608 lines
31 KiB
CSV
608 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,190500,960809330,12700,12700,12700,12700,1777
|
|
20240604,190400,960809330,12700,12700,12700,12700,0
|
|
20240604,190300,960809330,12700,12700,12700,12700,0
|
|
20240604,190200,960809330,12700,12700,12700,12700,0
|
|
20240604,190100,960809330,12700,12700,12700,12700,0
|
|
20240604,190000,960809330,12700,12700,12700,12700,0
|
|
20240604,185900,960809330,12700,12700,12700,12700,0
|
|
20240604,185800,960809330,12700,12700,12700,12700,0
|
|
20240604,185700,960809330,12700,12700,12700,12700,0
|
|
20240604,185600,960809330,12700,12700,12700,12700,0
|
|
20240604,185500,960809330,12700,12700,12700,12700,0
|
|
20240604,185400,960809330,12700,12700,12700,12700,0
|
|
20240604,185300,960809330,12700,12700,12700,12700,0
|
|
20240604,185200,960809330,12700,12700,12700,12700,0
|
|
20240604,185100,960809330,12700,12700,12700,12700,0
|
|
20240604,185000,960809330,12700,12700,12700,12700,0
|
|
20240604,184900,960809330,12700,12700,12700,12700,0
|
|
20240604,184800,960809330,12700,12700,12700,12700,0
|
|
20240604,184700,960809330,12700,12700,12700,12700,0
|
|
20240604,184600,960809330,12700,12700,12700,12700,0
|
|
20240604,184500,960809330,12700,12700,12700,12700,0
|
|
20240604,184400,960809330,12700,12700,12700,12700,0
|
|
20240604,184300,960809330,12700,12700,12700,12700,0
|
|
20240604,184200,960809330,12700,12700,12700,12700,0
|
|
20240604,184100,960809330,12700,12700,12700,12700,0
|
|
20240604,184000,960809330,12700,12700,12700,12700,0
|
|
20240604,183900,960809330,12700,12700,12700,12700,0
|
|
20240604,183800,960809330,12700,12700,12700,12700,0
|
|
20240604,183700,960809330,12700,12700,12700,12700,0
|
|
20240604,183600,960809330,12700,12700,12700,12700,0
|
|
20240604,183500,960809330,12700,12700,12700,12700,1777
|
|
20240604,183400,960809330,12700,12700,12700,12700,0
|
|
20240604,183300,960809330,12700,12700,12700,12700,0
|
|
20240604,183200,960809330,12700,12700,12700,12700,0
|
|
20240604,183100,960809330,12700,12700,12700,12700,0
|
|
20240604,183000,960809330,12700,12700,12700,12700,0
|
|
20240604,182900,960809330,12700,12700,12700,12700,0
|
|
20240604,182800,960809330,12700,12700,12700,12700,0
|
|
20240604,182700,960809330,12700,12700,12700,12700,0
|
|
20240604,182600,960809330,12700,12700,12700,12700,0
|
|
20240604,182500,960809330,12700,12700,12700,12700,0
|
|
20240604,182400,960809330,12700,12700,12700,12700,0
|
|
20240604,182300,960809330,12700,12700,12700,12700,0
|
|
20240604,182200,960809330,12700,12700,12700,12700,0
|
|
20240604,182100,960809330,12700,12700,12700,12700,0
|
|
20240604,182000,960809330,12700,12700,12700,12700,0
|
|
20240604,181900,960809330,12700,12700,12700,12700,0
|
|
20240604,181800,960809330,12700,12700,12700,12700,0
|
|
20240604,181700,960809330,12700,12700,12700,12700,0
|
|
20240604,181600,960809330,12700,12700,12700,12700,0
|
|
20240604,181500,960809330,12700,12700,12700,12700,0
|
|
20240604,181400,960809330,12700,12700,12700,12700,0
|
|
20240604,181300,960809330,12700,12700,12700,12700,0
|
|
20240604,181200,960809330,12700,12700,12700,12700,0
|
|
20240604,181100,960809330,12700,12700,12700,12700,0
|
|
20240604,181000,960809330,12700,12700,12700,12700,0
|
|
20240604,180900,960809330,12700,12700,12700,12700,0
|
|
20240604,180800,960809330,12700,12700,12700,12700,0
|
|
20240604,180700,960809330,12700,12700,12700,12700,0
|
|
20240604,180600,960809330,12700,12700,12700,12700,0
|
|
20240604,180500,960809330,12700,12700,12700,12700,1777
|
|
20240604,180400,960809330,12700,12700,12700,12700,0
|
|
20240604,180300,960809330,12700,12700,12700,12700,0
|
|
20240604,180200,960809330,12700,12700,12700,12700,0
|
|
20240604,180100,960809330,12700,12700,12700,12700,0
|
|
20240604,180000,960809330,12700,12700,12700,12700,0
|
|
20240604,175900,960809330,12700,12700,12700,12700,0
|
|
20240604,175800,960809330,12700,12700,12700,12700,0
|
|
20240604,175700,960809330,12700,12700,12700,12700,0
|
|
20240604,175600,960809330,12700,12700,12700,12700,0
|
|
20240604,175500,960809330,12700,12700,12700,12700,0
|
|
20240604,175400,960809330,12700,12700,12700,12700,0
|
|
20240604,175300,960809330,12700,12700,12700,12700,0
|
|
20240604,175200,960809330,12700,12700,12700,12700,0
|
|
20240604,175100,960809330,12700,12700,12700,12700,0
|
|
20240604,175000,960809330,12700,12700,12700,12700,0
|
|
20240604,174900,960809330,12700,12700,12700,12700,0
|
|
20240604,174800,960809330,12700,12700,12700,12700,0
|
|
20240604,174700,960809330,12700,12700,12700,12700,0
|
|
20240604,174600,960809330,12700,12700,12700,12700,0
|
|
20240604,174500,960809330,12700,12700,12700,12700,0
|
|
20240604,174400,960809330,12700,12700,12700,12700,0
|
|
20240604,174300,960809330,12700,12700,12700,12700,0
|
|
20240604,174200,960809330,12700,12700,12700,12700,0
|
|
20240604,174100,960809330,12700,12700,12700,12700,0
|
|
20240604,174000,960809330,12700,12700,12700,12700,0
|
|
20240604,173900,960809330,12700,12700,12700,12700,0
|
|
20240604,173800,960809330,12700,12700,12700,12700,0
|
|
20240604,173700,960809330,12700,12700,12700,12700,0
|
|
20240604,173600,960809330,12700,12700,12700,12700,0
|
|
20240604,173500,960809330,12700,12700,12700,12700,1777
|
|
20240604,173400,960809330,12700,12700,12700,12700,0
|
|
20240604,173300,960809330,12700,12700,12700,12700,0
|
|
20240604,173200,960809330,12700,12700,12700,12700,0
|
|
20240604,173100,960809330,12700,12700,12700,12700,0
|
|
20240604,173000,960809330,12700,12700,12700,12700,0
|
|
20240604,172900,960809330,12700,12700,12700,12700,0
|
|
20240604,172800,960809330,12700,12700,12700,12700,0
|
|
20240604,172700,960809330,12700,12700,12700,12700,0
|
|
20240604,172600,960809330,12700,12700,12700,12700,0
|
|
20240604,172500,960809330,12700,12700,12700,12700,0
|
|
20240604,172400,960809330,12700,12700,12700,12700,0
|
|
20240604,172300,960809330,12700,12700,12700,12700,0
|
|
20240604,172200,960809330,12700,12700,12700,12700,0
|
|
20240604,172100,960809330,12700,12700,12700,12700,0
|
|
20240604,172000,960809330,12700,12700,12700,12700,0
|
|
20240604,171900,960809330,12700,12700,12700,12700,0
|
|
20240604,171800,960809330,12700,12700,12700,12700,0
|
|
20240604,171700,960809330,12700,12700,12700,12700,0
|
|
20240604,171600,960809330,12700,12700,12700,12700,0
|
|
20240604,171500,960809330,12700,12700,12700,12700,0
|
|
20240604,171400,960809330,12700,12700,12700,12700,0
|
|
20240604,171300,960809330,12700,12700,12700,12700,0
|
|
20240604,171200,960809330,12700,12700,12700,12700,0
|
|
20240604,171100,960809330,12700,12700,12700,12700,0
|
|
20240604,171000,960809330,12700,12700,12700,12700,0
|
|
20240604,170900,960809330,12700,12700,12700,12700,0
|
|
20240604,170800,960809330,12700,12700,12700,12700,0
|
|
20240604,170700,960809330,12700,12700,12700,12700,0
|
|
20240604,170600,960809330,12700,12700,12700,12700,0
|
|
20240604,170500,960809330,12700,12700,12700,12700,1777
|
|
20240604,170400,960809330,12700,12700,12700,12700,0
|
|
20240604,170300,960809330,12700,12700,12700,12700,0
|
|
20240604,170200,960809330,12700,12700,12700,12700,0
|
|
20240604,170100,960809330,12700,12700,12700,12700,0
|
|
20240604,170000,960809330,12700,12700,12700,12700,0
|
|
20240604,165900,960809330,12700,12700,12700,12700,0
|
|
20240604,165800,960809330,12700,12700,12700,12700,0
|
|
20240604,165700,960809330,12700,12700,12700,12700,0
|
|
20240604,165600,960809330,12700,12700,12700,12700,0
|
|
20240604,165500,960809330,12700,12700,12700,12700,0
|
|
20240604,165400,960809330,12700,12700,12700,12700,0
|
|
20240604,165300,960809330,12700,12700,12700,12700,0
|
|
20240604,165200,960809330,12700,12700,12700,12700,0
|
|
20240604,165100,960809330,12700,12700,12700,12700,0
|
|
20240604,165000,960809330,12700,12700,12700,12700,0
|
|
20240604,164900,960809330,12700,12700,12700,12700,0
|
|
20240604,164800,960809330,12700,12700,12700,12700,0
|
|
20240604,164700,960809330,12700,12700,12700,12700,0
|
|
20240604,164600,960809330,12700,12700,12700,12700,0
|
|
20240604,164500,960809330,12700,12700,12700,12700,0
|
|
20240604,164400,960809330,12700,12700,12700,12700,0
|
|
20240604,164300,960809330,12700,12700,12700,12700,0
|
|
20240604,164200,960809330,12700,12700,12700,12700,0
|
|
20240604,164100,960809330,12700,12700,12700,12700,0
|
|
20240604,164000,960809330,12700,12700,12700,12700,0
|
|
20240604,163900,960809330,12700,12700,12700,12700,0
|
|
20240604,163800,960809330,12700,12700,12700,12700,0
|
|
20240604,163700,960809330,12700,12700,12700,12700,0
|
|
20240604,163600,960809330,12700,12700,12700,12700,0
|
|
20240604,163500,960809330,12700,12700,12700,12700,1777
|
|
20240604,163400,960809330,12700,12700,12700,12700,0
|
|
20240604,163300,960809330,12700,12700,12700,12700,0
|
|
20240604,163200,960809330,12700,12700,12700,12700,0
|
|
20240604,163100,960809330,12700,12700,12700,12700,0
|
|
20240604,163000,960809330,12700,12700,12700,12700,0
|
|
20240604,162900,960809330,12700,12700,12700,12700,0
|
|
20240604,162800,960809330,12700,12700,12700,12700,0
|
|
20240604,162700,960809330,12700,12700,12700,12700,0
|
|
20240604,162600,960809330,12700,12700,12700,12700,0
|
|
20240604,162500,960809330,12700,12700,12700,12700,0
|
|
20240604,162400,960809330,12700,12700,12700,12700,0
|
|
20240604,162300,960809330,12700,12700,12700,12700,0
|
|
20240604,162200,960809330,12700,12700,12700,12700,0
|
|
20240604,162100,960809330,12700,12700,12700,12700,0
|
|
20240604,162000,960809330,12700,12700,12700,12700,0
|
|
20240604,161900,960809330,12700,12700,12700,12700,0
|
|
20240604,161800,960809330,12700,12700,12700,12700,0
|
|
20240604,161700,960809330,12700,12700,12700,12700,0
|
|
20240604,161600,960809330,12700,12700,12700,12700,0
|
|
20240604,161500,960809330,12700,12700,12700,12700,0
|
|
20240604,161400,960809330,12700,12700,12700,12700,0
|
|
20240604,161300,960809330,12700,12700,12700,12700,0
|
|
20240604,161200,960809330,12700,12700,12700,12700,0
|
|
20240604,161100,960809330,12700,12700,12700,12700,0
|
|
20240604,161000,960809330,12700,12700,12700,12700,0
|
|
20240604,160900,960809330,12700,12700,12700,12700,0
|
|
20240604,160800,960809330,12700,12700,12700,12700,0
|
|
20240604,160700,960809330,12700,12700,12700,12700,0
|
|
20240604,160600,960809330,12700,12700,12700,12700,0
|
|
20240604,160500,960809330,12700,12700,12700,12700,1777
|
|
20240604,160400,960809330,12700,12700,12700,12700,0
|
|
20240604,160300,960809330,12700,12700,12700,12700,0
|
|
20240604,160200,960809330,12700,12700,12700,12700,0
|
|
20240604,160100,960809330,12700,12700,12700,12700,0
|
|
20240604,160000,960809330,12700,12700,12700,12700,0
|
|
20240604,155900,960809330,12700,12700,12700,12700,0
|
|
20240604,155800,960809330,12700,12700,12700,12700,0
|
|
20240604,155700,960809330,12700,12700,12700,12700,0
|
|
20240604,155600,960809330,12700,12700,12700,12700,0
|
|
20240604,155500,960809330,12700,12700,12700,12700,0
|
|
20240604,155400,960809330,12700,12700,12700,12700,0
|
|
20240604,155300,960809330,12700,12700,12700,12700,0
|
|
20240604,155200,960809330,12700,12700,12700,12700,0
|
|
20240604,155100,960809330,12700,12700,12700,12700,0
|
|
20240604,155000,960809330,12700,12700,12700,12700,0
|
|
20240604,154900,960809330,12700,12700,12700,12700,0
|
|
20240604,154800,960809330,12700,12700,12700,12700,0
|
|
20240604,154700,960809330,12700,12700,12700,12700,0
|
|
20240604,154600,960809330,12700,12700,12700,12700,0
|
|
20240604,154500,960809330,12700,12700,12700,12700,0
|
|
20240604,154400,960809330,12700,12700,12700,12700,0
|
|
20240604,154300,960809330,12700,12700,12700,12700,0
|
|
20240604,154200,960809330,12700,12700,12700,12700,0
|
|
20240604,154100,960809330,12700,12700,12700,12700,0
|
|
20240604,154000,960809330,12700,12700,12700,12700,0
|
|
20240604,153900,960809330,12700,12700,12700,12700,0
|
|
20240604,153800,960809330,12700,12700,12700,12700,0
|
|
20240604,153700,960809330,12700,12700,12700,12700,0
|
|
20240604,153600,960809330,12700,12700,12700,12700,0
|
|
20240604,153500,960809330,12700,12700,12700,12700,1777
|
|
20240604,153400,960809330,12700,12700,12700,12700,0
|
|
20240604,153300,960809330,12700,12700,12700,12700,0
|
|
20240604,153200,960809330,12700,12700,12700,12700,0
|
|
20240604,153100,960809330,12700,12700,12700,12700,0
|
|
20240604,153000,960809330,12700,12700,12700,12700,1777
|
|
20240604,152900,938241430,12680,12680,12680,12680,0
|
|
20240604,152800,938241430,12680,12680,12680,12680,0
|
|
20240604,152700,938241430,12680,12680,12680,12680,0
|
|
20240604,152600,938241430,12680,12680,12680,12680,0
|
|
20240604,152500,938241430,12680,12680,12680,12680,0
|
|
20240604,152400,938241430,12680,12680,12680,12680,0
|
|
20240604,152300,938241430,12680,12680,12680,12680,0
|
|
20240604,152200,938241430,12680,12680,12680,12680,0
|
|
20240604,152100,938241430,12680,12680,12680,12680,0
|
|
20240604,152000,938241430,12680,12680,12680,12680,0
|
|
20240604,151900,938241430,12680,12690,12700,12670,95
|
|
20240604,151800,937035820,12690,12690,12690,12690,6
|
|
20240604,151700,936959680,12670,12690,12690,12670,948
|
|
20240604,151600,924945180,12690,12690,12690,12690,1
|
|
20240604,151500,924932490,12660,12670,12670,12660,210
|
|
20240604,151400,922273800,12670,12680,12680,12660,688
|
|
20240604,151300,913555310,12680,12690,12690,12680,4
|
|
20240604,151200,913504580,12680,12680,12680,12680,7
|
|
20240604,151100,913415820,12680,12690,12690,12680,6
|
|
20240604,151000,913339730,12680,12670,12680,12670,8
|
|
20240604,150900,913238360,12690,12700,12700,12690,71
|
|
20240604,150800,912337360,12700,12690,12700,12690,95
|
|
20240604,150700,911131300,12690,12680,12690,12680,80
|
|
20240604,150600,910116170,12690,12690,12690,12690,103
|
|
20240604,150500,908809100,12680,12680,12680,12680,24
|
|
20240604,150400,908504780,12670,12670,12670,12660,211
|
|
20240604,150300,905832680,12670,12660,12670,12660,112
|
|
20240604,150200,904413710,12660,12670,12670,12660,329
|
|
20240604,150100,900247420,12670,12670,12670,12660,44
|
|
20240604,150000,899690220,12670,12680,12680,12670,14
|
|
20240604,145900,899512800,12680,12670,12680,12670,24
|
|
20240604,145800,899208650,12670,12680,12680,12670,34
|
|
20240604,145700,898777860,12680,12680,12680,12670,10
|
|
20240604,145600,898651130,12680,12700,12700,12680,29
|
|
20240604,145500,898283370,12680,12680,12680,12660,7
|
|
20240604,145400,898194670,12680,12680,12680,12680,15
|
|
20240604,145300,898004470,12700,12700,12700,12700,5
|
|
20240604,145200,897940970,12680,12700,12700,12660,459
|
|
20240604,145100,892125530,12700,12700,12700,12690,9
|
|
20240604,145000,892011300,12700,12700,12700,12690,227
|
|
20240604,144900,889128430,12700,12710,12710,12700,15
|
|
20240604,144800,888937920,12710,12710,12710,12700,179
|
|
20240604,144700,886663420,12710,12710,12710,12710,217
|
|
20240604,144600,883905350,12710,12700,12710,12700,14
|
|
20240604,144500,883727510,12710,12710,12710,12710,4
|
|
20240604,144400,883676670,12710,12710,12710,12710,24
|
|
20240604,144300,883371630,12700,12670,12700,12660,918
|
|
20240604,144200,871745640,12700,12670,12700,12670,239
|
|
20240604,144100,868714020,12700,12700,12700,12700,1
|
|
20240604,144000,868701320,12700,12700,12700,12700,2
|
|
20240604,143900,868675920,12700,12700,12710,12670,894
|
|
20240604,143800,857328110,12700,12700,12700,12700,1
|
|
20240604,143700,857315410,12700,12700,12700,12680,609
|
|
20240604,143600,849587240,12710,12710,12710,12710,9
|
|
20240604,143500,849472850,12710,12710,12710,12710,302
|
|
20240604,143400,845634430,12710,12680,12710,12680,652
|
|
20240604,143300,837362350,12690,12690,12690,12690,24
|
|
20240604,143200,837057790,12690,12680,12690,12680,9
|
|
20240604,143100,836943650,12680,12690,12690,12680,37
|
|
20240604,143000,836474470,12690,12690,12690,12680,110
|
|
20240604,142900,835079600,12690,12690,12690,12690,2
|
|
20240604,142800,835054220,12690,12690,12690,12690,28
|
|
20240604,142700,834698900,12690,12690,12690,12680,209
|
|
20240604,142600,832047210,12700,12700,12700,12700,61
|
|
20240604,142500,831272510,12700,12690,12700,12690,1001
|
|
20240604,142400,818559840,12690,12690,12700,12690,25
|
|
20240604,142300,818242580,12700,12690,12700,12690,12
|
|
20240604,142200,818090250,12700,12690,12700,12690,4
|
|
20240604,142100,818039480,12700,12690,12700,12690,140
|
|
20240604,142000,816261680,12700,12700,12700,12700,2
|
|
20240604,141900,816236280,12700,12700,12700,12690,19
|
|
20240604,141800,815995100,12700,12700,12700,12670,1246
|
|
20240604,141700,800174650,12680,12680,12680,12680,10
|
|
20240604,141600,800047850,12700,12700,12700,12700,4
|
|
20240604,141500,799997050,12700,12700,12700,12700,1
|
|
20240604,141400,799984350,12700,12700,12700,12700,2
|
|
20240604,141300,799958950,12710,12680,12710,12680,68
|
|
20240604,141200,799096300,12680,12690,12710,12680,222
|
|
20240604,141100,796281120,12710,12690,12710,12680,101
|
|
20240604,141000,795000290,12710,12710,12710,12710,221
|
|
20240604,140900,792191380,12710,12680,12710,12680,11
|
|
20240604,140800,792051870,12690,12720,12720,12690,325
|
|
20240604,140700,787923500,12720,12720,12720,12720,1
|
|
20240604,140600,787910780,12720,12710,12720,12710,54
|
|
20240604,140500,787224370,12710,12720,12720,12710,44
|
|
20240604,140400,786665120,12710,12710,12710,12710,611
|
|
20240604,140300,778899310,12720,12720,12720,12720,3
|
|
20240604,140200,778861150,12710,12710,12710,12710,1445
|
|
20240604,140100,760495200,12710,12710,12710,12710,3
|
|
20240604,140000,760457070,12700,12700,12700,12700,56
|
|
20240604,135900,759745870,12690,12690,12690,12690,0
|
|
20240604,135800,759745870,12690,12700,12700,12690,61
|
|
20240604,135700,758971700,12700,12700,12700,12700,10
|
|
20240604,135600,758844700,12700,12710,12710,12700,172
|
|
20240604,135500,756660290,12710,12700,12710,12700,280
|
|
20240604,135400,753104270,12690,12700,12700,12690,204
|
|
20240604,135300,750513500,12700,12700,12700,12690,43
|
|
20240604,135200,749967410,12690,12690,12690,12690,3
|
|
20240604,135100,749929340,12690,12700,12700,12690,54
|
|
20240604,135000,749244060,12700,12700,12700,12700,13
|
|
20240604,134900,749078960,12700,12710,12710,12700,101
|
|
20240604,134800,747795260,12710,12690,12710,12690,21
|
|
20240604,134700,747528690,12710,12700,12710,12700,4
|
|
20240604,134600,747477870,12710,12710,12710,12700,9
|
|
20240604,134500,747363510,12710,12700,12710,12700,63
|
|
20240604,134400,746562800,12700,12710,12710,12700,22
|
|
20240604,134300,746283220,12710,12700,12710,12700,13
|
|
20240604,134200,746118090,12700,12710,12710,12700,16
|
|
20240604,134100,745914830,12710,12710,12710,12710,301
|
|
20240604,134000,742089120,12710,12710,12710,12710,18
|
|
20240604,133900,741860340,12710,12710,12710,12700,20
|
|
20240604,133800,741606250,12710,12710,12710,12710,100
|
|
20240604,133700,740335250,12710,12710,12710,12710,2
|
|
20240604,133600,740309830,12710,12710,12710,12710,2
|
|
20240604,133500,740284410,12700,12710,12710,12700,12
|
|
20240604,133400,740131990,12710,12710,12710,12710,1
|
|
20240604,133300,740119280,12710,12710,12710,12710,1
|
|
20240604,133200,740106570,12710,12690,12710,12690,89
|
|
20240604,133100,738977080,12690,12700,12700,12690,99
|
|
20240604,133000,737719890,12700,12700,12700,12700,2
|
|
20240604,132900,737694490,12700,12700,12700,12700,22
|
|
20240604,132800,737415090,12700,12700,12700,12700,150
|
|
20240604,132700,735510090,12700,12710,12710,12700,44
|
|
20240604,132600,734950950,12710,12710,12710,12710,17
|
|
20240604,132500,734734880,12710,12710,12710,12710,560
|
|
20240604,132400,727617280,12710,12710,12710,12710,6
|
|
20240604,132300,727541020,12710,12710,12710,12710,130
|
|
20240604,132200,725888720,12710,12710,12710,12710,3
|
|
20240604,132100,725850590,12710,12710,12710,12710,5
|
|
20240604,132000,725787040,12700,12700,12700,12700,170
|
|
20240604,131900,723628040,12710,12700,12710,12690,192
|
|
20240604,131800,721189510,12710,12710,12710,12710,0
|
|
20240604,131700,721189510,12710,12700,12710,12700,130
|
|
20240604,131600,719538500,12700,12700,12700,12700,7
|
|
20240604,131500,719449600,12700,12700,12700,12700,210
|
|
20240604,131400,716782600,12700,12690,12700,12690,165
|
|
20240604,131300,714688260,12690,12690,12690,12690,9
|
|
20240604,131200,714574050,12690,12680,12690,12680,432
|
|
20240604,131100,709096280,12680,12680,12680,12680,3
|
|
20240604,131000,709058240,12680,12680,12680,12680,6
|
|
20240604,130900,708982160,12680,12670,12680,12670,64
|
|
20240604,130800,708171260,12670,12670,12670,12670,44
|
|
20240604,130700,707613780,12660,12650,12660,12650,472
|
|
20240604,130600,701641810,12640,12650,12650,12640,59
|
|
20240604,130500,700895490,12640,12650,12650,12640,8
|
|
20240604,130400,700794360,12650,12650,12650,12650,1383
|
|
20240604,130300,683299410,12650,12640,12650,12640,58
|
|
20240604,130200,682565740,12650,12650,12660,12650,470
|
|
20240604,130100,676620170,12650,12660,12660,12650,240
|
|
20240604,130000,673584140,12660,12660,12660,12650,44
|
|
20240604,125900,673027350,12660,12660,12660,12660,400
|
|
20240604,125800,667963350,12660,12660,12660,12660,36
|
|
20240604,125700,667507590,12650,12650,12650,12650,3
|
|
20240604,125600,667469640,12660,12660,12660,12660,0
|
|
20240604,125500,667469640,12660,12650,12660,12650,110
|
|
20240604,125400,666078110,12640,12650,12650,12640,43
|
|
20240604,125300,665534480,12650,12640,12650,12640,47
|
|
20240604,125200,664940000,12650,12650,12650,12650,75
|
|
20240604,125100,663991250,12660,12660,12660,12660,30
|
|
20240604,125000,663611450,12650,12650,12650,12650,0
|
|
20240604,124900,663611450,12650,12660,12660,12650,139
|
|
20240604,124800,661851780,12650,12650,12650,12650,70
|
|
20240604,124700,660966280,12650,12650,12650,12640,29
|
|
20240604,124600,660599460,12650,12650,12650,12650,54
|
|
20240604,124500,659916360,12650,12650,12650,12650,327
|
|
20240604,124400,655779810,12650,12650,12650,12650,7
|
|
20240604,124300,655691260,12650,12650,12650,12650,3
|
|
20240604,124200,655653310,12650,12650,12650,12650,0
|
|
20240604,124100,655653310,12650,12650,12660,12650,145
|
|
20240604,124000,653819050,12650,12650,12650,12650,0
|
|
20240604,123900,653819050,12650,12650,12650,12650,0
|
|
20240604,123800,653819050,12650,12650,12650,12650,3
|
|
20240604,123700,653781100,12650,12650,12650,12650,0
|
|
20240604,123600,653781100,12650,12650,12650,12650,0
|
|
20240604,123500,653781100,12650,12650,12650,12650,3
|
|
20240604,123400,653743150,12650,12650,12650,12650,146
|
|
20240604,123300,651896250,12650,12660,12660,12650,41
|
|
20240604,123200,651377260,12660,12660,12660,12660,49
|
|
20240604,123100,650756920,12660,12660,12660,12660,34
|
|
20240604,123000,650326480,12650,12650,12650,12650,0
|
|
20240604,122900,650326480,12650,12650,12650,12650,0
|
|
20240604,122800,650326480,12650,12660,12660,12650,18
|
|
20240604,122700,650098670,12660,12660,12660,12660,50
|
|
20240604,122600,649465670,12650,12650,12650,12650,103
|
|
20240604,122500,648162720,12650,12650,12650,12650,10
|
|
20240604,122400,648036220,12650,12650,12650,12650,34
|
|
20240604,122300,647606120,12650,12650,12650,12650,0
|
|
20240604,122200,647606120,12650,12660,12660,12650,313
|
|
20240604,122100,643646590,12660,12660,12660,12650,52
|
|
20240604,122000,642988300,12660,12660,12660,12660,0
|
|
20240604,121900,642988300,12660,12660,12660,12660,20
|
|
20240604,121800,642735100,12660,12660,12660,12660,26
|
|
20240604,121700,642405940,12660,12660,12660,12660,1
|
|
20240604,121600,642393280,12660,12660,12660,12660,2
|
|
20240604,121500,642367960,12650,12650,12650,12650,438
|
|
20240604,121400,636827260,12650,12650,12650,12650,204
|
|
20240604,121300,634246660,12650,12650,12660,12650,59
|
|
20240604,121200,633499990,12650,12660,12660,12650,33
|
|
20240604,121100,633082240,12670,12670,12670,12670,303
|
|
20240604,121000,629243230,12670,12660,12670,12660,108
|
|
20240604,120900,627874950,12670,12660,12670,12660,4
|
|
20240604,120800,627824300,12670,12680,12680,12670,54
|
|
20240604,120700,627140110,12680,12680,12680,12680,2
|
|
20240604,120600,627114750,12670,12670,12680,12670,561
|
|
20240604,120500,620002140,12660,12660,12660,12660,227
|
|
20240604,120400,617128320,12680,12680,12680,12680,0
|
|
20240604,120300,617128320,12680,12680,12680,12680,5
|
|
20240604,120200,617064920,12680,12680,12680,12680,0
|
|
20240604,120100,617064920,12680,12680,12680,12660,20
|
|
20240604,120000,616811460,12660,12680,12680,12660,6
|
|
20240604,115900,616735460,12680,12680,12680,12680,51
|
|
20240604,115800,616088780,12680,12670,12680,12670,124
|
|
20240604,115700,614517690,12670,12670,12670,12670,6
|
|
20240604,115600,614441670,12670,12680,12680,12670,236
|
|
20240604,115500,611451530,12670,12670,12680,12670,25
|
|
20240604,115400,611134640,12680,12680,12680,12680,94
|
|
20240604,115300,609942720,12700,12700,12700,12700,101
|
|
20240604,115200,608660020,12710,12710,12710,12710,0
|
|
20240604,115100,608660020,12710,12700,12710,12700,67
|
|
20240604,115000,607808980,12680,12710,12710,12680,451
|
|
20240604,114900,602087930,12710,12710,12710,12710,0
|
|
20240604,114800,602087930,12710,12700,12710,12700,4
|
|
20240604,114700,602037120,12700,12690,12700,12690,34
|
|
20240604,114600,601605390,12700,12700,12700,12700,0
|
|
20240604,114500,601605390,12700,12710,12710,12700,771
|
|
20240604,114400,591813630,12710,12710,12710,12710,0
|
|
20240604,114300,591813630,12710,12700,12710,12700,123
|
|
20240604,114200,590251020,12700,12700,12700,12700,1
|
|
20240604,114100,590238320,12690,12680,12690,12680,241
|
|
20240604,114000,587180060,12680,12680,12680,12680,7
|
|
20240604,113900,587091300,12690,12690,12690,12690,0
|
|
20240604,113800,587091300,12690,12690,12690,12690,1
|
|
20240604,113700,587078610,12690,12690,12690,12690,1
|
|
20240604,113600,587065920,12690,12690,12690,12690,201
|
|
20240604,113500,584515230,12690,12690,12690,12690,10
|
|
20240604,113400,584388330,12700,12700,12700,12700,0
|
|
20240604,113300,584388330,12700,12700,12700,12700,9
|
|
20240604,113200,584274030,12700,12700,12700,12700,1
|
|
20240604,113100,584261330,12700,12690,12700,12690,10
|
|
20240604,113000,584134410,12690,12700,12700,12690,84
|
|
20240604,112900,583068350,12700,12700,12700,12700,21
|
|
20240604,112800,582801650,12690,12690,12690,12690,4
|
|
20240604,112700,582750890,12700,12700,12700,12700,4
|
|
20240604,112600,582700090,12660,12660,12660,12660,50
|
|
20240604,112500,582067090,12660,12700,12700,12660,701
|
|
20240604,112400,573192390,12670,12700,12700,12670,157
|
|
20240604,112300,571201710,12700,12700,12700,12700,0
|
|
20240604,112200,571201710,12700,12690,12700,12690,4
|
|
20240604,112100,571150940,12700,12700,12700,12700,2
|
|
20240604,112000,571125540,12700,12700,12700,12700,1
|
|
20240604,111900,571112840,12700,12680,12700,12680,96
|
|
20240604,111800,569894830,12670,12690,12690,12670,714
|
|
20240604,111700,560848430,12690,12670,12690,12670,18
|
|
20240604,111600,560620150,12690,12690,12690,12690,230
|
|
20240604,111500,557701450,12670,12690,12690,12670,4
|
|
20240604,111400,557650750,12680,12680,12680,12680,296
|
|
20240604,111300,553897470,12680,12680,12680,12680,7
|
|
20240604,111200,553808710,12690,12690,12690,12690,7
|
|
20240604,111100,553719880,12690,12690,12700,12690,118
|
|
20240604,111000,552222450,12700,12690,12700,12690,557
|
|
20240604,110900,545148580,12700,12700,12700,12700,202
|
|
20240604,110800,542583180,12700,12700,12700,12680,127
|
|
20240604,110700,540970620,12700,12680,12700,12680,140
|
|
20240604,110600,539193360,12680,12680,12680,12680,1
|
|
20240604,110500,539180680,12680,12670,12680,12670,14
|
|
20240604,110400,539003190,12670,12670,12670,12670,0
|
|
20240604,110300,539003190,12670,12700,12700,12670,27
|
|
20240604,110200,538660740,12700,12700,12700,12700,72
|
|
20240604,110100,537746340,12700,12700,12700,12690,79
|
|
20240604,110000,536743710,12690,12700,12700,12690,9
|
|
20240604,105900,536629490,12700,12700,12700,12700,10
|
|
20240604,105800,536502490,12700,12700,12700,12700,2
|
|
20240604,105700,536477090,12700,12700,12700,12700,95
|
|
20240604,105600,535270590,12700,12690,12700,12690,40
|
|
20240604,105500,534762690,12690,12660,12690,12660,123
|
|
20240604,105400,533204420,12690,12660,12690,12660,250
|
|
20240604,105300,530036790,12660,12660,12660,12660,29
|
|
20240604,105200,529669650,12660,12670,12670,12660,174
|
|
20240604,105100,527465510,12680,12680,12680,12680,99
|
|
20240604,105000,526210190,12680,12680,12680,12680,189
|
|
20240604,104900,523813670,12690,12680,12690,12680,13
|
|
20240604,104800,523648800,12690,12690,12690,12690,2
|
|
20240604,104700,523623420,12680,12690,12690,12680,10
|
|
20240604,104600,523496590,12690,12680,12690,12680,6
|
|
20240604,104500,523420460,12690,12690,12690,12690,7
|
|
20240604,104400,523331630,12680,12680,12690,12680,40
|
|
20240604,104300,522824420,12690,12690,12690,12690,3
|
|
20240604,104200,522786350,12680,12690,12690,12680,6
|
|
20240604,104100,522710220,12700,12700,12700,12700,1
|
|
20240604,104000,522697520,12700,12700,12700,12700,11
|
|
20240604,103900,522557820,12680,12700,12700,12680,11
|
|
20240604,103800,522418260,12690,12690,12690,12690,7
|
|
20240604,103700,522329430,12690,12690,12690,12690,5
|
|
20240604,103600,522265980,12690,12700,12700,12690,13
|
|
20240604,103500,522101000,12700,12710,12710,12700,12
|
|
20240604,103400,521948490,12710,12710,12710,12710,16
|
|
20240604,103300,521745130,12710,12710,12710,12710,72
|
|
20240604,103200,520830010,12710,12700,12710,12700,101
|
|
20240604,103100,519547300,12700,12700,12700,12680,155
|
|
20240604,103000,517579480,12700,12680,12700,12680,5
|
|
20240604,102900,517516060,12700,12700,12700,12680,20
|
|
20240604,102800,517262120,12700,12700,12700,12700,6
|
|
20240604,102700,517185920,12700,12700,12700,12700,14
|
|
20240604,102600,517008120,12700,12680,12700,12680,48
|
|
20240604,102500,516399000,12680,12660,12680,12640,237
|
|
20240604,102400,513399780,12660,12650,12670,12650,306
|
|
20240604,102300,509527230,12650,12650,12660,12650,233
|
|
20240604,102200,506579670,12660,12660,12660,12660,77
|
|
20240604,102100,505604850,12670,12680,12680,12670,13
|
|
20240604,102000,505440120,12670,12670,12670,12670,54
|
|
20240604,101900,504755940,12680,12690,12690,12680,7
|
|
20240604,101800,504667150,12690,12700,12710,12650,46
|
|
20240604,101700,504082610,12710,12710,12710,12710,6
|
|
20240604,101600,504006350,12650,12650,12650,12640,805
|
|
20240604,101500,493829440,12650,12670,12670,12650,22
|
|
20240604,101400,493551000,12680,12680,12680,12680,42
|
|
20240604,101300,493018440,12680,12650,12680,12650,1027
|
|
20240604,101200,480026230,12660,12660,12670,12660,966
|
|
20240604,101100,467788650,12660,12660,12660,12660,94
|
|
20240604,101000,466598610,12660,12680,12680,12650,1718
|
|
20240604,100900,444848020,12680,12710,12710,12680,503
|
|
20240604,100800,438461320,12710,12730,12730,12710,823
|
|
20240604,100700,427984590,12730,12730,12730,12710,1396
|
|
20240604,100600,410218390,12730,12730,12730,12730,4
|
|
20240604,100500,410167470,12730,12720,12730,12720,972
|
|
20240604,100400,397795610,12710,12730,12730,12700,293
|
|
20240604,100300,394068980,12710,12700,12710,12700,215
|
|
20240604,100200,391337450,12710,12690,12710,12690,6
|
|
20240604,100100,391261290,12690,12690,12690,12690,57
|
|
20240604,100000,390537960,12680,12700,12700,12670,3834
|
|
20240604,095900,341849760,12690,12690,12690,12690,3
|
|
20240604,095800,341811690,12680,12680,12680,12680,0
|
|
20240604,095700,341811690,12680,12700,12700,12680,1510
|
|
20240604,095600,322636240,12700,12720,12720,12700,729
|
|
20240604,095500,313365460,12700,12700,12700,12700,854
|
|
20240604,095400,302519660,12700,12670,12700,12670,158
|
|
20240604,095300,300517740,12660,12670,12670,12660,261
|
|
20240604,095200,297212020,12670,12670,12680,12660,103
|
|
20240604,095100,295906670,12700,12670,12700,12660,93
|
|
20240604,095000,294729120,12660,12670,12670,12660,525
|
|
20240604,094900,288078410,12670,12680,12680,12670,187
|
|
20240604,094800,285709080,12680,12680,12680,12670,13
|
|
20240604,094700,285544310,12680,12670,12680,12670,73
|
|
20240604,094600,284619290,12670,12680,12680,12670,89
|
|
20240604,094500,283490810,12670,12670,12670,12670,0
|
|
20240604,094400,283490810,12670,12670,12670,12670,52
|
|
20240604,094300,282831970,12700,12680,12720,12670,305
|
|
20240604,094200,278961720,12680,12680,12680,12680,81
|
|
20240604,094100,277934640,12720,12700,12720,12690,1168
|
|
20240604,094000,263096050,12700,12710,12720,12700,671
|
|
20240604,093900,254564410,12710,12700,12710,12700,88
|
|
20240604,093800,253446530,12700,12710,12710,12700,4
|
|
20240604,093700,253395720,12670,12680,12680,12670,498
|
|
20240604,093600,247085080,12710,12710,12710,12660,52
|
|
20240604,093500,246426660,12710,12660,12710,12650,222
|
|
20240604,093400,243616400,12660,12650,12660,12650,20
|
|
20240604,093300,243363260,12650,12650,12660,12650,212
|
|
20240604,093200,240679850,12660,12680,12680,12660,640
|
|
20240604,093100,232566340,12680,12710,12710,12680,122
|
|
20240604,093000,231017820,12720,12700,12720,12700,73
|
|
20240604,092900,230090680,12700,12700,12700,12700,5
|
|
20240604,092800,230027180,12670,12720,12720,12670,245
|
|
20240604,092700,226918770,12720,12690,12720,12680,1515
|
|
20240604,092600,207682280,12690,12660,12690,12650,163
|
|
20240604,092500,205619490,12690,12660,12690,12660,4
|
|
20240604,092400,205568790,12660,12660,12680,12660,408
|
|
20240604,092300,200397990,12660,12670,12670,12660,53
|
|
20240604,092200,199726960,12670,12690,12690,12650,121
|
|
20240604,092100,198194360,12690,12690,12690,12690,46
|
|
20240604,092000,197610620,12690,12650,12690,12650,619
|
|
20240604,091900,189780150,12660,12660,12660,12660,107
|
|
20240604,091800,188425530,12660,12670,12690,12660,131
|
|
20240604,091700,186766780,12690,12690,12690,12690,230
|
|
20240604,091600,183848080,12710,12720,12720,12690,21
|
|
20240604,091500,183581150,12720,12720,12720,12660,489
|
|
20240604,091400,177371890,12720,12720,12720,12720,125
|
|
20240604,091300,175781890,12720,12690,12720,12680,766
|
|
20240604,091200,166050540,12680,12680,12690,12680,181
|
|
20240604,091100,163755190,12630,12630,12670,12620,234
|
|
20240604,091000,160798510,12620,12660,12700,12620,311
|
|
20240604,090900,156866170,12630,12620,12630,12610,626
|
|
20240604,090800,148963590,12620,12630,12630,12620,171
|
|
20240604,090700,146805370,12660,12650,12660,12620,296
|
|
20240604,090600,143064020,12660,12610,12720,12610,580
|
|
20240604,090500,135704110,12620,12680,12680,12610,2030
|
|
20240604,090400,110030760,12680,12730,12730,12680,371
|
|
20240604,090300,105322520,12730,12740,12750,12730,19
|
|
20240604,090200,105080450,12700,12660,12700,12630,1160
|
|
20240604,090100,90410090,12670,12660,12670,12640,3124
|
|
20240604,090000,50849610,12660,12680,12680,12660,4008
|