672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,200900,268900230,7960,7960,7960,7960,998
|
|
20240619,200800,268900230,7960,7960,7960,7960,0
|
|
20240619,200700,268900230,7960,7960,7960,7960,0
|
|
20240619,200600,268900230,7960,7960,7960,7960,0
|
|
20240619,200500,268900230,7960,7960,7960,7960,0
|
|
20240619,200400,268900230,7960,7960,7960,7960,0
|
|
20240619,200300,268900230,7960,7960,7960,7960,0
|
|
20240619,200200,268900230,7960,7960,7960,7960,0
|
|
20240619,200100,268900230,7960,7960,7960,7960,0
|
|
20240619,200000,268900230,7960,7960,7960,7960,0
|
|
20240619,195900,268900230,7960,7960,7960,7960,0
|
|
20240619,195800,268900230,7960,7960,7960,7960,0
|
|
20240619,195700,268900230,7960,7960,7960,7960,0
|
|
20240619,195600,268900230,7960,7960,7960,7960,0
|
|
20240619,195500,268900230,7960,7960,7960,7960,0
|
|
20240619,195400,268900230,7960,7960,7960,7960,0
|
|
20240619,195300,268900230,7960,7960,7960,7960,0
|
|
20240619,195200,268900230,7960,7960,7960,7960,0
|
|
20240619,195100,268900230,7960,7960,7960,7960,0
|
|
20240619,195000,268900230,7960,7960,7960,7960,0
|
|
20240619,194900,268900230,7960,7960,7960,7960,0
|
|
20240619,194800,268900230,7960,7960,7960,7960,0
|
|
20240619,194700,268900230,7960,7960,7960,7960,0
|
|
20240619,194600,268900230,7960,7960,7960,7960,0
|
|
20240619,194500,268900230,7960,7960,7960,7960,0
|
|
20240619,194400,268900230,7960,7960,7960,7960,0
|
|
20240619,194300,268900230,7960,7960,7960,7960,0
|
|
20240619,194200,268900230,7960,7960,7960,7960,0
|
|
20240619,194100,268900230,7960,7960,7960,7960,0
|
|
20240619,194000,268900230,7960,7960,7960,7960,0
|
|
20240619,193900,268900230,7960,7960,7960,7960,998
|
|
20240619,193800,268900230,7960,7960,7960,7960,0
|
|
20240619,193700,268900230,7960,7960,7960,7960,0
|
|
20240619,193600,268900230,7960,7960,7960,7960,0
|
|
20240619,193500,268900230,7960,7960,7960,7960,0
|
|
20240619,193400,268900230,7960,7960,7960,7960,0
|
|
20240619,193300,268900230,7960,7960,7960,7960,0
|
|
20240619,193200,268900230,7960,7960,7960,7960,0
|
|
20240619,193100,268900230,7960,7960,7960,7960,0
|
|
20240619,193000,268900230,7960,7960,7960,7960,0
|
|
20240619,192900,268900230,7960,7960,7960,7960,0
|
|
20240619,192800,268900230,7960,7960,7960,7960,0
|
|
20240619,192700,268900230,7960,7960,7960,7960,0
|
|
20240619,192600,268900230,7960,7960,7960,7960,0
|
|
20240619,192500,268900230,7960,7960,7960,7960,0
|
|
20240619,192400,268900230,7960,7960,7960,7960,0
|
|
20240619,192300,268900230,7960,7960,7960,7960,0
|
|
20240619,192200,268900230,7960,7960,7960,7960,0
|
|
20240619,192100,268900230,7960,7960,7960,7960,0
|
|
20240619,192000,268900230,7960,7960,7960,7960,0
|
|
20240619,191900,268900230,7960,7960,7960,7960,0
|
|
20240619,191800,268900230,7960,7960,7960,7960,0
|
|
20240619,191700,268900230,7960,7960,7960,7960,0
|
|
20240619,191600,268900230,7960,7960,7960,7960,0
|
|
20240619,191500,268900230,7960,7960,7960,7960,0
|
|
20240619,191400,268900230,7960,7960,7960,7960,0
|
|
20240619,191300,268900230,7960,7960,7960,7960,0
|
|
20240619,191200,268900230,7960,7960,7960,7960,0
|
|
20240619,191100,268900230,7960,7960,7960,7960,0
|
|
20240619,191000,268900230,7960,7960,7960,7960,0
|
|
20240619,190900,268900230,7960,7960,7960,7960,998
|
|
20240619,190800,268900230,7960,7960,7960,7960,0
|
|
20240619,190700,268900230,7960,7960,7960,7960,0
|
|
20240619,190600,268900230,7960,7960,7960,7960,0
|
|
20240619,190500,268900230,7960,7960,7960,7960,0
|
|
20240619,190400,268900230,7960,7960,7960,7960,0
|
|
20240619,190300,268900230,7960,7960,7960,7960,0
|
|
20240619,190200,268900230,7960,7960,7960,7960,0
|
|
20240619,190100,268900230,7960,7960,7960,7960,0
|
|
20240619,190000,268900230,7960,7960,7960,7960,0
|
|
20240619,185900,268900230,7960,7960,7960,7960,0
|
|
20240619,185800,268900230,7960,7960,7960,7960,0
|
|
20240619,185700,268900230,7960,7960,7960,7960,0
|
|
20240619,185600,268900230,7960,7960,7960,7960,0
|
|
20240619,185500,268900230,7960,7960,7960,7960,0
|
|
20240619,185400,268900230,7960,7960,7960,7960,0
|
|
20240619,185300,268900230,7960,7960,7960,7960,0
|
|
20240619,185200,268900230,7960,7960,7960,7960,0
|
|
20240619,185100,268900230,7960,7960,7960,7960,0
|
|
20240619,185000,268900230,7960,7960,7960,7960,0
|
|
20240619,184900,268900230,7960,7960,7960,7960,0
|
|
20240619,184800,268900230,7960,7960,7960,7960,0
|
|
20240619,184700,268900230,7960,7960,7960,7960,0
|
|
20240619,184600,268900230,7960,7960,7960,7960,0
|
|
20240619,184500,268900230,7960,7960,7960,7960,0
|
|
20240619,184400,268900230,7960,7960,7960,7960,0
|
|
20240619,184300,268900230,7960,7960,7960,7960,0
|
|
20240619,184200,268900230,7960,7960,7960,7960,0
|
|
20240619,184100,268900230,7960,7960,7960,7960,0
|
|
20240619,184000,268900230,7960,7960,7960,7960,0
|
|
20240619,183900,268900230,7960,7960,7960,7960,998
|
|
20240619,183800,268900230,7960,7960,7960,7960,0
|
|
20240619,183700,268900230,7960,7960,7960,7960,0
|
|
20240619,183600,268900230,7960,7960,7960,7960,0
|
|
20240619,183500,268900230,7960,7960,7960,7960,0
|
|
20240619,183400,268900230,7960,7960,7960,7960,0
|
|
20240619,183300,268900230,7960,7960,7960,7960,0
|
|
20240619,183200,268900230,7960,7960,7960,7960,0
|
|
20240619,183100,268900230,7960,7960,7960,7960,0
|
|
20240619,183000,268900230,7960,7960,7960,7960,0
|
|
20240619,182900,268900230,7960,7960,7960,7960,0
|
|
20240619,182800,268900230,7960,7960,7960,7960,0
|
|
20240619,182700,268900230,7960,7960,7960,7960,0
|
|
20240619,182600,268900230,7960,7960,7960,7960,0
|
|
20240619,182500,268900230,7960,7960,7960,7960,0
|
|
20240619,182400,268900230,7960,7960,7960,7960,0
|
|
20240619,182300,268900230,7960,7960,7960,7960,0
|
|
20240619,182200,268900230,7960,7960,7960,7960,0
|
|
20240619,182100,268900230,7960,7960,7960,7960,0
|
|
20240619,182000,268900230,7960,7960,7960,7960,0
|
|
20240619,181900,268900230,7960,7960,7960,7960,0
|
|
20240619,181800,268900230,7960,7960,7960,7960,0
|
|
20240619,181700,268900230,7960,7960,7960,7960,0
|
|
20240619,181600,268900230,7960,7960,7960,7960,0
|
|
20240619,181500,268900230,7960,7960,7960,7960,0
|
|
20240619,181400,268900230,7960,7960,7960,7960,0
|
|
20240619,181300,268900230,7960,7960,7960,7960,0
|
|
20240619,181200,268900230,7960,7960,7960,7960,0
|
|
20240619,181100,268900230,7960,7960,7960,7960,0
|
|
20240619,181000,268900230,7960,7960,7960,7960,0
|
|
20240619,180900,268900230,7960,7960,7960,7960,998
|
|
20240619,180800,268900230,7960,7960,7960,7960,0
|
|
20240619,180700,268900230,7960,7960,7960,7960,0
|
|
20240619,180600,268900230,7960,7960,7960,7960,0
|
|
20240619,180500,268900230,7960,7960,7960,7960,0
|
|
20240619,180400,268900230,7960,7960,7960,7960,0
|
|
20240619,180300,268900230,7960,7960,7960,7960,0
|
|
20240619,180200,268900230,7960,7960,7960,7960,0
|
|
20240619,180100,268900230,7960,7960,7960,7960,0
|
|
20240619,180000,268900230,7960,7960,7960,7960,0
|
|
20240619,175900,268900230,7960,7960,7960,7960,0
|
|
20240619,175800,268900230,7960,7960,7960,7960,0
|
|
20240619,175700,268900230,7960,7960,7960,7960,0
|
|
20240619,175600,268900230,7960,7960,7960,7960,0
|
|
20240619,175500,268900230,7960,7960,7960,7960,0
|
|
20240619,175400,268900230,7960,7960,7960,7960,0
|
|
20240619,175300,268900230,7960,7960,7960,7960,0
|
|
20240619,175200,268900230,7960,7960,7960,7960,0
|
|
20240619,175100,268900230,7960,7960,7960,7960,0
|
|
20240619,175000,268900230,7960,7960,7960,7960,0
|
|
20240619,174900,268900230,7960,7960,7960,7960,0
|
|
20240619,174800,268900230,7960,7960,7960,7960,0
|
|
20240619,174700,268900230,7960,7960,7960,7960,0
|
|
20240619,174600,268900230,7960,7960,7960,7960,0
|
|
20240619,174500,268900230,7960,7960,7960,7960,0
|
|
20240619,174400,268900230,7960,7960,7960,7960,0
|
|
20240619,174300,268900230,7960,7960,7960,7960,0
|
|
20240619,174200,268900230,7960,7960,7960,7960,0
|
|
20240619,174100,268900230,7960,7960,7960,7960,0
|
|
20240619,174000,268900230,7960,7960,7960,7960,0
|
|
20240619,173900,268900230,7960,7960,7960,7960,998
|
|
20240619,173800,268900230,7960,7960,7960,7960,0
|
|
20240619,173700,268900230,7960,7960,7960,7960,0
|
|
20240619,173600,268900230,7960,7960,7960,7960,0
|
|
20240619,173500,268900230,7960,7960,7960,7960,0
|
|
20240619,173400,268900230,7960,7960,7960,7960,0
|
|
20240619,173300,268900230,7960,7960,7960,7960,0
|
|
20240619,173200,268900230,7960,7960,7960,7960,0
|
|
20240619,173100,268900230,7960,7960,7960,7960,0
|
|
20240619,173000,268900230,7960,7960,7960,7960,0
|
|
20240619,172900,268900230,7960,7960,7960,7960,0
|
|
20240619,172800,268900230,7960,7960,7960,7960,0
|
|
20240619,172700,268900230,7960,7960,7960,7960,0
|
|
20240619,172600,268900230,7960,7960,7960,7960,0
|
|
20240619,172500,268900230,7960,7960,7960,7960,0
|
|
20240619,172400,268900230,7960,7960,7960,7960,0
|
|
20240619,172300,268900230,7960,7960,7960,7960,0
|
|
20240619,172200,268900230,7960,7960,7960,7960,0
|
|
20240619,172100,268900230,7960,7960,7960,7960,0
|
|
20240619,172000,268900230,7960,7960,7960,7960,0
|
|
20240619,171900,268900230,7960,7960,7960,7960,0
|
|
20240619,171800,268900230,7960,7960,7960,7960,0
|
|
20240619,171700,268900230,7960,7960,7960,7960,0
|
|
20240619,171600,268900230,7960,7960,7960,7960,0
|
|
20240619,171500,268900230,7960,7960,7960,7960,0
|
|
20240619,171400,268900230,7960,7960,7960,7960,0
|
|
20240619,171300,268900230,7960,7960,7960,7960,0
|
|
20240619,171200,268900230,7960,7960,7960,7960,0
|
|
20240619,171100,268900230,7960,7960,7960,7960,0
|
|
20240619,171000,268900230,7960,7960,7960,7960,0
|
|
20240619,170900,268900230,7960,7960,7960,7960,998
|
|
20240619,170800,268900230,7960,7960,7960,7960,0
|
|
20240619,170700,268900230,7960,7960,7960,7960,0
|
|
20240619,170600,268900230,7960,7960,7960,7960,0
|
|
20240619,170500,268900230,7960,7960,7960,7960,0
|
|
20240619,170400,268900230,7960,7960,7960,7960,0
|
|
20240619,170300,268900230,7960,7960,7960,7960,0
|
|
20240619,170200,268900230,7960,7960,7960,7960,0
|
|
20240619,170100,268900230,7960,7960,7960,7960,0
|
|
20240619,170000,268900230,7960,7960,7960,7960,0
|
|
20240619,165900,268900230,7960,7960,7960,7960,0
|
|
20240619,165800,268900230,7960,7960,7960,7960,0
|
|
20240619,165700,268900230,7960,7960,7960,7960,0
|
|
20240619,165600,268900230,7960,7960,7960,7960,0
|
|
20240619,165500,268900230,7960,7960,7960,7960,0
|
|
20240619,165400,268900230,7960,7960,7960,7960,0
|
|
20240619,165300,268900230,7960,7960,7960,7960,0
|
|
20240619,165200,268900230,7960,7960,7960,7960,0
|
|
20240619,165100,268900230,7960,7960,7960,7960,0
|
|
20240619,165000,268900230,7960,7960,7960,7960,0
|
|
20240619,164900,268900230,7960,7960,7960,7960,0
|
|
20240619,164800,268900230,7960,7960,7960,7960,0
|
|
20240619,164700,268900230,7960,7960,7960,7960,0
|
|
20240619,164600,268900230,7960,7960,7960,7960,0
|
|
20240619,164500,268900230,7960,7960,7960,7960,0
|
|
20240619,164400,268900230,7960,7960,7960,7960,0
|
|
20240619,164300,268900230,7960,7960,7960,7960,0
|
|
20240619,164200,268900230,7960,7960,7960,7960,0
|
|
20240619,164100,268900230,7960,7960,7960,7960,0
|
|
20240619,164000,268900230,7960,7960,7960,7960,0
|
|
20240619,163900,268900230,7960,7960,7960,7960,998
|
|
20240619,163800,268900230,7960,7960,7960,7960,0
|
|
20240619,163700,268900230,7960,7960,7960,7960,0
|
|
20240619,163600,268900230,7960,7960,7960,7960,0
|
|
20240619,163500,268900230,7960,7960,7960,7960,0
|
|
20240619,163400,268900230,7960,7960,7960,7960,0
|
|
20240619,163300,268900230,7960,7960,7960,7960,0
|
|
20240619,163200,268900230,7960,7960,7960,7960,0
|
|
20240619,163100,268900230,7960,7960,7960,7960,0
|
|
20240619,163000,268900230,7960,7960,7960,7960,0
|
|
20240619,162900,268900230,7960,7960,7960,7960,0
|
|
20240619,162800,268900230,7960,7960,7960,7960,0
|
|
20240619,162700,268900230,7960,7960,7960,7960,0
|
|
20240619,162600,268900230,7960,7960,7960,7960,0
|
|
20240619,162500,268900230,7960,7960,7960,7960,0
|
|
20240619,162400,268900230,7960,7960,7960,7960,0
|
|
20240619,162300,268900230,7960,7960,7960,7960,0
|
|
20240619,162200,268900230,7960,7960,7960,7960,0
|
|
20240619,162100,268900230,7960,7960,7960,7960,0
|
|
20240619,162000,268900230,7960,7960,7960,7960,0
|
|
20240619,161900,268900230,7960,7960,7960,7960,0
|
|
20240619,161800,268900230,7960,7960,7960,7960,0
|
|
20240619,161700,268900230,7960,7960,7960,7960,0
|
|
20240619,161600,268900230,7960,7960,7960,7960,0
|
|
20240619,161500,268900230,7960,7960,7960,7960,0
|
|
20240619,161400,268900230,7960,7960,7960,7960,0
|
|
20240619,161300,268900230,7960,7960,7960,7960,0
|
|
20240619,161200,268900230,7960,7960,7960,7960,0
|
|
20240619,161100,268900230,7960,7960,7960,7960,0
|
|
20240619,161000,268900230,7960,7960,7960,7960,0
|
|
20240619,160900,268900230,7960,7960,7960,7960,998
|
|
20240619,160800,268900230,7960,7960,7960,7960,0
|
|
20240619,160700,268900230,7960,7960,7960,7960,0
|
|
20240619,160600,268900230,7960,7960,7960,7960,0
|
|
20240619,160500,268900230,7960,7960,7960,7960,0
|
|
20240619,160400,268900230,7960,7960,7960,7960,0
|
|
20240619,160300,268900230,7960,7960,7960,7960,0
|
|
20240619,160200,268900230,7960,7960,7960,7960,0
|
|
20240619,160100,268900230,7960,7960,7960,7960,0
|
|
20240619,160000,268900230,7960,7960,7960,7960,0
|
|
20240619,155900,268900230,7960,7960,7960,7960,0
|
|
20240619,155800,268900230,7960,7960,7960,7960,0
|
|
20240619,155700,268900230,7960,7960,7960,7960,0
|
|
20240619,155600,268900230,7960,7960,7960,7960,0
|
|
20240619,155500,268900230,7960,7960,7960,7960,0
|
|
20240619,155400,268900230,7960,7960,7960,7960,0
|
|
20240619,155300,268900230,7960,7960,7960,7960,0
|
|
20240619,155200,268900230,7960,7960,7960,7960,0
|
|
20240619,155100,268900230,7960,7960,7960,7960,0
|
|
20240619,155000,268900230,7960,7960,7960,7960,0
|
|
20240619,154900,268900230,7960,7960,7960,7960,0
|
|
20240619,154800,268900230,7960,7960,7960,7960,0
|
|
20240619,154700,268900230,7960,7960,7960,7960,0
|
|
20240619,154600,268900230,7960,7960,7960,7960,0
|
|
20240619,154500,268900230,7960,7960,7960,7960,0
|
|
20240619,154400,268900230,7960,7960,7960,7960,0
|
|
20240619,154300,268900230,7960,7960,7960,7960,0
|
|
20240619,154200,268900230,7960,7960,7960,7960,0
|
|
20240619,154100,268900230,7960,7960,7960,7960,0
|
|
20240619,154000,268900230,7960,7960,7960,7960,0
|
|
20240619,153900,268900230,7960,7960,7960,7960,998
|
|
20240619,153800,268900230,7960,7960,7960,7960,0
|
|
20240619,153700,268900230,7960,7960,7960,7960,0
|
|
20240619,153600,268900230,7960,7960,7960,7960,0
|
|
20240619,153500,268900230,7960,7960,7960,7960,0
|
|
20240619,153400,268900230,7960,7960,7960,7960,0
|
|
20240619,153300,268900230,7960,7960,7960,7960,0
|
|
20240619,153200,268900230,7960,7960,7960,7960,0
|
|
20240619,153100,268900230,7960,7960,7960,7960,0
|
|
20240619,153000,268900230,7960,7960,7960,7960,998
|
|
20240619,152900,260956150,7950,7950,7950,7950,0
|
|
20240619,152800,260956150,7950,7950,7950,7950,0
|
|
20240619,152700,260956150,7950,7950,7950,7950,0
|
|
20240619,152600,260956150,7950,7950,7950,7950,0
|
|
20240619,152500,260956150,7950,7950,7950,7950,0
|
|
20240619,152400,260956150,7950,7950,7950,7950,0
|
|
20240619,152300,260956150,7950,7950,7950,7950,0
|
|
20240619,152200,260956150,7950,7950,7950,7950,0
|
|
20240619,152100,260956150,7950,7950,7950,7950,0
|
|
20240619,152000,260956150,7950,7950,7950,7950,0
|
|
20240619,151900,260956150,7950,7880,7960,7880,179
|
|
20240619,151800,259535440,7930,7930,7930,7930,0
|
|
20240619,151700,259535440,7930,7880,7930,7880,15
|
|
20240619,151600,259417010,7880,7870,7880,7870,23
|
|
20240619,151500,259235850,7870,7880,7880,7870,72
|
|
20240619,151400,258668780,7890,7890,7890,7890,0
|
|
20240619,151300,258668780,7890,7890,7890,7890,15
|
|
20240619,151200,258550430,7880,7900,7900,7880,135
|
|
20240619,151100,257485380,7900,7900,7900,7900,5
|
|
20240619,151000,257445880,7890,7890,7890,7890,0
|
|
20240619,150900,257445880,7890,7890,7900,7890,31
|
|
20240619,150800,257201030,7890,7890,7890,7890,6
|
|
20240619,150700,257153690,7900,7900,7900,7900,0
|
|
20240619,150600,257153690,7900,7900,7900,7900,0
|
|
20240619,150500,257153690,7900,7900,7900,7900,0
|
|
20240619,150400,257153690,7900,7900,7900,7890,11
|
|
20240619,150300,257066840,7900,7900,7900,7900,7
|
|
20240619,150200,257011540,7900,7900,7900,7900,0
|
|
20240619,150100,257011540,7900,7900,7900,7900,0
|
|
20240619,150000,257011540,7900,7900,7900,7900,0
|
|
20240619,145900,257011540,7900,7900,7900,7900,10
|
|
20240619,145800,256932540,7900,7900,7900,7900,0
|
|
20240619,145700,256932540,7900,7900,7900,7900,90
|
|
20240619,145600,256221540,7900,7900,7900,7900,0
|
|
20240619,145500,256221540,7900,7900,7900,7900,0
|
|
20240619,145400,256221540,7900,7900,7900,7900,0
|
|
20240619,145300,256221540,7900,7900,7900,7900,0
|
|
20240619,145200,256221540,7900,7900,7900,7900,0
|
|
20240619,145100,256221540,7900,7890,7900,7890,38
|
|
20240619,145000,255921350,7900,7900,7900,7900,83
|
|
20240619,144900,255265650,7900,7900,7900,7900,0
|
|
20240619,144800,255265650,7900,7930,7930,7900,48
|
|
20240619,144700,254885610,7920,7920,7920,7920,33
|
|
20240619,144600,254624250,7900,7910,7910,7900,24
|
|
20240619,144500,254434490,7910,7910,7910,7910,0
|
|
20240619,144400,254434490,7910,7910,7910,7910,0
|
|
20240619,144300,254434490,7910,7910,7910,7910,5
|
|
20240619,144200,254394940,7900,7900,7900,7900,0
|
|
20240619,144100,254394940,7900,7900,7900,7900,0
|
|
20240619,144000,254394940,7900,7900,7900,7900,0
|
|
20240619,143900,254394940,7900,7900,7900,7900,400
|
|
20240619,143800,251234940,7900,7900,7900,7900,27
|
|
20240619,143700,251021640,7940,7940,7940,7940,0
|
|
20240619,143600,251021640,7940,7940,7940,7940,0
|
|
20240619,143500,251021640,7940,7940,7940,7940,1
|
|
20240619,143400,251013700,7940,7940,7940,7940,1
|
|
20240619,143300,251005760,7940,7920,7940,7920,36
|
|
20240619,143200,250720300,7930,7930,7930,7930,0
|
|
20240619,143100,250720300,7930,7930,7930,7930,0
|
|
20240619,143000,250720300,7930,7930,7930,7930,0
|
|
20240619,142900,250720300,7930,7930,7930,7930,0
|
|
20240619,142800,250720300,7930,7930,7930,7930,0
|
|
20240619,142700,250720300,7930,7930,7930,7930,0
|
|
20240619,142600,250720300,7930,7930,7930,7930,0
|
|
20240619,142500,250720300,7930,7930,7930,7930,0
|
|
20240619,142400,250720300,7930,7930,7930,7930,0
|
|
20240619,142300,250720300,7930,7930,7930,7930,300
|
|
20240619,142200,248341300,7930,7930,7930,7930,28
|
|
20240619,142100,248119260,7860,7860,7860,7860,25
|
|
20240619,142000,247922760,7960,7960,7960,7960,0
|
|
20240619,141900,247922760,7960,7960,7960,7960,0
|
|
20240619,141800,247922760,7960,7940,7960,7940,200
|
|
20240619,141700,246331570,7950,7950,7950,7950,0
|
|
20240619,141600,246331570,7950,7950,7950,7950,0
|
|
20240619,141500,246331570,7950,7950,7950,7950,0
|
|
20240619,141400,246331570,7950,7940,7950,7940,71
|
|
20240619,141300,245767290,7940,7940,7950,7930,387
|
|
20240619,141200,242691020,7950,7850,7950,7850,10051
|
|
20240619,141100,162933170,7850,7850,7850,7850,33
|
|
20240619,141000,162674120,7850,7850,7850,7850,7
|
|
20240619,140900,162619170,7850,7850,7850,7850,20
|
|
20240619,140800,162462170,7900,7900,7900,7900,0
|
|
20240619,140700,162462170,7900,7900,7900,7900,0
|
|
20240619,140600,162462170,7900,7900,7900,7900,0
|
|
20240619,140500,162462170,7900,7900,7900,7900,0
|
|
20240619,140400,162462170,7900,7810,7900,7790,2300
|
|
20240619,140300,144339070,7910,7910,7910,7910,0
|
|
20240619,140200,144339070,7910,7910,7910,7910,0
|
|
20240619,140100,144339070,7910,7810,7910,7810,3780
|
|
20240619,140000,114502830,7810,7810,7810,7810,0
|
|
20240619,135900,114502830,7810,7810,7810,7810,0
|
|
20240619,135800,114502830,7810,7810,7810,7810,50
|
|
20240619,135700,114112330,7810,7810,7810,7810,0
|
|
20240619,135600,114112330,7810,7810,7810,7810,0
|
|
20240619,135500,114112330,7810,7810,7810,7810,0
|
|
20240619,135400,114112330,7810,7810,7810,7810,0
|
|
20240619,135300,114112330,7810,7770,7810,7770,1415
|
|
20240619,135200,103084040,7770,7770,7770,7770,0
|
|
20240619,135100,103084040,7770,7770,7770,7770,0
|
|
20240619,135000,103084040,7770,7770,7770,7770,2
|
|
20240619,134900,103068500,7780,7770,7780,7770,14
|
|
20240619,134800,102959710,7770,7770,7770,7770,0
|
|
20240619,134700,102959710,7770,7770,7770,7770,0
|
|
20240619,134600,102959710,7770,7770,7770,7770,2
|
|
20240619,134500,102944170,7770,7770,7770,7770,13
|
|
20240619,134400,102843160,7770,7770,7770,7770,0
|
|
20240619,134300,102843160,7770,7770,7770,7770,0
|
|
20240619,134200,102843160,7770,7770,7770,7770,0
|
|
20240619,134100,102843160,7770,7770,7770,7770,2
|
|
20240619,134000,102827620,7770,7770,7770,7770,0
|
|
20240619,133900,102827620,7770,7770,7770,7770,13
|
|
20240619,133800,102726610,7780,7780,7780,7780,0
|
|
20240619,133700,102726610,7780,7780,7780,7780,0
|
|
20240619,133600,102726610,7780,7780,7780,7780,0
|
|
20240619,133500,102726610,7780,7780,7780,7780,0
|
|
20240619,133400,102726610,7780,7780,7780,7780,0
|
|
20240619,133300,102726610,7780,7780,7780,7780,0
|
|
20240619,133200,102726610,7780,7780,7780,7780,0
|
|
20240619,133100,102726610,7780,7780,7780,7780,6
|
|
20240619,133000,102679930,7790,7790,7790,7790,0
|
|
20240619,132900,102679930,7790,7790,7790,7790,0
|
|
20240619,132800,102679930,7790,7790,7790,7790,0
|
|
20240619,132700,102679930,7790,7790,7790,7790,1
|
|
20240619,132600,102672140,7760,7760,7760,7760,0
|
|
20240619,132500,102672140,7760,7760,7760,7760,0
|
|
20240619,132400,102672140,7760,7760,7760,7760,0
|
|
20240619,132300,102672140,7760,7760,7760,7760,0
|
|
20240619,132200,102672140,7760,7760,7760,7760,0
|
|
20240619,132100,102672140,7760,7760,7760,7760,0
|
|
20240619,132000,102672140,7760,7760,7760,7760,0
|
|
20240619,131900,102672140,7760,7770,7770,7760,256
|
|
20240619,131800,100683450,7800,7800,7800,7800,0
|
|
20240619,131700,100683450,7800,7800,7800,7800,0
|
|
20240619,131600,100683450,7800,7800,7800,7800,0
|
|
20240619,131500,100683450,7800,7800,7800,7800,41
|
|
20240619,131400,100363650,7790,7780,7790,7780,54
|
|
20240619,131300,99943460,7780,7780,7780,7780,5
|
|
20240619,131200,99904560,7780,7780,7780,7780,0
|
|
20240619,131100,99904560,7780,7790,7790,7780,174
|
|
20240619,131000,98550790,7780,7780,7780,7780,0
|
|
20240619,130900,98550790,7780,7780,7780,7780,319
|
|
20240619,130800,96068970,7780,7780,7780,7780,0
|
|
20240619,130700,96068970,7780,7780,7780,7780,0
|
|
20240619,130600,96068970,7780,7780,7780,7780,0
|
|
20240619,130500,96068970,7780,7780,7780,7780,0
|
|
20240619,130400,96068970,7780,7780,7780,7780,100
|
|
20240619,130300,95290970,7780,7780,7780,7780,0
|
|
20240619,130200,95290970,7780,7780,7780,7780,420
|
|
20240619,130100,92023370,7780,7780,7780,7780,13
|
|
20240619,130000,91922230,7770,7770,7770,7770,161
|
|
20240619,125900,90671260,7770,7770,7770,7770,129
|
|
20240619,125800,89668930,7770,7770,7770,7770,261
|
|
20240619,125700,87640960,7770,7790,7790,7770,1300
|
|
20240619,125600,77518260,7790,7790,7790,7790,0
|
|
20240619,125500,77518260,7790,7790,7790,7790,312
|
|
20240619,125400,75087780,7790,7790,7790,7790,0
|
|
20240619,125300,75087780,7790,7790,7790,7790,2
|
|
20240619,125200,75072200,7800,7800,7800,7800,0
|
|
20240619,125100,75072200,7800,7800,7800,7800,0
|
|
20240619,125000,75072200,7800,7800,7800,7800,0
|
|
20240619,124900,75072200,7800,7800,7800,7800,0
|
|
20240619,124800,75072200,7800,7800,7800,7800,32
|
|
20240619,124700,74822600,7800,7800,7800,7800,0
|
|
20240619,124600,74822600,7800,7800,7800,7800,0
|
|
20240619,124500,74822600,7800,7800,7800,7800,240
|
|
20240619,124400,72950600,7800,7800,7800,7800,0
|
|
20240619,124300,72950600,7800,7800,7800,7800,0
|
|
20240619,124200,72950600,7800,7800,7800,7800,0
|
|
20240619,124100,72950600,7800,7800,7800,7800,0
|
|
20240619,124000,72950600,7800,7800,7800,7800,28
|
|
20240619,123900,72732200,7800,7800,7800,7800,0
|
|
20240619,123800,72732200,7800,7800,7800,7800,0
|
|
20240619,123700,72732200,7800,7800,7800,7800,13
|
|
20240619,123600,72630800,7800,7800,7800,7800,11
|
|
20240619,123500,72545000,7800,7800,7800,7800,0
|
|
20240619,123400,72545000,7800,7800,7800,7800,0
|
|
20240619,123300,72545000,7800,7800,7800,7800,3
|
|
20240619,123200,72521600,7800,7790,7800,7790,18
|
|
20240619,123100,72381280,7790,7790,7790,7790,0
|
|
20240619,123000,72381280,7790,7790,7790,7790,0
|
|
20240619,122900,72381280,7790,7790,7790,7790,8
|
|
20240619,122800,72318960,7800,7800,7800,7800,100
|
|
20240619,122700,71538960,7800,7800,7800,7800,1
|
|
20240619,122600,71531160,7800,7800,7800,7800,0
|
|
20240619,122500,71531160,7800,7800,7800,7800,0
|
|
20240619,122400,71531160,7800,7800,7800,7800,0
|
|
20240619,122300,71531160,7800,7800,7800,7800,0
|
|
20240619,122200,71531160,7800,7800,7800,7800,0
|
|
20240619,122100,71531160,7800,7800,7800,7800,1000
|
|
20240619,122000,63731160,7790,7790,7790,7790,0
|
|
20240619,121900,63731160,7790,7790,7790,7790,0
|
|
20240619,121800,63731160,7790,7790,7790,7790,0
|
|
20240619,121700,63731160,7790,7790,7790,7790,0
|
|
20240619,121600,63731160,7790,7790,7790,7790,0
|
|
20240619,121500,63731160,7790,7800,7800,7790,50
|
|
20240619,121400,63341640,7820,7820,7820,7820,0
|
|
20240619,121300,63341640,7820,7820,7820,7820,0
|
|
20240619,121200,63341640,7820,7820,7820,7820,107
|
|
20240619,121100,62504900,7820,7820,7820,7820,0
|
|
20240619,121000,62504900,7820,7820,7820,7820,0
|
|
20240619,120900,62504900,7820,7820,7820,7820,0
|
|
20240619,120800,62504900,7820,7820,7820,7820,108
|
|
20240619,120700,61660340,7810,7810,7810,7810,73
|
|
20240619,120600,61090210,7780,7810,7810,7780,29
|
|
20240619,120500,60864290,7800,7800,7800,7800,0
|
|
20240619,120400,60864290,7800,7800,7800,7800,0
|
|
20240619,120300,60864290,7800,7800,7800,7800,151
|
|
20240619,120200,59686490,7790,7790,7790,7790,51
|
|
20240619,120100,59289200,7790,7790,7790,7790,0
|
|
20240619,120000,59289200,7790,7790,7790,7790,30
|
|
20240619,115900,59055500,7790,7790,7790,7790,24
|
|
20240619,115800,58868540,7780,7780,7780,7780,0
|
|
20240619,115700,58868540,7780,7780,7780,7780,0
|
|
20240619,115600,58868540,7780,7780,7780,7780,0
|
|
20240619,115500,58868540,7780,7780,7780,7780,0
|
|
20240619,115400,58868540,7780,7780,7780,7780,0
|
|
20240619,115300,58868540,7780,7780,7780,7780,0
|
|
20240619,115200,58868540,7780,7780,7780,7780,0
|
|
20240619,115100,58868540,7780,7780,7780,7780,146
|
|
20240619,115000,57732660,7770,7780,7780,7770,16
|
|
20240619,114900,57608310,7780,7780,7780,7780,0
|
|
20240619,114800,57608310,7780,7780,7780,7780,0
|
|
20240619,114700,57608310,7780,7780,7780,7780,0
|
|
20240619,114600,57608310,7780,7780,7780,7780,0
|
|
20240619,114500,57608310,7780,7780,7780,7780,0
|
|
20240619,114400,57608310,7780,7780,7780,7780,0
|
|
20240619,114300,57608310,7780,7780,7780,7780,10
|
|
20240619,114200,57530510,7790,7790,7790,7790,0
|
|
20240619,114100,57530510,7790,7790,7790,7790,0
|
|
20240619,114000,57530510,7790,7790,7790,7790,0
|
|
20240619,113900,57530510,7790,7790,7790,7790,0
|
|
20240619,113800,57530510,7790,7790,7790,7790,5
|
|
20240619,113700,57491560,7790,7790,7790,7790,0
|
|
20240619,113600,57491560,7790,7790,7790,7790,65
|
|
20240619,113500,56985210,7780,7780,7780,7780,0
|
|
20240619,113400,56985210,7780,7780,7780,7780,300
|
|
20240619,113300,54651210,7770,7770,7770,7770,10
|
|
20240619,113200,54573510,7770,7770,7770,7770,299
|
|
20240619,113100,52250280,7770,7770,7770,7770,0
|
|
20240619,113000,52250280,7770,7770,7770,7770,0
|
|
20240619,112900,52250280,7770,7770,7770,7770,2
|
|
20240619,112800,52234740,7770,7770,7770,7770,65
|
|
20240619,112700,51729690,7780,7780,7780,7780,2
|
|
20240619,112600,51714130,7770,7770,7770,7770,0
|
|
20240619,112500,51714130,7770,7780,7780,7770,12
|
|
20240619,112400,51620840,7770,7770,7770,7770,0
|
|
20240619,112300,51620840,7770,7780,7780,7770,316
|
|
20240619,112200,49165420,7790,7790,7790,7790,0
|
|
20240619,112100,49165420,7790,7790,7790,7790,0
|
|
20240619,112000,49165420,7790,7790,7790,7790,130
|
|
20240619,111900,48152720,7770,7770,7770,7770,0
|
|
20240619,111800,48152720,7770,7770,7770,7770,0
|
|
20240619,111700,48152720,7770,7780,7780,7770,197
|
|
20240619,111600,46620080,7780,7780,7780,7780,0
|
|
20240619,111500,46620080,7780,7780,7780,7780,2
|
|
20240619,111400,46604520,7790,7790,7790,7790,304
|
|
20240619,111300,44236360,7790,7790,7790,7790,4
|
|
20240619,111200,44205200,7790,7790,7790,7790,3
|
|
20240619,111100,44181830,7790,7790,7790,7790,10
|
|
20240619,111000,44103930,7800,7800,7800,7800,1
|
|
20240619,110900,44096130,7790,7790,7790,7790,0
|
|
20240619,110800,44096130,7790,7790,7790,7790,9
|
|
20240619,110700,44026020,7790,7790,7790,7790,2
|
|
20240619,110600,44010440,7790,7800,7800,7790,566
|
|
20240619,110500,39595730,7800,7810,7810,7800,138
|
|
20240619,110400,38519320,7800,7800,7800,7800,2
|
|
20240619,110300,38503720,7810,7810,7810,7810,0
|
|
20240619,110200,38503720,7810,7810,7810,7810,0
|
|
20240619,110100,38503720,7810,7810,7810,7810,0
|
|
20240619,110000,38503720,7810,7810,7810,7810,31
|
|
20240619,105900,38261610,7800,7800,7800,7800,12
|
|
20240619,105800,38168010,7800,7800,7800,7800,0
|
|
20240619,105700,38168010,7800,7800,7800,7800,0
|
|
20240619,105600,38168010,7800,7800,7800,7800,0
|
|
20240619,105500,38168010,7800,7800,7800,7800,0
|
|
20240619,105400,38168010,7800,7800,7800,7800,21
|
|
20240619,105300,38004210,7800,7800,7800,7800,427
|
|
20240619,105200,34673610,7780,7780,7780,7780,15
|
|
20240619,105100,34556910,7800,7800,7800,7800,0
|
|
20240619,105000,34556910,7800,7800,7800,7800,20
|
|
20240619,104900,34400910,7790,7790,7790,7790,48
|
|
20240619,104800,34026990,7800,7800,7800,7800,0
|
|
20240619,104700,34026990,7800,7800,7800,7800,0
|
|
20240619,104600,34026990,7800,7810,7810,7800,40
|
|
20240619,104500,33714750,7810,7810,7810,7810,11
|
|
20240619,104400,33628840,7840,7840,7840,7840,0
|
|
20240619,104300,33628840,7840,7840,7840,7840,0
|
|
20240619,104200,33628840,7840,7840,7840,7840,0
|
|
20240619,104100,33628840,7840,7840,7840,7840,0
|
|
20240619,104000,33628840,7840,7840,7840,7840,0
|
|
20240619,103900,33628840,7840,7840,7840,7840,0
|
|
20240619,103800,33628840,7840,7840,7840,7840,10
|
|
20240619,103700,33550440,7820,7820,7820,7820,0
|
|
20240619,103600,33550440,7820,7820,7820,7820,0
|
|
20240619,103500,33550440,7820,7790,7820,7790,77
|
|
20240619,103400,32950190,7790,7780,7790,7780,151
|
|
20240619,103300,31774410,7780,7780,7780,7780,0
|
|
20240619,103200,31774410,7780,7790,7790,7770,165
|
|
20240619,103100,30490640,7790,7790,7790,7790,0
|
|
20240619,103000,30490640,7790,7790,7790,7790,0
|
|
20240619,102900,30490640,7790,7790,7790,7790,34
|
|
20240619,102800,30225780,7780,7780,7780,7780,0
|
|
20240619,102700,30225780,7780,7780,7780,7780,0
|
|
20240619,102600,30225780,7780,7780,7780,7780,21
|
|
20240619,102500,30062400,7780,7780,7780,7770,58
|
|
20240619,102400,29611290,7780,7810,7810,7780,367
|
|
20240619,102300,26752580,7810,7810,7810,7810,1
|
|
20240619,102200,26744770,7800,7800,7800,7800,0
|
|
20240619,102100,26744770,7800,7800,7800,7800,20
|
|
20240619,102000,26588770,7810,7810,7810,7810,0
|
|
20240619,101900,26588770,7810,7800,7810,7800,40
|
|
20240619,101800,26276670,7800,7800,7800,7800,264
|
|
20240619,101700,24217470,7810,7810,7810,7810,15
|
|
20240619,101600,24100320,7810,7810,7810,7810,129
|
|
20240619,101500,23092830,7830,7820,7830,7820,18
|
|
20240619,101400,22952040,7840,7840,7840,7840,5
|
|
20240619,101300,22912840,7850,7850,7850,7850,0
|
|
20240619,101200,22912840,7850,7850,7850,7850,0
|
|
20240619,101100,22912840,7850,7850,7850,7850,0
|
|
20240619,101000,22912840,7850,7840,7850,7840,31
|
|
20240619,100900,22669690,7830,7830,7830,7830,0
|
|
20240619,100800,22669690,7830,7830,7830,7830,0
|
|
20240619,100700,22669690,7830,7830,7830,7830,0
|
|
20240619,100600,22669690,7830,7830,7830,7830,0
|
|
20240619,100500,22669690,7830,7800,7830,7790,387
|
|
20240619,100400,19639880,7800,7810,7810,7790,41
|
|
20240619,100300,19320150,7810,7810,7810,7810,49
|
|
20240619,100200,18937460,7800,7840,7840,7800,300
|
|
20240619,100100,16593570,7870,7870,7870,7870,2
|
|
20240619,100000,16577830,7870,7870,7870,7870,0
|
|
20240619,095900,16577830,7870,7870,7870,7870,0
|
|
20240619,095800,16577830,7870,7860,7870,7840,213
|
|
20240619,095700,14903820,7900,7900,7900,7900,0
|
|
20240619,095600,14903820,7900,7900,7900,7900,0
|
|
20240619,095500,14903820,7900,7900,7900,7900,0
|
|
20240619,095400,14903820,7900,7850,7900,7850,131
|
|
20240619,095300,13872310,7850,7850,7850,7850,2
|
|
20240619,095200,13856610,7840,7840,7840,7840,13
|
|
20240619,095100,13754690,7840,7840,7840,7840,0
|
|
20240619,095000,13754690,7840,7870,7870,7840,482
|
|
20240619,094900,9969200,7890,7870,7890,7870,6
|
|
20240619,094800,9921900,7870,7880,7880,7870,41
|
|
20240619,094700,9598850,7880,7880,7880,7880,2
|
|
20240619,094600,9583090,7880,7880,7880,7880,2
|
|
20240619,094500,9567330,7880,7880,7880,7880,0
|
|
20240619,094400,9567330,7880,7880,7880,7880,5
|
|
20240619,094300,9527930,7880,7890,7890,7880,8
|
|
20240619,094200,9464830,7920,7920,7920,7920,0
|
|
20240619,094100,9464830,7920,7920,7920,7920,0
|
|
20240619,094000,9464830,7920,7920,7920,7920,0
|
|
20240619,093900,9464830,7920,7920,7920,7920,0
|
|
20240619,093800,9464830,7920,7920,7920,7920,0
|
|
20240619,093700,9464830,7920,7920,7920,7920,1
|
|
20240619,093600,9456910,7920,7920,7920,7920,0
|
|
20240619,093500,9456910,7920,7900,7920,7900,2
|
|
20240619,093400,9441090,7900,7900,7900,7900,0
|
|
20240619,093300,9441090,7900,7900,7900,7900,8
|
|
20240619,093200,9377890,7920,7920,7920,7920,0
|
|
20240619,093100,9377890,7920,7920,7920,7920,1
|
|
20240619,093000,9369970,7920,7920,7920,7920,1
|
|
20240619,092900,9362050,7900,7900,7900,7900,0
|
|
20240619,092800,9362050,7900,7900,7900,7900,0
|
|
20240619,092700,9362050,7900,7900,7900,7900,100
|
|
20240619,092600,8572050,7900,7900,7900,7900,0
|
|
20240619,092500,8572050,7900,7920,7920,7900,8
|
|
20240619,092400,8508810,7920,7920,7920,7920,0
|
|
20240619,092300,8508810,7920,7920,7920,7920,0
|
|
20240619,092200,8508810,7920,7920,7920,7920,5
|
|
20240619,092100,8469210,7930,7930,7930,7930,0
|
|
20240619,092000,8469210,7930,7930,7930,7930,0
|
|
20240619,091900,8469210,7930,7930,7930,7930,0
|
|
20240619,091800,8469210,7930,7910,7930,7910,119
|
|
20240619,091700,7527240,7880,7880,7880,7880,0
|
|
20240619,091600,7527240,7880,7880,7880,7880,0
|
|
20240619,091500,7527240,7880,7880,7880,7880,55
|
|
20240619,091400,7093840,7880,7890,7890,7880,45
|
|
20240619,091300,6739230,7880,7880,7880,7880,0
|
|
20240619,091200,6739230,7880,7880,7880,7880,0
|
|
20240619,091100,6739230,7880,7880,7880,7880,0
|
|
20240619,091000,6739230,7880,7890,7890,7880,66
|
|
20240619,090900,6219130,7900,7900,7900,7900,1
|
|
20240619,090800,6211230,7940,7940,7940,7940,0
|
|
20240619,090700,6211230,7940,7930,7940,7930,500
|
|
20240619,090600,2241330,7940,7930,7940,7930,150
|
|
20240619,090500,1050530,7900,7900,7900,7900,64
|
|
20240619,090400,544930,7940,7940,7940,7940,0
|
|
20240619,090300,544930,7940,7940,7940,7940,1
|
|
20240619,090200,536990,7940,7940,7940,7940,1
|
|
20240619,090100,529050,7950,7950,7950,7950,0
|
|
20240619,090000,529050,7950,7890,7950,7890,67
|