608 lines
31 KiB
CSV
608 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,190500,241366300,17750,17750,17750,17750,3832
|
|
20240621,190400,241366300,17750,17750,17750,17750,0
|
|
20240621,190300,241366300,17750,17750,17750,17750,0
|
|
20240621,190200,241366300,17750,17750,17750,17750,0
|
|
20240621,190100,241366300,17750,17750,17750,17750,0
|
|
20240621,190000,241366300,17750,17750,17750,17750,0
|
|
20240621,185900,241366300,17750,17750,17750,17750,0
|
|
20240621,185800,241366300,17750,17750,17750,17750,0
|
|
20240621,185700,241366300,17750,17750,17750,17750,0
|
|
20240621,185600,241366300,17750,17750,17750,17750,0
|
|
20240621,185500,241366300,17750,17750,17750,17750,0
|
|
20240621,185400,241366300,17750,17750,17750,17750,0
|
|
20240621,185300,241366300,17750,17750,17750,17750,0
|
|
20240621,185200,241366300,17750,17750,17750,17750,0
|
|
20240621,185100,241366300,17750,17750,17750,17750,0
|
|
20240621,185000,241366300,17750,17750,17750,17750,0
|
|
20240621,184900,241366300,17750,17750,17750,17750,0
|
|
20240621,184800,241366300,17750,17750,17750,17750,0
|
|
20240621,184700,241366300,17750,17750,17750,17750,0
|
|
20240621,184600,241366300,17750,17750,17750,17750,0
|
|
20240621,184500,241366300,17750,17750,17750,17750,0
|
|
20240621,184400,241366300,17750,17750,17750,17750,0
|
|
20240621,184300,241366300,17750,17750,17750,17750,0
|
|
20240621,184200,241366300,17750,17750,17750,17750,0
|
|
20240621,184100,241366300,17750,17750,17750,17750,0
|
|
20240621,184000,241366300,17750,17750,17750,17750,0
|
|
20240621,183900,241366300,17750,17750,17750,17750,0
|
|
20240621,183800,241366300,17750,17750,17750,17750,0
|
|
20240621,183700,241366300,17750,17750,17750,17750,0
|
|
20240621,183600,241366300,17750,17750,17750,17750,0
|
|
20240621,183500,241366300,17750,17750,17750,17750,3832
|
|
20240621,183400,241366300,17750,17750,17750,17750,0
|
|
20240621,183300,241366300,17750,17750,17750,17750,0
|
|
20240621,183200,241366300,17750,17750,17750,17750,0
|
|
20240621,183100,241366300,17750,17750,17750,17750,0
|
|
20240621,183000,241366300,17750,17750,17750,17750,0
|
|
20240621,182900,241366300,17750,17750,17750,17750,0
|
|
20240621,182800,241366300,17750,17750,17750,17750,0
|
|
20240621,182700,241366300,17750,17750,17750,17750,0
|
|
20240621,182600,241366300,17750,17750,17750,17750,0
|
|
20240621,182500,241366300,17750,17750,17750,17750,0
|
|
20240621,182400,241366300,17750,17750,17750,17750,0
|
|
20240621,182300,241366300,17750,17750,17750,17750,0
|
|
20240621,182200,241366300,17750,17750,17750,17750,0
|
|
20240621,182100,241366300,17750,17750,17750,17750,0
|
|
20240621,182000,241366300,17750,17750,17750,17750,0
|
|
20240621,181900,241366300,17750,17750,17750,17750,0
|
|
20240621,181800,241366300,17750,17750,17750,17750,0
|
|
20240621,181700,241366300,17750,17750,17750,17750,0
|
|
20240621,181600,241366300,17750,17750,17750,17750,0
|
|
20240621,181500,241366300,17750,17750,17750,17750,0
|
|
20240621,181400,241366300,17750,17750,17750,17750,0
|
|
20240621,181300,241366300,17750,17750,17750,17750,0
|
|
20240621,181200,241366300,17750,17750,17750,17750,0
|
|
20240621,181100,241366300,17750,17750,17750,17750,0
|
|
20240621,181000,241366300,17750,17750,17750,17750,0
|
|
20240621,180900,241366300,17750,17750,17750,17750,0
|
|
20240621,180800,241366300,17750,17750,17750,17750,0
|
|
20240621,180700,241366300,17750,17750,17750,17750,0
|
|
20240621,180600,241366300,17750,17750,17750,17750,0
|
|
20240621,180500,241366300,17750,17750,17750,17750,3832
|
|
20240621,180400,241366300,17750,17750,17750,17750,0
|
|
20240621,180300,241366300,17750,17750,17750,17750,0
|
|
20240621,180200,241366300,17750,17750,17750,17750,0
|
|
20240621,180100,241366300,17750,17750,17750,17750,0
|
|
20240621,180000,241366300,17750,17750,17750,17750,0
|
|
20240621,175900,241366300,17750,17750,17750,17750,0
|
|
20240621,175800,241366300,17750,17750,17750,17750,0
|
|
20240621,175700,241366300,17750,17750,17750,17750,0
|
|
20240621,175600,241366300,17750,17750,17750,17750,0
|
|
20240621,175500,241366300,17750,17750,17750,17750,0
|
|
20240621,175400,241366300,17750,17750,17750,17750,0
|
|
20240621,175300,241366300,17750,17750,17750,17750,0
|
|
20240621,175200,241366300,17750,17750,17750,17750,0
|
|
20240621,175100,241366300,17750,17750,17750,17750,0
|
|
20240621,175000,241366300,17750,17750,17750,17750,0
|
|
20240621,174900,241366300,17750,17750,17750,17750,0
|
|
20240621,174800,241366300,17750,17750,17750,17750,0
|
|
20240621,174700,241366300,17750,17750,17750,17750,0
|
|
20240621,174600,241366300,17750,17750,17750,17750,0
|
|
20240621,174500,241366300,17750,17750,17750,17750,0
|
|
20240621,174400,241366300,17750,17750,17750,17750,0
|
|
20240621,174300,241366300,17750,17750,17750,17750,0
|
|
20240621,174200,241366300,17750,17750,17750,17750,0
|
|
20240621,174100,241366300,17750,17750,17750,17750,0
|
|
20240621,174000,241366300,17750,17750,17750,17750,0
|
|
20240621,173900,241366300,17750,17750,17750,17750,0
|
|
20240621,173800,241366300,17750,17750,17750,17750,0
|
|
20240621,173700,241366300,17750,17750,17750,17750,0
|
|
20240621,173600,241366300,17750,17750,17750,17750,0
|
|
20240621,173500,241366300,17750,17750,17750,17750,3832
|
|
20240621,173400,241366300,17750,17750,17750,17750,0
|
|
20240621,173300,241366300,17750,17750,17750,17750,0
|
|
20240621,173200,241366300,17750,17750,17750,17750,0
|
|
20240621,173100,241366300,17750,17750,17750,17750,0
|
|
20240621,173000,241366300,17750,17750,17750,17750,0
|
|
20240621,172900,241366300,17750,17750,17750,17750,0
|
|
20240621,172800,241366300,17750,17750,17750,17750,0
|
|
20240621,172700,241366300,17750,17750,17750,17750,0
|
|
20240621,172600,241366300,17750,17750,17750,17750,0
|
|
20240621,172500,241366300,17750,17750,17750,17750,0
|
|
20240621,172400,241366300,17750,17750,17750,17750,0
|
|
20240621,172300,241366300,17750,17750,17750,17750,0
|
|
20240621,172200,241366300,17750,17750,17750,17750,0
|
|
20240621,172100,241366300,17750,17750,17750,17750,0
|
|
20240621,172000,241366300,17750,17750,17750,17750,0
|
|
20240621,171900,241366300,17750,17750,17750,17750,0
|
|
20240621,171800,241366300,17750,17750,17750,17750,0
|
|
20240621,171700,241366300,17750,17750,17750,17750,0
|
|
20240621,171600,241366300,17750,17750,17750,17750,0
|
|
20240621,171500,241366300,17750,17750,17750,17750,0
|
|
20240621,171400,241366300,17750,17750,17750,17750,0
|
|
20240621,171300,241366300,17750,17750,17750,17750,0
|
|
20240621,171200,241366300,17750,17750,17750,17750,0
|
|
20240621,171100,241366300,17750,17750,17750,17750,0
|
|
20240621,171000,241366300,17750,17750,17750,17750,0
|
|
20240621,170900,241366300,17750,17750,17750,17750,0
|
|
20240621,170800,241366300,17750,17750,17750,17750,0
|
|
20240621,170700,241366300,17750,17750,17750,17750,0
|
|
20240621,170600,241366300,17750,17750,17750,17750,0
|
|
20240621,170500,241366300,17750,17750,17750,17750,3832
|
|
20240621,170400,241366300,17750,17750,17750,17750,0
|
|
20240621,170300,241366300,17750,17750,17750,17750,0
|
|
20240621,170200,241366300,17750,17750,17750,17750,0
|
|
20240621,170100,241366300,17750,17750,17750,17750,0
|
|
20240621,170000,241366300,17750,17750,17750,17750,0
|
|
20240621,165900,241366300,17750,17750,17750,17750,0
|
|
20240621,165800,241366300,17750,17750,17750,17750,0
|
|
20240621,165700,241366300,17750,17750,17750,17750,0
|
|
20240621,165600,241366300,17750,17750,17750,17750,0
|
|
20240621,165500,241366300,17750,17750,17750,17750,0
|
|
20240621,165400,241366300,17750,17750,17750,17750,0
|
|
20240621,165300,241366300,17750,17750,17750,17750,0
|
|
20240621,165200,241366300,17750,17750,17750,17750,0
|
|
20240621,165100,241366300,17750,17750,17750,17750,0
|
|
20240621,165000,241366300,17750,17750,17750,17750,0
|
|
20240621,164900,241366300,17750,17750,17750,17750,0
|
|
20240621,164800,241366300,17750,17750,17750,17750,0
|
|
20240621,164700,241366300,17750,17750,17750,17750,0
|
|
20240621,164600,241366300,17750,17750,17750,17750,0
|
|
20240621,164500,241366300,17750,17750,17750,17750,0
|
|
20240621,164400,241366300,17750,17750,17750,17750,0
|
|
20240621,164300,241366300,17750,17750,17750,17750,0
|
|
20240621,164200,241366300,17750,17750,17750,17750,0
|
|
20240621,164100,241366300,17750,17750,17750,17750,0
|
|
20240621,164000,241366300,17750,17750,17750,17750,0
|
|
20240621,163900,241366300,17750,17750,17750,17750,0
|
|
20240621,163800,241366300,17750,17750,17750,17750,0
|
|
20240621,163700,241366300,17750,17750,17750,17750,0
|
|
20240621,163600,241366300,17750,17750,17750,17750,0
|
|
20240621,163500,241366300,17750,17750,17750,17750,3832
|
|
20240621,163400,241366300,17750,17750,17750,17750,0
|
|
20240621,163300,241366300,17750,17750,17750,17750,0
|
|
20240621,163200,241366300,17750,17750,17750,17750,0
|
|
20240621,163100,241366300,17750,17750,17750,17750,0
|
|
20240621,163000,241366300,17750,17750,17750,17750,0
|
|
20240621,162900,241366300,17750,17750,17750,17750,0
|
|
20240621,162800,241366300,17750,17750,17750,17750,0
|
|
20240621,162700,241366300,17750,17750,17750,17750,0
|
|
20240621,162600,241366300,17750,17750,17750,17750,0
|
|
20240621,162500,241366300,17750,17750,17750,17750,0
|
|
20240621,162400,241366300,17750,17750,17750,17750,0
|
|
20240621,162300,241366300,17750,17750,17750,17750,0
|
|
20240621,162200,241366300,17750,17750,17750,17750,0
|
|
20240621,162100,241366300,17750,17750,17750,17750,0
|
|
20240621,162000,241366300,17750,17750,17750,17750,0
|
|
20240621,161900,241366300,17750,17750,17750,17750,0
|
|
20240621,161800,241366300,17750,17750,17750,17750,0
|
|
20240621,161700,241366300,17750,17750,17750,17750,0
|
|
20240621,161600,241366300,17750,17750,17750,17750,0
|
|
20240621,161500,241366300,17750,17750,17750,17750,0
|
|
20240621,161400,241366300,17750,17750,17750,17750,0
|
|
20240621,161300,241366300,17750,17750,17750,17750,0
|
|
20240621,161200,241366300,17750,17750,17750,17750,0
|
|
20240621,161100,241366300,17750,17750,17750,17750,0
|
|
20240621,161000,241366300,17750,17750,17750,17750,0
|
|
20240621,160900,241366300,17750,17750,17750,17750,0
|
|
20240621,160800,241366300,17750,17750,17750,17750,0
|
|
20240621,160700,241366300,17750,17750,17750,17750,0
|
|
20240621,160600,241366300,17750,17750,17750,17750,0
|
|
20240621,160500,241366300,17750,17750,17750,17750,3832
|
|
20240621,160400,241366300,17750,17750,17750,17750,0
|
|
20240621,160300,241366300,17750,17750,17750,17750,0
|
|
20240621,160200,241366300,17750,17750,17750,17750,0
|
|
20240621,160100,241366300,17750,17750,17750,17750,0
|
|
20240621,160000,241366300,17750,17750,17750,17750,0
|
|
20240621,155900,241366300,17750,17750,17750,17750,0
|
|
20240621,155800,241366300,17750,17750,17750,17750,0
|
|
20240621,155700,241366300,17750,17750,17750,17750,0
|
|
20240621,155600,241366300,17750,17750,17750,17750,0
|
|
20240621,155500,241366300,17750,17750,17750,17750,0
|
|
20240621,155400,241366300,17750,17750,17750,17750,0
|
|
20240621,155300,241366300,17750,17750,17750,17750,0
|
|
20240621,155200,241366300,17750,17750,17750,17750,0
|
|
20240621,155100,241366300,17750,17750,17750,17750,0
|
|
20240621,155000,241366300,17750,17750,17750,17750,0
|
|
20240621,154900,241366300,17750,17750,17750,17750,0
|
|
20240621,154800,241366300,17750,17750,17750,17750,0
|
|
20240621,154700,241366300,17750,17750,17750,17750,0
|
|
20240621,154600,241366300,17750,17750,17750,17750,0
|
|
20240621,154500,241366300,17750,17750,17750,17750,0
|
|
20240621,154400,241366300,17750,17750,17750,17750,0
|
|
20240621,154300,241366300,17750,17750,17750,17750,0
|
|
20240621,154200,241366300,17750,17750,17750,17750,0
|
|
20240621,154100,241366300,17750,17750,17750,17750,0
|
|
20240621,154000,241366300,17750,17750,17750,17750,0
|
|
20240621,153900,241366300,17750,17750,17750,17750,0
|
|
20240621,153800,241366300,17750,17750,17750,17750,0
|
|
20240621,153700,241366300,17750,17750,17750,17750,0
|
|
20240621,153600,241366300,17750,17750,17750,17750,0
|
|
20240621,153500,241366300,17750,17750,17750,17750,3832
|
|
20240621,153400,241366300,17750,17750,17750,17750,0
|
|
20240621,153300,241366300,17750,17750,17750,17750,0
|
|
20240621,153200,241366300,17750,17750,17750,17750,0
|
|
20240621,153100,241366300,17750,17750,17750,17750,0
|
|
20240621,153000,241366300,17750,17750,17750,17750,3832
|
|
20240621,152900,173348300,17810,17810,17810,17810,0
|
|
20240621,152800,173348300,17810,17810,17810,17810,0
|
|
20240621,152700,173348300,17810,17810,17810,17810,0
|
|
20240621,152600,173348300,17810,17810,17810,17810,0
|
|
20240621,152500,173348300,17810,17810,17810,17810,0
|
|
20240621,152400,173348300,17810,17810,17810,17810,0
|
|
20240621,152300,173348300,17810,17810,17810,17810,0
|
|
20240621,152200,173348300,17810,17810,17810,17810,0
|
|
20240621,152100,173348300,17810,17810,17810,17810,0
|
|
20240621,152000,173348300,17810,17810,17810,17810,0
|
|
20240621,151900,173348300,17810,17770,17810,17750,262
|
|
20240621,151800,168693060,17760,17780,17780,17760,59
|
|
20240621,151700,167645080,17770,17750,17810,17750,102
|
|
20240621,151600,165830540,17750,17750,17750,17750,1
|
|
20240621,151500,165812790,17750,17760,17760,17750,6
|
|
20240621,151400,165706260,17760,17790,17790,17750,207
|
|
20240621,151300,162025870,17780,17800,17800,17780,2
|
|
20240621,151200,161990290,17800,17800,17800,17800,2
|
|
20240621,151100,161954690,17770,17760,17810,17750,196
|
|
20240621,151000,158465920,17750,17760,17770,17750,24
|
|
20240621,150900,158039700,17760,17760,17760,17760,1
|
|
20240621,150800,158021940,17750,17770,17770,17750,3
|
|
20240621,150700,157968670,17770,17760,17800,17750,46
|
|
20240621,150600,157151170,17750,17760,17800,17750,369
|
|
20240621,150500,150593960,17760,17760,17790,17750,95
|
|
20240621,150400,148905620,17750,17760,17760,17750,216
|
|
20240621,150300,145069550,17750,17750,17750,17750,0
|
|
20240621,150200,145069550,17750,17750,17750,17750,0
|
|
20240621,150100,145069550,17750,17750,17750,17750,3
|
|
20240621,150000,145016300,17750,17750,17750,17750,7
|
|
20240621,145900,144892050,17760,17760,17760,17760,0
|
|
20240621,145800,144892050,17760,17760,17760,17750,5
|
|
20240621,145700,144803260,17780,17780,17780,17750,355
|
|
20240621,145600,138498880,17780,17780,17780,17780,0
|
|
20240621,145500,138498880,17780,17780,17780,17780,0
|
|
20240621,145400,138498880,17780,17780,17800,17770,41
|
|
20240621,145300,137769690,17770,17780,17780,17770,1020
|
|
20240621,145200,119635540,17780,17780,17780,17780,0
|
|
20240621,145100,119635540,17780,17780,17780,17780,0
|
|
20240621,145000,119635540,17780,17780,17780,17780,1
|
|
20240621,144900,119617760,17780,17790,17790,17780,60
|
|
20240621,144800,118550410,17790,17790,17790,17790,1
|
|
20240621,144700,118532620,17780,17780,17780,17780,5
|
|
20240621,144600,118443720,17780,17780,17780,17780,0
|
|
20240621,144500,118443720,17780,17780,17780,17780,0
|
|
20240621,144400,118443720,17780,17780,17780,17780,8
|
|
20240621,144300,118301480,17780,17790,17790,17780,4
|
|
20240621,144200,118230340,17790,17790,17790,17790,0
|
|
20240621,144100,118230340,17790,17790,17790,17790,1
|
|
20240621,144000,118212550,17790,17780,17790,17780,2
|
|
20240621,143900,118176980,17780,17780,17780,17780,0
|
|
20240621,143800,118176980,17780,17790,17790,17780,2
|
|
20240621,143700,118141410,17800,17790,17800,17780,149
|
|
20240621,143600,115491580,17790,17790,17790,17790,1
|
|
20240621,143500,115473790,17790,17790,17790,17790,37
|
|
20240621,143400,114815560,17790,17790,17790,17790,2
|
|
20240621,143300,114779980,17790,17790,17790,17790,4
|
|
20240621,143200,114708820,17790,17790,17790,17790,2
|
|
20240621,143100,114673240,17790,17790,17790,17790,16
|
|
20240621,143000,114388600,17790,17790,17790,17790,4
|
|
20240621,142900,114317440,17790,17790,17790,17790,86
|
|
20240621,142800,112787500,17790,17790,17790,17790,1
|
|
20240621,142700,112769710,17790,17790,17790,17790,2
|
|
20240621,142600,112734130,17790,17790,17790,17790,3
|
|
20240621,142500,112680760,17790,17790,17790,17790,4
|
|
20240621,142400,112609600,17790,17790,17790,17790,0
|
|
20240621,142300,112609600,17790,17790,17790,17790,4
|
|
20240621,142200,112538440,17790,17790,17790,17790,2
|
|
20240621,142100,112502860,17790,17800,17800,17790,3
|
|
20240621,142000,112449480,17790,17790,17790,17790,0
|
|
20240621,141900,112449480,17790,17790,17790,17790,3
|
|
20240621,141800,112396110,17790,17790,17790,17790,2
|
|
20240621,141700,112360530,17800,17790,17800,17790,3
|
|
20240621,141600,112307150,17790,17790,17790,17790,1
|
|
20240621,141500,112289360,17790,17790,17800,17790,7
|
|
20240621,141400,112164820,17790,17790,17790,17790,4
|
|
20240621,141300,112093660,17790,17790,17790,17790,2
|
|
20240621,141200,112058080,17790,17790,17790,17790,0
|
|
20240621,141100,112058080,17790,17790,17790,17790,2
|
|
20240621,141000,112022500,17790,17790,17790,17790,7
|
|
20240621,140900,111897970,17790,17790,17790,17790,3
|
|
20240621,140800,111844600,17790,17790,17790,17790,2
|
|
20240621,140700,111809020,17790,17800,17800,17790,5
|
|
20240621,140600,111720060,17800,17800,17800,17790,5
|
|
20240621,140500,111631080,17790,17790,17800,17790,9
|
|
20240621,140400,111470960,17790,17790,17790,17790,1
|
|
20240621,140300,111453170,17790,17790,17790,17790,2
|
|
20240621,140200,111417590,17790,17790,17790,17790,2
|
|
20240621,140100,111382010,17790,17790,17790,17790,3
|
|
20240621,140000,111328640,17790,17800,17800,17790,8
|
|
20240621,135900,111186270,17790,17800,17800,17790,10
|
|
20240621,135800,111008320,17800,17790,17800,17790,2
|
|
20240621,135700,110972730,17790,17790,17790,17790,2
|
|
20240621,135600,110937150,17790,17790,17790,17790,3
|
|
20240621,135500,110883780,17790,17790,17790,17790,1
|
|
20240621,135400,110865990,17790,17790,17790,17790,2
|
|
20240621,135300,110830410,17790,17790,17790,17790,4
|
|
20240621,135200,110759250,17790,17790,17790,17790,0
|
|
20240621,135100,110759250,17790,17790,17790,17790,1
|
|
20240621,135000,110741460,17790,17790,17790,17790,3
|
|
20240621,134900,110688090,17810,17790,17810,17790,5
|
|
20240621,134800,110599080,17800,17790,17800,17780,34
|
|
20240621,134700,109994220,17780,17790,17790,17780,9
|
|
20240621,134600,109834150,17780,17780,17790,17780,9
|
|
20240621,134500,109674080,17780,17780,17780,17780,1
|
|
20240621,134400,109656300,17780,17780,17780,17780,0
|
|
20240621,134300,109656300,17780,17780,17780,17780,2
|
|
20240621,134200,109620740,17780,17780,17780,17780,1
|
|
20240621,134100,109602960,17780,17780,17780,17780,2
|
|
20240621,134000,109567400,17780,17780,17780,17780,0
|
|
20240621,133900,109567400,17780,17780,17780,17780,3
|
|
20240621,133800,109514060,17780,17780,17780,17780,5
|
|
20240621,133700,109425160,17780,17780,17780,17780,2
|
|
20240621,133600,109389600,17780,17780,17780,17780,0
|
|
20240621,133500,109389600,17780,17780,17780,17780,10
|
|
20240621,133400,109211800,17780,17790,17790,17780,29
|
|
20240621,133300,108695950,17790,17790,17790,17790,2
|
|
20240621,133200,108660370,17790,17790,17790,17790,0
|
|
20240621,133100,108660370,17790,17790,17790,17790,1
|
|
20240621,133000,108642580,17790,17790,17790,17790,2
|
|
20240621,132900,108607000,17800,17800,17800,17800,1
|
|
20240621,132800,108589200,17810,17800,17810,17800,2
|
|
20240621,132700,108553590,17810,17780,17810,17780,52
|
|
20240621,132600,107628600,17780,17780,17780,17780,2
|
|
20240621,132500,107593040,17780,17780,17780,17780,1
|
|
20240621,132400,107575260,17790,17790,17790,17790,2
|
|
20240621,132300,107539680,17780,17790,17790,17780,7
|
|
20240621,132200,107415170,17780,17780,17780,17780,1
|
|
20240621,132100,107397390,17780,17780,17780,17780,2
|
|
20240621,132000,107361830,17790,17790,17790,17780,109
|
|
20240621,131900,105422850,17780,17780,17780,17780,2
|
|
20240621,131800,105387290,17780,17780,17780,17780,1
|
|
20240621,131700,105369510,17780,17780,17780,17780,19
|
|
20240621,131600,105031690,17780,17780,17780,17780,0
|
|
20240621,131500,105031690,17780,17780,17780,17780,1
|
|
20240621,131400,105013910,17780,17780,17780,17780,2
|
|
20240621,131300,104978350,17780,17780,17780,17780,1
|
|
20240621,131200,104960570,17790,17790,17800,17790,13
|
|
20240621,131100,104729250,17780,17780,17780,17780,0
|
|
20240621,131000,104729250,17780,17780,17780,17780,6
|
|
20240621,130900,104622570,17800,17800,17800,17800,1
|
|
20240621,130800,104604770,17810,17810,17810,17810,0
|
|
20240621,130700,104604770,17810,17800,17810,17790,25
|
|
20240621,130600,104159810,17800,17790,17800,17790,15
|
|
20240621,130500,103892930,17780,17780,17780,17780,9
|
|
20240621,130400,103732910,17780,17780,17780,17780,0
|
|
20240621,130300,103732910,17780,17780,17780,17780,0
|
|
20240621,130200,103732910,17780,17780,17780,17780,9
|
|
20240621,130100,103572890,17780,17780,17780,17780,13
|
|
20240621,130000,103341750,17790,17790,17790,17790,3
|
|
20240621,125900,103288380,17790,17790,17810,17790,42
|
|
20240621,125800,102541130,17780,17780,17780,17780,1
|
|
20240621,125700,102523350,17780,17790,17790,17780,23
|
|
20240621,125600,102114250,17780,17780,17780,17780,0
|
|
20240621,125500,102114250,17780,17780,17780,17780,9
|
|
20240621,125400,101954230,17780,17780,17780,17780,0
|
|
20240621,125300,101954230,17780,17780,17780,17780,0
|
|
20240621,125200,101954230,17780,17780,17780,17780,9
|
|
20240621,125100,101794210,17790,17790,17790,17790,0
|
|
20240621,125000,101794210,17790,17790,17790,17790,0
|
|
20240621,124900,101794210,17790,17780,17790,17780,27
|
|
20240621,124800,101314060,17790,17790,17790,17790,1
|
|
20240621,124700,101296270,17780,17790,17790,17780,11
|
|
20240621,124600,101100590,17780,17780,17780,17780,0
|
|
20240621,124500,101100590,17780,17780,17780,17780,9
|
|
20240621,124400,100940570,17780,17780,17780,17780,0
|
|
20240621,124300,100940570,17780,17780,17780,17780,0
|
|
20240621,124200,100940570,17780,17790,17790,17780,390
|
|
20240621,124100,94006300,17790,17790,17790,17790,3
|
|
20240621,124000,93952930,17780,17780,17780,17780,0
|
|
20240621,123900,93952930,17780,17780,17780,17780,9
|
|
20240621,123800,93792910,17780,17790,17790,17780,259
|
|
20240621,123700,89186850,17790,17800,17800,17790,498
|
|
20240621,123600,80323530,17800,17800,17800,17800,1
|
|
20240621,123500,80305730,17810,17800,17810,17800,162
|
|
20240621,123400,77421920,17790,17790,17790,17790,0
|
|
20240621,123300,77421920,17790,17790,17790,17790,0
|
|
20240621,123200,77421920,17790,17790,17790,17790,9
|
|
20240621,123100,77261810,17790,17790,17790,17790,0
|
|
20240621,123000,77261810,17790,17790,17790,17790,0
|
|
20240621,122900,77261810,17790,17790,17790,17790,14
|
|
20240621,122800,77012750,17790,17790,17790,17790,0
|
|
20240621,122700,77012750,17790,17790,17790,17790,0
|
|
20240621,122600,77012750,17790,17790,17790,17790,0
|
|
20240621,122500,77012750,17790,17790,17790,17790,18
|
|
20240621,122400,76692530,17790,17800,17800,17790,55
|
|
20240621,122300,75713610,17800,17800,17800,17800,52
|
|
20240621,122200,74788010,17800,17800,17800,17800,18
|
|
20240621,122100,74467610,17800,17800,17800,17800,0
|
|
20240621,122000,74467610,17800,17800,17800,17800,13
|
|
20240621,121900,74236210,17790,17790,17790,17790,9
|
|
20240621,121800,74076100,17800,17810,17810,17790,206
|
|
20240621,121700,70409420,17810,17810,17810,17810,0
|
|
20240621,121600,70409420,17810,17810,17810,17810,0
|
|
20240621,121500,70409420,17810,17820,17820,17810,25
|
|
20240621,121400,69964010,17820,17820,17820,17820,39
|
|
20240621,121300,69269030,17820,17820,17820,17820,2
|
|
20240621,121200,69233390,17810,17820,17820,17810,14
|
|
20240621,121100,68984000,17810,17810,17810,17810,0
|
|
20240621,121000,68984000,17810,17810,17810,17810,15
|
|
20240621,120900,68716850,17810,17810,17810,17810,9
|
|
20240621,120800,68556560,17810,17810,17810,17810,32
|
|
20240621,120700,67986640,17810,17810,17810,17810,10
|
|
20240621,120600,67808540,17810,17810,17810,17810,2
|
|
20240621,120500,67772920,17800,17800,17800,17800,9
|
|
20240621,120400,67612720,17800,17800,17800,17800,0
|
|
20240621,120300,67612720,17800,17800,17800,17800,0
|
|
20240621,120200,67612720,17800,17800,17800,17800,11
|
|
20240621,120100,67416920,17800,17800,17800,17800,0
|
|
20240621,120000,67416920,17800,17800,17800,17800,0
|
|
20240621,115900,67416920,17800,17800,17800,17800,18
|
|
20240621,115800,67096520,17800,17800,17800,17800,1
|
|
20240621,115700,67078720,17800,17800,17800,17800,1
|
|
20240621,115600,67060920,17800,17800,17800,17800,0
|
|
20240621,115500,67060920,17800,17800,17800,17800,10
|
|
20240621,115400,66882920,17800,17800,17800,17800,0
|
|
20240621,115300,66882920,17800,17800,17800,17800,291
|
|
20240621,115200,61703120,17800,17800,17800,17800,15
|
|
20240621,115100,61436120,17800,17800,17800,17800,51
|
|
20240621,115000,60528320,17800,17800,17800,17800,0
|
|
20240621,114900,60528320,17800,17800,17800,17800,9
|
|
20240621,114800,60368120,17800,17800,17800,17800,0
|
|
20240621,114700,60368120,17800,17800,17800,17800,0
|
|
20240621,114600,60368120,17800,17800,17800,17800,9
|
|
20240621,114500,60207920,17800,17800,17800,17800,1
|
|
20240621,114400,60190120,17810,17810,17810,17810,0
|
|
20240621,114300,60190120,17810,17810,17810,17810,10
|
|
20240621,114200,60012020,17800,17810,17810,17800,89
|
|
20240621,114100,58427170,17810,17810,17810,17810,0
|
|
20240621,114000,58427170,17810,17810,17810,17810,0
|
|
20240621,113900,58427170,17810,17820,17820,17810,12
|
|
20240621,113800,58213430,17810,17810,17810,17810,0
|
|
20240621,113700,58213430,17810,17810,17810,17810,412
|
|
20240621,113600,50875710,17810,17820,17820,17810,12
|
|
20240621,113500,50661930,17820,17820,17820,17820,0
|
|
20240621,113400,50661930,17820,17820,17820,17820,0
|
|
20240621,113300,50661930,17820,17820,17820,17820,1
|
|
20240621,113200,50644110,17820,17820,17820,17820,9
|
|
20240621,113100,50483730,17810,17810,17810,17810,0
|
|
20240621,113000,50483730,17810,17810,17810,17810,0
|
|
20240621,112900,50483730,17810,17820,17820,17810,12
|
|
20240621,112800,50269920,17820,17820,17820,17820,3
|
|
20240621,112700,50216460,17820,17820,17820,17820,0
|
|
20240621,112600,50216460,17820,17820,17820,17810,21
|
|
20240621,112500,49842270,17820,17820,17820,17820,0
|
|
20240621,112400,49842270,17820,17820,17820,17820,0
|
|
20240621,112300,49842270,17820,17820,17820,17820,0
|
|
20240621,112200,49842270,17820,17820,17820,17820,38
|
|
20240621,112100,49165110,17810,17820,17820,17810,48
|
|
20240621,112000,48309820,17820,17820,17820,17810,119
|
|
20240621,111900,46189340,17830,17830,17830,17830,0
|
|
20240621,111800,46189340,17830,17830,17830,17830,0
|
|
20240621,111700,46189340,17830,17820,17830,17820,5
|
|
20240621,111600,46100200,17840,17810,17840,17810,18
|
|
20240621,111500,45779500,17810,17810,17810,17810,0
|
|
20240621,111400,45779500,17810,17820,17830,17810,52
|
|
20240621,111300,44852720,17820,17820,17820,17820,0
|
|
20240621,111200,44852720,17820,17820,17820,17820,6
|
|
20240621,111100,44745800,17810,17820,17820,17810,29
|
|
20240621,111000,44229070,17810,17820,17820,17810,132
|
|
20240621,110900,41877020,17820,17820,17820,17820,0
|
|
20240621,110800,41877020,17820,17820,17820,17820,0
|
|
20240621,110700,41877020,17820,17830,17830,17820,7
|
|
20240621,110600,41752230,17850,17830,17850,17820,30
|
|
20240621,110500,41217180,17820,17820,17820,17820,0
|
|
20240621,110400,41217180,17820,17820,17820,17820,0
|
|
20240621,110300,41217180,17820,17820,17820,17820,2
|
|
20240621,110200,41181540,17840,17840,17840,17840,1
|
|
20240621,110100,41163700,17820,17830,17830,17820,4
|
|
20240621,110000,41092400,17830,17830,17830,17830,2
|
|
20240621,105900,41056740,17830,17830,17830,17820,16
|
|
20240621,105800,40771480,17820,17820,17820,17820,0
|
|
20240621,105700,40771480,17820,17830,17830,17820,2
|
|
20240621,105600,40735830,17820,17820,17820,17820,0
|
|
20240621,105500,40735830,17820,17830,17830,17820,201
|
|
20240621,105400,37152310,17830,17830,17830,17830,0
|
|
20240621,105300,37152310,17830,17830,17830,17830,0
|
|
20240621,105200,37152310,17830,17830,17830,17830,0
|
|
20240621,105100,37152310,17830,17830,17830,17830,0
|
|
20240621,105000,37152310,17830,17830,17830,17830,0
|
|
20240621,104900,37152310,17830,17830,17830,17830,1
|
|
20240621,104800,37134480,17830,17840,17840,17830,7
|
|
20240621,104700,37009630,17840,17840,17840,17840,63
|
|
20240621,104600,35885710,17830,17830,17830,17830,0
|
|
20240621,104500,35885710,17830,17840,17840,17830,21
|
|
20240621,104400,35511110,17840,17840,17840,17840,5
|
|
20240621,104300,35421910,17840,17840,17840,17840,0
|
|
20240621,104200,35421910,17840,17840,17840,17840,0
|
|
20240621,104100,35421910,17840,17840,17840,17840,3
|
|
20240621,104000,35368390,17830,17840,17840,17830,118
|
|
20240621,103900,33263450,17830,17830,17830,17830,0
|
|
20240621,103800,33263450,17830,17830,17830,17830,0
|
|
20240621,103700,33263450,17830,17840,17840,17830,61
|
|
20240621,103600,32175300,17830,17830,17830,17830,0
|
|
20240621,103500,32175300,17830,17840,17840,17830,15
|
|
20240621,103400,31907720,17830,17830,17830,17830,0
|
|
20240621,103300,31907720,17830,17830,17830,17830,12
|
|
20240621,103200,31693760,17830,17830,17830,17830,0
|
|
20240621,103100,31693760,17830,17830,17840,17830,129
|
|
20240621,103000,29393590,17830,17840,17840,17830,2
|
|
20240621,102900,29357920,17830,17840,17840,17830,11
|
|
20240621,102800,29161690,17830,17850,17850,17830,15
|
|
20240621,102700,28894090,17850,17850,17850,17850,0
|
|
20240621,102600,28894090,17850,17850,17850,17850,0
|
|
20240621,102500,28894090,17850,17850,17850,17850,0
|
|
20240621,102400,28894090,17850,17850,17850,17850,0
|
|
20240621,102300,28894090,17850,17850,17850,17850,0
|
|
20240621,102200,28894090,17850,17850,17850,17850,0
|
|
20240621,102100,28894090,17850,17850,17850,17850,0
|
|
20240621,102000,28894090,17850,17850,17850,17840,121
|
|
20240621,101900,26734420,17850,17840,17850,17840,173
|
|
20240621,101800,23646710,17850,17840,17850,17840,3
|
|
20240621,101700,23593170,17840,17840,17840,17840,1
|
|
20240621,101600,23575330,17830,17840,17840,17830,3
|
|
20240621,101500,23521820,17840,17840,17840,17830,24
|
|
20240621,101400,23093690,17830,17840,17840,17830,4
|
|
20240621,101300,23022340,17830,17830,17830,17830,0
|
|
20240621,101200,23022340,17830,17840,17840,17830,103
|
|
20240621,101100,21184830,17830,17830,17830,17830,0
|
|
20240621,101000,21184830,17830,17830,17840,17830,10
|
|
20240621,100900,21006510,17830,17830,17830,17830,0
|
|
20240621,100800,21006510,17830,17830,17830,17830,0
|
|
20240621,100700,21006510,17830,17830,17830,17830,0
|
|
20240621,100600,21006510,17830,17830,17830,17830,8
|
|
20240621,100500,20863870,17820,17830,17830,17820,20
|
|
20240621,100400,20507330,17820,17830,17830,17820,155
|
|
20240621,100300,17743710,17830,17830,17830,17830,0
|
|
20240621,100200,17743710,17830,17840,17840,17830,3
|
|
20240621,100100,17690200,17840,17840,17840,17840,1
|
|
20240621,100000,17672360,17840,17840,17840,17840,0
|
|
20240621,095900,17672360,17840,17840,17840,17840,0
|
|
20240621,095800,17672360,17840,17840,17840,17840,0
|
|
20240621,095700,17672360,17840,17840,17840,17840,0
|
|
20240621,095600,17672360,17840,17850,17850,17830,29
|
|
20240621,095500,17154980,17850,17850,17850,17850,0
|
|
20240621,095400,17154980,17850,17850,17850,17850,1
|
|
20240621,095300,17137130,17840,17840,17840,17840,1
|
|
20240621,095200,17119290,17840,17840,17850,17840,8
|
|
20240621,095100,16976560,17840,17840,17840,17840,0
|
|
20240621,095000,16976560,17840,17840,17840,17840,0
|
|
20240621,094900,16976560,17840,17840,17840,17840,0
|
|
20240621,094800,16976560,17840,17830,17840,17830,141
|
|
20240621,094700,14462380,17820,17820,17820,17820,2
|
|
20240621,094600,14426740,17820,17820,17820,17820,27
|
|
20240621,094500,13945600,17810,17820,17820,17810,9
|
|
20240621,094400,13785240,17820,17820,17820,17810,9
|
|
20240621,094300,13624880,17820,17820,17820,17820,3
|
|
20240621,094200,13571420,17810,17810,17810,17810,5
|
|
20240621,094100,13482370,17810,17810,17810,17810,0
|
|
20240621,094000,13482370,17810,17810,17810,17810,0
|
|
20240621,093900,13482370,17810,17820,17820,17810,34
|
|
20240621,093800,12876510,17830,17830,17830,17830,0
|
|
20240621,093700,12876510,17830,17830,17830,17830,4
|
|
20240621,093600,12805190,17830,17830,17830,17820,9
|
|
20240621,093500,12644740,17820,17820,17820,17820,0
|
|
20240621,093400,12644740,17820,17830,17830,17820,4
|
|
20240621,093300,12573440,17830,17820,17830,17810,33
|
|
20240621,093200,11985230,17810,17810,17810,17810,0
|
|
20240621,093100,11985230,17810,17820,17820,17810,29
|
|
20240621,093000,11468510,17820,17820,17820,17820,0
|
|
20240621,092900,11468510,17820,17840,17850,17820,56
|
|
20240621,092800,10470080,17850,17830,17850,17830,25
|
|
20240621,092700,10024290,17820,17820,17820,17820,4
|
|
20240621,092600,9953010,17830,17840,17840,17830,86
|
|
20240621,092500,8419010,17840,17840,17840,17840,0
|
|
20240621,092400,8419010,17840,17840,17840,17840,0
|
|
20240621,092300,8419010,17840,17870,17870,17840,112
|
|
20240621,092200,6418870,17860,17860,17860,17860,0
|
|
20240621,092100,6418870,17860,17860,17860,17860,0
|
|
20240621,092000,6418870,17860,17860,17860,17860,0
|
|
20240621,091900,6418870,17860,17870,17870,17860,2
|
|
20240621,091800,6383140,17850,17850,17850,17850,0
|
|
20240621,091700,6383140,17850,17850,17850,17850,0
|
|
20240621,091600,6383140,17850,17850,17850,17850,0
|
|
20240621,091500,6383140,17850,17840,17850,17840,4
|
|
20240621,091400,6311770,17840,17840,17840,17840,1
|
|
20240621,091300,6293930,17840,17850,17850,17840,24
|
|
20240621,091200,5865710,17860,17860,17860,17860,11
|
|
20240621,091100,5669250,17870,17870,17870,17870,1
|
|
20240621,091000,5651380,17870,17870,17870,17870,1
|
|
20240621,090900,5633510,17880,17880,17880,17880,2
|
|
20240621,090800,5597750,17910,17860,17910,17860,36
|
|
20240621,090700,4954420,17860,17860,17860,17860,1
|
|
20240621,090600,4936560,17860,17860,17860,17860,1
|
|
20240621,090500,4918700,17870,17870,17870,17870,0
|
|
20240621,090400,4918700,17870,17870,17870,17870,0
|
|
20240621,090300,4918700,17870,17860,17870,17860,21
|
|
20240621,090200,4543590,17840,17850,17850,17840,40
|
|
20240621,090100,3829820,17860,17900,17900,17860,34
|
|
20240621,090000,3222000,17900,17900,17900,17900,180
|