|
20240621,122800,105017000,5780,5780,5780,5780,0
|
|
20240621,122700,105017000,5780,5780,5780,5780,0
|
|
20240621,122600,105017000,5780,5780,5780,5780,0
|
|
20240621,122500,105017000,5780,5780,5780,5780,0
|
|
20240621,122400,105017000,5780,5780,5780,5780,17
|
|
20240621,122300,104918740,5830,5830,5830,5830,0
|
|
20240621,122200,104918740,5830,5830,5830,5830,0
|
|
20240621,122100,104918740,5830,5830,5830,5830,0
|
|
20240621,122000,104918740,5830,5830,5830,5830,0
|
|
20240621,121900,104918740,5830,5830,5830,5830,0
|
|
20240621,121800,104918740,5830,5830,5830,5830,0
|
|
20240621,121700,104918740,5830,5830,5830,5830,0
|
|
20240621,121600,104918740,5830,5830,5830,5830,0
|
|
20240621,121500,104918740,5830,5830,5830,5830,0
|
|
20240621,121400,104918740,5830,5820,5830,5820,10
|
|
20240621,121300,104860510,5770,5820,5820,5770,12
|
|
20240621,121200,104790920,5820,5820,5820,5820,0
|
|
20240621,121100,104790920,5820,5820,5820,5820,0
|
|
20240621,121000,104790920,5820,5820,5820,5820,0
|
|
20240621,120900,104790920,5820,5820,5820,5820,0
|
|
20240621,120800,104790920,5820,5820,5820,5820,43
|
|
20240621,120700,104540660,5820,5820,5820,5820,0
|
|
20240621,120600,104540660,5820,5820,5820,5820,0
|
|
20240621,120500,104540660,5820,5820,5820,5820,0
|
|
20240621,120400,104540660,5820,5820,5820,5820,0
|
|
20240621,120300,104540660,5820,5820,5820,5820,0
|
|
20240621,120200,104540660,5820,5820,5820,5820,43
|
|
20240621,120100,104290400,5760,5760,5760,5760,0
|
|
20240621,120000,104290400,5760,5760,5760,5760,0
|
|
20240621,115900,104290400,5760,5760,5760,5760,0
|
|
20240621,115800,104290400,5760,5760,5760,5760,0
|
|
20240621,115700,104290400,5760,5780,5780,5760,402
|
|
20240621,115600,101970390,5780,5780,5780,5780,0
|
|
20240621,115500,101970390,5780,5780,5780,5780,0
|
|
20240621,115400,101970390,5780,5780,5780,5780,0
|
|
20240621,115300,101970390,5780,5780,5780,5780,0
|
|
20240621,115200,101970390,5780,5780,5780,5780,0
|
|
20240621,115100,101970390,5780,5780,5780,5780,0
|
|
20240621,115000,101970390,5780,5780,5780,5780,0
|
|
20240621,114900,101970390,5780,5780,5780,5780,0
|
|
20240621,114800,101970390,5780,5780,5780,5780,0
|
|
20240621,114700,101970390,5780,5780,5780,5780,0
|
|
20240621,114600,101970390,5780,5780,5780,5780,0
|
|
20240621,114500,101970390,5780,5780,5780,5780,0
|
|
20240621,114400,101970390,5780,5780,5780,5780,0
|
|
20240621,114300,101970390,5780,5790,5790,5780,107
|
|
20240621,114200,101351330,5770,5770,5770,5770,0
|
|
20240621,114100,101351330,5770,5770,5770,5770,0
|
|
20240621,114000,101351330,5770,5770,5770,5770,0
|
|
20240621,113900,101351330,5770,5770,5770,5770,0
|
|
20240621,113800,101351330,5770,5770,5770,5770,0
|
|
20240621,113700,101351330,5770,5770,5770,5770,0
|
|
20240621,113600,101351330,5770,5770,5770,5770,57
|
|
20240621,113500,101022440,5770,5770,5770,5770,0
|
|
20240621,113400,101022440,5770,5810,5810,5770,1064
|
|
20240621,113300,94867330,5820,5820,5820,5820,0
|
|
20240621,113200,94867330,5820,5830,5830,5820,6
|
|
20240621,113100,94832400,5830,5830,5830,5830,0
|
|
20240621,113000,94832400,5830,5830,5830,5830,9
|
|
20240621,112900,94779930,5850,5850,5850,5850,1
|
|
20240621,112800,94774080,5850,5850,5850,5850,0
|
|
20240621,112700,94774080,5850,5850,5850,5850,0
|
|
20240621,112600,94774080,5850,5850,5850,5850,0
|
|
20240621,112500,94774080,5850,5850,5850,5850,0
|
|
20240621,112400,94774080,5850,5850,5850,5850,2
|
|
20240621,112300,94762380,5850,5850,5850,5850,0
|
|
20240621,112200,94762380,5850,5850,5850,5850,0
|
|
20240621,112100,94762380,5850,5850,5850,5850,0
|
|
20240621,112000,94762380,5850,5850,5850,5850,0
|
|
20240621,111900,94762380,5850,5850,5850,5850,89
|
|
20240621,111800,94241730,5850,5850,5850,5850,0
|
|
20240621,111700,94241730,5850,5850,5850,5850,0
|
|
20240621,111600,94241730,5850,5850,5850,5850,0
|
|
20240621,111500,94241730,5850,5850,5850,5850,0
|
|
20240621,111400,94241730,5850,5850,5850,5850,0
|
|
20240621,111300,94241730,5850,5850,5850,5850,0
|
|
20240621,111200,94241730,5850,5850,5850,5850,0
|
|
20240621,111100,94241730,5850,5850,5850,5850,171
|
|
20240621,111000,93241380,5850,5850,5850,5850,0
|
|
20240621,110900,93241380,5850,5850,5850,5850,0
|
|
20240621,110800,93241380,5850,5850,5850,5850,0
|
|
20240621,110700,93241380,5850,5850,5850,5850,0
|
|
20240621,110600,93241380,5850,5830,5850,5830,110
|
|
20240621,110500,92600020,5820,5820,5820,5820,5
|
|
20240621,110400,92570920,5810,5810,5810,5810,0
|
|
20240621,110300,92570920,5810,5810,5810,5810,0
|
|
20240621,110200,92570920,5810,5810,5810,5810,0
|
|
20240621,110100,92570920,5810,5810,5810,5810,2
|
|
20240621,110000,92559300,5840,5840,5840,5840,0
|
|
20240621,105900,92559300,5840,5840,5840,5840,0
|
|
20240621,105800,92559300,5840,5840,5840,5840,58
|
|
20240621,105700,92220580,5840,5840,5840,5840,2
|
|
20240621,105600,92208900,5760,5760,5760,5760,0
|
|
20240621,105500,92208900,5760,5760,5760,5760,0
|
|
20240621,105400,92208900,5760,5760,5760,5760,0
|
|
20240621,105300,92208900,5760,5800,5800,5760,620
|
|
20240621,105200,88625080,5800,5800,5800,5800,0
|
|
20240621,105100,88625080,5800,5820,5820,5800,41
|
|
20240621,105000,88386500,5850,5850,5850,5850,0
|
|
20240621,104900,88386500,5850,5830,5850,5830,50
|
|
20240621,104800,88094840,5820,5760,5820,5760,341
|
|
20240621,104700,86114350,5750,5750,5750,5750,0
|
|
20240621,104600,86114350,5750,5790,5790,5750,1265
|
|
20240621,104500,78827840,5790,5790,5790,5790,130
|
|
20240621,104400,78075140,5820,5820,5820,5820,0
|
|
20240621,104300,78075140,5820,5820,5820,5820,0
|
|
20240621,104200,78075140,5820,5820,5820,5820,10
|
|
20240621,104100,78016940,5820,5820,5820,5820,0
|
|
20240621,104000,78016940,5820,5820,5820,5820,0
|
|
20240621,103900,78016940,5820,5820,5820,5820,0
|
|
20240621,103800,78016940,5820,5820,5820,5820,0
|
|
20240621,103700,78016940,5820,5820,5820,5820,0
|
|
20240621,103600,78016940,5820,5820,5820,5820,0
|
|
20240621,103500,78016940,5820,5820,5820,5820,1
|
|
20240621,103400,78011120,5780,5780,5780,5780,86
|
|
20240621,103300,77514040,5820,5770,5820,5770,2060
|
|
20240621,103200,65545180,5760,5760,5760,5760,62
|
|
20240621,103100,65188060,5750,5750,5750,5750,25
|
|
20240621,103000,65044310,5760,5760,5760,5760,262
|
|
20240621,102900,63535190,5760,5760,5760,5760,290
|
|
20240621,102800,61864790,5760,5760,5760,5760,50
|
|
20240621,102700,61576790,5810,5810,5810,5810,0
|
|
20240621,102600,61576790,5810,5810,5810,5810,0
|
|
20240621,102500,61576790,5810,5810,5810,5810,0
|
|
20240621,102400,61576790,5810,5800,5810,5800,200
|
|
20240621,102300,60416600,5750,5750,5750,5750,0
|
|
20240621,102200,60416600,5750,5750,5750,5750,1000
|
|
20240621,102100,54666600,5800,5800,5800,5800,429
|
|
20240621,102000,52178400,5800,5800,5800,5800,1
|
|
20240621,101900,52172600,5790,5790,5790,5790,183
|
|
20240621,101800,51113030,5790,5750,5790,5740,63
|
|
20240621,101700,50750190,5750,5760,5760,5740,907
|
|
20240621,101600,45532320,5760,5760,5760,5760,0
|
|
20240621,101500,45532320,5760,5760,5760,5760,0
|
|
20240621,101400,45532320,5760,5760,5760,5760,0
|
|
20240621,101300,45532320,5760,5760,5760,5760,0
|
|
20240621,101200,45532320,5760,5760,5760,5760,5
|
|
20240621,101100,45503520,5800,5800,5800,5800,0
|
|
20240621,101000,45503520,5800,5800,5800,5800,0
|
|
20240621,100900,45503520,5800,5800,5800,5800,0
|
|
20240621,100800,45503520,5800,5800,5800,5800,0
|
|
20240621,100700,45503520,5800,5800,5800,5800,100
|
|
20240621,100600,44923520,5750,5750,5750,5750,20
|
|
20240621,100500,44808520,5750,5750,5750,5750,175
|
|
20240621,100400,43802270,5750,5750,5750,5750,0
|
|
20240621,100300,43802270,5750,5750,5750,5750,0
|
|
20240621,100200,43802270,5750,5750,5750,5750,1
|
|
20240621,100100,43796520,5800,5800,5800,5800,0
|
|
20240621,100000,43796520,5800,5800,5800,5800,0
|
|
20240621,095900,43796520,5800,5800,5800,5800,1
|
|
20240621,095800,43790720,5750,5750,5750,5750,225
|
|
20240621,095700,42496970,5800,5800,5800,5800,0
|
|
20240621,095600,42496970,5800,5800,5800,5800,0
|
|
20240621,095500,42496970,5800,5800,5800,5800,0
|
|
20240621,095400,42496970,5800,5800,5800,5800,0
|
|
20240621,095300,42496970,5800,5800,5800,5800,10
|
|
20240621,095200,42438970,5800,5800,5800,5800,0
|
|
20240621,095100,42438970,5800,5800,5800,5800,0
|
|
20240621,095000,42438970,5800,5800,5800,5800,0
|
|
20240621,094900,42438970,5800,5800,5800,5800,0
|
|
20240621,094800,42438970,5800,5800,5800,5800,0
|
|
20240621,094700,42438970,5800,5790,5800,5790,20
|
|
20240621,094600,42323130,5750,5790,5800,5750,46
|
|
20240621,094500,42057410,5790,5780,5790,5780,210
|
|
20240621,094400,40843510,5790,5790,5790,5790,0
|
|
20240621,094300,40843510,5790,5790,5790,5790,0
|
|
20240621,094200,40843510,5790,5790,5790,5790,0
|
|
20240621,094100,40843510,5790,5790,5790,5790,0
|
|
20240621,094000,40843510,5790,5790,5790,5790,0
|
|
20240621,093900,40843510,5790,5790,5790,5790,0
|
|
20240621,093800,40843510,5790,5790,5790,5790,0
|
|
20240621,093700,40843510,5790,5790,5790,5790,0
|
|
20240621,093600,40843510,5790,5790,5790,5790,0
|
|
20240621,093500,40843510,5790,5790,5790,5790,0
|
|
20240621,093400,40843510,5790,5790,5790,5790,0
|
|
20240621,093300,40843510,5790,5730,5790,5730,454
|
|
20240621,093200,38239510,5720,5720,5730,5720,359
|
|
20240621,093100,36182560,5730,5740,5740,5730,6
|
|
20240621,093000,36148150,5740,5740,5740,5740,3
|
|
20240621,092900,36130930,5750,5730,5790,5730,242
|
|
20240621,092800,34744190,5730,5730,5730,5730,110
|
|
20240621,092700,34113890,5780,5720,5800,5720,364
|
|
20240621,092600,32029390,5720,5710,5720,5710,50
|
|
20240621,092500,31743870,5710,5730,5730,5710,818
|
|
20240621,092400,27059380,5800,5800,5800,5800,3
|
|
20240621,092300,27041980,5800,5750,5800,5700,35
|
|
20240621,092200,26840860,5810,5800,5810,5800,27
|
|
20240621,092100,26684010,5810,5720,5810,5710,322
|
|
20240621,092000,24838690,5710,5790,5790,5700,2305
|
|
20240621,091900,11683900,5790,5790,5790,5790,0
|
|
20240621,091800,11683900,5790,5790,5790,5790,0
|
|
20240621,091700,11683900,5790,5800,5800,5790,190
|
|
20240621,091600,10582800,5800,5820,5820,5800,251
|
|
20240621,091500,9126000,5820,5830,5830,5820,302
|
|
20240621,091400,7368260,5880,5880,5880,5880,0
|
|
20240621,091300,7368260,5880,5820,5880,5820,109
|
|
20240621,091200,6732720,5840,5840,5840,5840,185
|
|
20240621,091100,5652320,5850,5850,5850,5850,0
|
|
20240621,091000,5652320,5850,5850,5850,5850,253
|
|
20240621,090900,4172270,5890,5890,5890,5890,0
|
|
20240621,090800,4172270,5890,5890,5890,5890,0
|
|
20240621,090700,4172270,5890,5890,5890,5890,100
|
|
20240621,090600,3583270,5900,5900,5900,5900,3
|
|
20240621,090500,3565570,5900,5860,5910,5840,149
|
|
20240621,090400,2693940,5860,5860,5860,5860,80
|
|
20240621,090300,2225140,5910,5910,5910,5910,78
|
|
20240621,090200,1764160,5920,5920,5920,5920,0
|
|
20240621,090100,1764160,5920,5920,5920,5920,0
|
|
20240621,090000,1764160,5920,5920,5920,5920,295
|