620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,191700,950100880,12700,12700,12700,12700,394
|
|
20240604,191600,950100880,12700,12700,12700,12700,0
|
|
20240604,191500,950100880,12700,12700,12700,12700,0
|
|
20240604,191400,950100880,12700,12700,12700,12700,0
|
|
20240604,191300,950100880,12700,12700,12700,12700,0
|
|
20240604,191200,950100880,12700,12700,12700,12700,0
|
|
20240604,191100,950100880,12700,12700,12700,12700,0
|
|
20240604,191000,950100880,12700,12700,12700,12700,0
|
|
20240604,190900,950100880,12700,12700,12700,12700,0
|
|
20240604,190800,950100880,12700,12700,12700,12700,0
|
|
20240604,190700,950100880,12700,12700,12700,12700,0
|
|
20240604,190600,950100880,12700,12700,12700,12700,0
|
|
20240604,190500,950100880,12700,12700,12700,12700,0
|
|
20240604,190400,950100880,12700,12700,12700,12700,0
|
|
20240604,190300,950100880,12700,12700,12700,12700,0
|
|
20240604,190200,950100880,12700,12700,12700,12700,0
|
|
20240604,190100,950100880,12700,12700,12700,12700,0
|
|
20240604,190000,950100880,12700,12700,12700,12700,0
|
|
20240604,185900,950100880,12700,12700,12700,12700,0
|
|
20240604,185800,950100880,12700,12700,12700,12700,0
|
|
20240604,185700,950100880,12700,12700,12700,12700,0
|
|
20240604,185600,950100880,12700,12700,12700,12700,0
|
|
20240604,185500,950100880,12700,12700,12700,12700,0
|
|
20240604,185400,950100880,12700,12700,12700,12700,0
|
|
20240604,185300,950100880,12700,12700,12700,12700,0
|
|
20240604,185200,950100880,12700,12700,12700,12700,0
|
|
20240604,185100,950100880,12700,12700,12700,12700,0
|
|
20240604,185000,950100880,12700,12700,12700,12700,0
|
|
20240604,184900,950100880,12700,12700,12700,12700,0
|
|
20240604,184800,950100880,12700,12700,12700,12700,0
|
|
20240604,184700,950100880,12700,12700,12700,12700,394
|
|
20240604,184600,950100880,12700,12700,12700,12700,0
|
|
20240604,184500,950100880,12700,12700,12700,12700,0
|
|
20240604,184400,950100880,12700,12700,12700,12700,0
|
|
20240604,184300,950100880,12700,12700,12700,12700,0
|
|
20240604,184200,950100880,12700,12700,12700,12700,0
|
|
20240604,184100,950100880,12700,12700,12700,12700,0
|
|
20240604,184000,950100880,12700,12700,12700,12700,0
|
|
20240604,183900,950100880,12700,12700,12700,12700,0
|
|
20240604,183800,950100880,12700,12700,12700,12700,0
|
|
20240604,183700,950100880,12700,12700,12700,12700,0
|
|
20240604,183600,950100880,12700,12700,12700,12700,0
|
|
20240604,183500,950100880,12700,12700,12700,12700,0
|
|
20240604,183400,950100880,12700,12700,12700,12700,0
|
|
20240604,183300,950100880,12700,12700,12700,12700,0
|
|
20240604,183200,950100880,12700,12700,12700,12700,0
|
|
20240604,183100,950100880,12700,12700,12700,12700,0
|
|
20240604,183000,950100880,12700,12700,12700,12700,0
|
|
20240604,182900,950100880,12700,12700,12700,12700,0
|
|
20240604,182800,950100880,12700,12700,12700,12700,0
|
|
20240604,182700,950100880,12700,12700,12700,12700,0
|
|
20240604,182600,950100880,12700,12700,12700,12700,0
|
|
20240604,182500,950100880,12700,12700,12700,12700,0
|
|
20240604,182400,950100880,12700,12700,12700,12700,0
|
|
20240604,182300,950100880,12700,12700,12700,12700,0
|
|
20240604,182200,950100880,12700,12700,12700,12700,0
|
|
20240604,182100,950100880,12700,12700,12700,12700,0
|
|
20240604,182000,950100880,12700,12700,12700,12700,0
|
|
20240604,181900,950100880,12700,12700,12700,12700,0
|
|
20240604,181800,950100880,12700,12700,12700,12700,0
|
|
20240604,181700,950100880,12700,12700,12700,12700,394
|
|
20240604,181600,950100880,12700,12700,12700,12700,0
|
|
20240604,181500,950100880,12700,12700,12700,12700,0
|
|
20240604,181400,950100880,12700,12700,12700,12700,0
|
|
20240604,181300,950100880,12700,12700,12700,12700,0
|
|
20240604,181200,950100880,12700,12700,12700,12700,0
|
|
20240604,181100,950100880,12700,12700,12700,12700,0
|
|
20240604,181000,950100880,12700,12700,12700,12700,0
|
|
20240604,180900,950100880,12700,12700,12700,12700,0
|
|
20240604,180800,950100880,12700,12700,12700,12700,0
|
|
20240604,180700,950100880,12700,12700,12700,12700,0
|
|
20240604,180600,950100880,12700,12700,12700,12700,0
|
|
20240604,180500,950100880,12700,12700,12700,12700,0
|
|
20240604,180400,950100880,12700,12700,12700,12700,0
|
|
20240604,180300,950100880,12700,12700,12700,12700,0
|
|
20240604,180200,950100880,12700,12700,12700,12700,0
|
|
20240604,180100,950100880,12700,12700,12700,12700,0
|
|
20240604,180000,950100880,12700,12700,12700,12700,0
|
|
20240604,175900,950100880,12700,12700,12700,12700,0
|
|
20240604,175800,950100880,12700,12700,12700,12700,0
|
|
20240604,175700,950100880,12700,12700,12700,12700,0
|
|
20240604,175600,950100880,12700,12700,12700,12700,0
|
|
20240604,175500,950100880,12700,12700,12700,12700,0
|
|
20240604,175400,950100880,12700,12700,12700,12700,0
|
|
20240604,175300,950100880,12700,12700,12700,12700,0
|
|
20240604,175200,950100880,12700,12700,12700,12700,0
|
|
20240604,175100,950100880,12700,12700,12700,12700,0
|
|
20240604,175000,950100880,12700,12700,12700,12700,0
|
|
20240604,174900,950100880,12700,12700,12700,12700,0
|
|
20240604,174800,950100880,12700,12700,12700,12700,0
|
|
20240604,174700,950100880,12700,12700,12700,12700,394
|
|
20240604,174600,950100880,12700,12700,12700,12700,0
|
|
20240604,174500,950100880,12700,12700,12700,12700,0
|
|
20240604,174400,950100880,12700,12700,12700,12700,0
|
|
20240604,174300,950100880,12700,12700,12700,12700,0
|
|
20240604,174200,950100880,12700,12700,12700,12700,0
|
|
20240604,174100,950100880,12700,12700,12700,12700,0
|
|
20240604,174000,950100880,12700,12700,12700,12700,0
|
|
20240604,173900,950100880,12700,12700,12700,12700,0
|
|
20240604,173800,950100880,12700,12700,12700,12700,0
|
|
20240604,173700,950100880,12700,12700,12700,12700,0
|
|
20240604,173600,950100880,12700,12700,12700,12700,0
|
|
20240604,173500,950100880,12700,12700,12700,12700,0
|
|
20240604,173400,950100880,12700,12700,12700,12700,0
|
|
20240604,173300,950100880,12700,12700,12700,12700,0
|
|
20240604,173200,950100880,12700,12700,12700,12700,0
|
|
20240604,173100,950100880,12700,12700,12700,12700,0
|
|
20240604,173000,950100880,12700,12700,12700,12700,0
|
|
20240604,172900,950100880,12700,12700,12700,12700,0
|
|
20240604,172800,950100880,12700,12700,12700,12700,0
|
|
20240604,172700,950100880,12700,12700,12700,12700,0
|
|
20240604,172600,950100880,12700,12700,12700,12700,0
|
|
20240604,172500,950100880,12700,12700,12700,12700,0
|
|
20240604,172400,950100880,12700,12700,12700,12700,0
|
|
20240604,172300,950100880,12700,12700,12700,12700,0
|
|
20240604,172200,950100880,12700,12700,12700,12700,0
|
|
20240604,172100,950100880,12700,12700,12700,12700,0
|
|
20240604,172000,950100880,12700,12700,12700,12700,0
|
|
20240604,171900,950100880,12700,12700,12700,12700,0
|
|
20240604,171800,950100880,12700,12700,12700,12700,0
|
|
20240604,171700,950100880,12700,12700,12700,12700,394
|
|
20240604,171600,950100880,12700,12700,12700,12700,0
|
|
20240604,171500,950100880,12700,12700,12700,12700,0
|
|
20240604,171400,950100880,12700,12700,12700,12700,0
|
|
20240604,171300,950100880,12700,12700,12700,12700,0
|
|
20240604,171200,950100880,12700,12700,12700,12700,0
|
|
20240604,171100,950100880,12700,12700,12700,12700,0
|
|
20240604,171000,950100880,12700,12700,12700,12700,0
|
|
20240604,170900,950100880,12700,12700,12700,12700,0
|
|
20240604,170800,950100880,12700,12700,12700,12700,0
|
|
20240604,170700,950100880,12700,12700,12700,12700,0
|
|
20240604,170600,950100880,12700,12700,12700,12700,0
|
|
20240604,170500,950100880,12700,12700,12700,12700,0
|
|
20240604,170400,950100880,12700,12700,12700,12700,0
|
|
20240604,170300,950100880,12700,12700,12700,12700,0
|
|
20240604,170200,950100880,12700,12700,12700,12700,0
|
|
20240604,170100,950100880,12700,12700,12700,12700,0
|
|
20240604,170000,950100880,12700,12700,12700,12700,0
|
|
20240604,165900,950100880,12700,12700,12700,12700,0
|
|
20240604,165800,950100880,12700,12700,12700,12700,0
|
|
20240604,165700,950100880,12700,12700,12700,12700,0
|
|
20240604,165600,950100880,12700,12700,12700,12700,0
|
|
20240604,165500,950100880,12700,12700,12700,12700,0
|
|
20240604,165400,950100880,12700,12700,12700,12700,0
|
|
20240604,165300,950100880,12700,12700,12700,12700,0
|
|
20240604,165200,950100880,12700,12700,12700,12700,0
|
|
20240604,165100,950100880,12700,12700,12700,12700,0
|
|
20240604,165000,950100880,12700,12700,12700,12700,0
|
|
20240604,164900,950100880,12700,12700,12700,12700,0
|
|
20240604,164800,950100880,12700,12700,12700,12700,0
|
|
20240604,164700,950100880,12700,12700,12700,12700,394
|
|
20240604,164600,950100880,12700,12700,12700,12700,0
|
|
20240604,164500,950100880,12700,12700,12700,12700,0
|
|
20240604,164400,950100880,12700,12700,12700,12700,0
|
|
20240604,164300,950100880,12700,12700,12700,12700,0
|
|
20240604,164200,950100880,12700,12700,12700,12700,0
|
|
20240604,164100,950100880,12700,12700,12700,12700,0
|
|
20240604,164000,950100880,12700,12700,12700,12700,0
|
|
20240604,163900,950100880,12700,12700,12700,12700,0
|
|
20240604,163800,950100880,12700,12700,12700,12700,0
|
|
20240604,163700,950100880,12700,12700,12700,12700,0
|
|
20240604,163600,950100880,12700,12700,12700,12700,0
|
|
20240604,163500,950100880,12700,12700,12700,12700,0
|
|
20240604,163400,950100880,12700,12700,12700,12700,0
|
|
20240604,163300,950100880,12700,12700,12700,12700,0
|
|
20240604,163200,950100880,12700,12700,12700,12700,0
|
|
20240604,163100,950100880,12700,12700,12700,12700,0
|
|
20240604,163000,950100880,12700,12700,12700,12700,0
|
|
20240604,162900,950100880,12700,12700,12700,12700,0
|
|
20240604,162800,950100880,12700,12700,12700,12700,0
|
|
20240604,162700,950100880,12700,12700,12700,12700,0
|
|
20240604,162600,950100880,12700,12700,12700,12700,0
|
|
20240604,162500,950100880,12700,12700,12700,12700,0
|
|
20240604,162400,950100880,12700,12700,12700,12700,0
|
|
20240604,162300,950100880,12700,12700,12700,12700,0
|
|
20240604,162200,950100880,12700,12700,12700,12700,0
|
|
20240604,162100,950100880,12700,12700,12700,12700,0
|
|
20240604,162000,950100880,12700,12700,12700,12700,0
|
|
20240604,161900,950100880,12700,12700,12700,12700,0
|
|
20240604,161800,950100880,12700,12700,12700,12700,0
|
|
20240604,161700,950100880,12700,12700,12700,12700,394
|
|
20240604,161600,950100880,12700,12700,12700,12700,0
|
|
20240604,161500,950100880,12700,12700,12700,12700,0
|
|
20240604,161400,950100880,12700,12700,12700,12700,0
|
|
20240604,161300,950100880,12700,12700,12700,12700,0
|
|
20240604,161200,950100880,12700,12700,12700,12700,0
|
|
20240604,161100,950100880,12700,12700,12700,12700,0
|
|
20240604,161000,950100880,12700,12700,12700,12700,0
|
|
20240604,160900,950100880,12700,12700,12700,12700,0
|
|
20240604,160800,950100880,12700,12700,12700,12700,0
|
|
20240604,160700,950100880,12700,12700,12700,12700,0
|
|
20240604,160600,950100880,12700,12700,12700,12700,0
|
|
20240604,160500,950100880,12700,12700,12700,12700,0
|
|
20240604,160400,950100880,12700,12700,12700,12700,0
|
|
20240604,160300,950100880,12700,12700,12700,12700,0
|
|
20240604,160200,950100880,12700,12700,12700,12700,0
|
|
20240604,160100,950100880,12700,12700,12700,12700,0
|
|
20240604,160000,950100880,12700,12700,12700,12700,0
|
|
20240604,155900,950100880,12700,12700,12700,12700,0
|
|
20240604,155800,950100880,12700,12700,12700,12700,0
|
|
20240604,155700,950100880,12700,12700,12700,12700,0
|
|
20240604,155600,950100880,12700,12700,12700,12700,0
|
|
20240604,155500,950100880,12700,12700,12700,12700,0
|
|
20240604,155400,950100880,12700,12700,12700,12700,0
|
|
20240604,155300,950100880,12700,12700,12700,12700,0
|
|
20240604,155200,950100880,12700,12700,12700,12700,0
|
|
20240604,155100,950100880,12700,12700,12700,12700,0
|
|
20240604,155000,950100880,12700,12700,12700,12700,0
|
|
20240604,154900,950100880,12700,12700,12700,12700,0
|
|
20240604,154800,950100880,12700,12700,12700,12700,0
|
|
20240604,154700,950100880,12700,12700,12700,12700,394
|
|
20240604,154600,950100880,12700,12700,12700,12700,0
|
|
20240604,154500,950100880,12700,12700,12700,12700,0
|
|
20240604,154400,950100880,12700,12700,12700,12700,0
|
|
20240604,154300,950100880,12700,12700,12700,12700,0
|
|
20240604,154200,950100880,12700,12700,12700,12700,0
|
|
20240604,154100,950100880,12700,12700,12700,12700,0
|
|
20240604,154000,950100880,12700,12700,12700,12700,0
|
|
20240604,153900,950100880,12700,12700,12700,12700,0
|
|
20240604,153800,950100880,12700,12700,12700,12700,0
|
|
20240604,153700,950100880,12700,12700,12700,12700,0
|
|
20240604,153600,950100880,12700,12700,12700,12700,0
|
|
20240604,153500,950100880,12700,12700,12700,12700,0
|
|
20240604,153400,950100880,12700,12700,12700,12700,0
|
|
20240604,153300,950100880,12700,12700,12700,12700,0
|
|
20240604,153200,950100880,12700,12700,12700,12700,0
|
|
20240604,153100,950100880,12700,12700,12700,12700,0
|
|
20240604,153000,950100880,12700,12700,12700,12700,394
|
|
20240604,152900,945097080,12770,12770,12770,12770,0
|
|
20240604,152800,945097080,12770,12770,12770,12770,0
|
|
20240604,152700,945097080,12770,12770,12770,12770,0
|
|
20240604,152600,945097080,12770,12770,12770,12770,0
|
|
20240604,152500,945097080,12770,12770,12770,12770,0
|
|
20240604,152400,945097080,12770,12770,12770,12770,0
|
|
20240604,152300,945097080,12770,12770,12770,12770,0
|
|
20240604,152200,945097080,12770,12770,12770,12770,0
|
|
20240604,152100,945097080,12770,12770,12770,12770,0
|
|
20240604,152000,945097080,12770,12770,12770,12770,0
|
|
20240604,151900,945097080,12770,12760,12800,12760,362
|
|
20240604,151800,940468250,12760,12750,12790,12750,241
|
|
20240604,151700,937391560,12740,12710,12740,12710,44
|
|
20240604,151600,936831270,12700,12700,12710,12660,372
|
|
20240604,151500,932110490,12700,12700,12700,12700,33
|
|
20240604,151400,931691390,12710,12700,12710,12700,32
|
|
20240604,151300,931284890,12710,12710,12710,12710,0
|
|
20240604,151200,931284890,12710,12710,12710,12710,5
|
|
20240604,151100,931221340,12710,12710,12710,12710,0
|
|
20240604,151000,931221340,12710,12700,12710,12700,8
|
|
20240604,150900,931119700,12710,12710,12710,12710,11
|
|
20240604,150800,930979890,12700,12700,12700,12700,0
|
|
20240604,150700,930979890,12700,12700,12700,12700,0
|
|
20240604,150600,930979890,12700,12700,12700,12700,1
|
|
20240604,150500,930967190,12700,12690,12700,12690,85
|
|
20240604,150400,929887790,12690,12690,12690,12690,0
|
|
20240604,150300,929887790,12690,12680,12690,12680,163
|
|
20240604,150200,927820010,12650,12650,12650,12650,0
|
|
20240604,150100,927820010,12650,12650,12650,12650,108
|
|
20240604,150000,926453810,12650,12650,12650,12650,0
|
|
20240604,145900,926453810,12650,12650,12650,12650,4
|
|
20240604,145800,926403210,12710,12710,12710,12710,0
|
|
20240604,145700,926403210,12710,12710,12710,12710,0
|
|
20240604,145600,926403210,12710,12710,12710,12710,50
|
|
20240604,145500,925767710,12710,12710,12710,12710,0
|
|
20240604,145400,925767710,12710,12650,12710,12650,228
|
|
20240604,145300,922879830,12650,12780,12780,12610,1860
|
|
20240604,145200,899279540,12790,12790,12790,12790,0
|
|
20240604,145100,899279540,12790,12790,12790,12790,21
|
|
20240604,145000,899010950,12850,12850,12850,12850,0
|
|
20240604,144900,899010950,12850,12850,12850,12850,0
|
|
20240604,144800,899010950,12850,12850,12850,12850,3
|
|
20240604,144700,898972400,12800,12800,12800,12800,14
|
|
20240604,144600,898793200,12840,12840,12840,12810,73
|
|
20240604,144500,897857470,12850,12850,12850,12850,0
|
|
20240604,144400,897857470,12850,12860,12860,12850,94
|
|
20240604,144300,896648840,12860,12860,12860,12860,5
|
|
20240604,144200,896584540,12860,12890,12890,12860,96
|
|
20240604,144100,895348480,12930,12930,12930,12930,1238
|
|
20240604,144000,879341140,12940,12940,12940,12940,0
|
|
20240604,143900,879341140,12940,12970,12970,12940,136
|
|
20240604,143800,877578680,12980,12990,12990,12980,56
|
|
20240604,143700,876851750,12990,12980,12990,12980,68
|
|
20240604,143600,875968530,12970,12970,12970,12970,4
|
|
20240604,143500,875916650,12970,12970,12970,12970,27
|
|
20240604,143400,875566460,12970,12970,12970,12970,1
|
|
20240604,143300,875553490,12970,13000,13000,12970,253
|
|
20240604,143200,872268100,13000,13000,13000,13000,29
|
|
20240604,143100,871891100,13000,13000,13000,13000,315
|
|
20240604,143000,867796100,12950,12950,12950,12950,21
|
|
20240604,142900,867524150,12950,12950,12950,12950,31
|
|
20240604,142800,867122700,13000,13000,13000,13000,25
|
|
20240604,142700,866797700,12990,12990,12990,12990,29
|
|
20240604,142600,866420990,12990,12880,13040,12880,927
|
|
20240604,142500,854381150,12880,12790,12880,12790,105
|
|
20240604,142400,853030520,12790,12790,12790,12790,10
|
|
20240604,142300,852902620,12750,12800,12800,12750,217
|
|
20240604,142200,850125870,12800,12800,12810,12800,107
|
|
20240604,142100,848756240,12800,12800,12800,12800,16
|
|
20240604,142000,848551440,12880,12840,12890,12840,217
|
|
20240604,141900,845762440,12850,12720,12850,12720,501
|
|
20240604,141800,839330330,12720,12720,12720,12720,1
|
|
20240604,141700,839317610,12720,12710,12720,12710,9
|
|
20240604,141600,839203140,12710,12690,12710,12690,220
|
|
20240604,141500,836410820,12690,12700,12710,12690,126
|
|
20240604,141400,834810970,12750,12750,12750,12750,0
|
|
20240604,141300,834810970,12750,12750,12750,12750,0
|
|
20240604,141200,834810970,12750,12750,12750,12750,50
|
|
20240604,141100,834173470,12750,12750,12750,12750,0
|
|
20240604,141000,834173470,12750,12750,12750,12750,1
|
|
20240604,140900,834160720,12700,12700,12700,12700,70
|
|
20240604,140800,833271720,12700,12700,12700,12700,0
|
|
20240604,140700,833271720,12700,12700,12700,12700,7
|
|
20240604,140600,833182820,12700,12700,12700,12700,0
|
|
20240604,140500,833182820,12700,12700,12700,12700,100
|
|
20240604,140400,831912820,12700,12710,12710,12700,100
|
|
20240604,140300,830642560,12700,12700,12700,12700,5
|
|
20240604,140200,830579060,12710,12710,12710,12710,0
|
|
20240604,140100,830579060,12710,12710,12710,12700,108
|
|
20240604,140000,829206930,12710,12710,12710,12710,50
|
|
20240604,135900,828571430,12710,12710,12710,12710,50
|
|
20240604,135800,827935930,12710,12720,12720,12710,232
|
|
20240604,135700,824986950,12720,12760,12760,12720,25
|
|
20240604,135600,824668350,12720,12720,12720,12720,57
|
|
20240604,135500,823943310,12760,12760,12760,12760,20
|
|
20240604,135400,823688110,12720,12770,12770,12720,127
|
|
20240604,135300,822072620,12770,12770,12770,12770,8
|
|
20240604,135200,821970460,12770,12770,12770,12770,20
|
|
20240604,135100,821715060,12770,12770,12770,12770,0
|
|
20240604,135000,821715060,12770,12770,12770,12720,114
|
|
20240604,134900,820263170,12800,12720,12800,12720,186
|
|
20240604,134800,817883970,12710,12800,12800,12710,492
|
|
20240604,134700,811613590,12820,12820,12820,12820,0
|
|
20240604,134600,811613590,12820,12820,12820,12820,0
|
|
20240604,134500,811613590,12820,12820,12820,12820,0
|
|
20240604,134400,811613590,12820,12820,12840,12820,321
|
|
20240604,134300,807495860,12830,12830,12830,12830,0
|
|
20240604,134200,807495860,12830,12780,12830,12780,126
|
|
20240604,134100,805882270,12760,12760,12760,12760,0
|
|
20240604,134000,805882270,12760,12770,12770,12760,35
|
|
20240604,133900,805435420,12760,12760,12760,12760,0
|
|
20240604,133800,805435420,12760,12780,12780,12760,403
|
|
20240604,133700,800291160,12790,12790,12810,12790,209
|
|
20240604,133600,797615970,12790,12790,12790,12790,11
|
|
20240604,133500,797475280,12800,12800,12800,12800,0
|
|
20240604,133400,797475280,12800,12800,12800,12800,20
|
|
20240604,133300,797219280,12820,12820,12820,12820,0
|
|
20240604,133200,797219280,12820,12820,12820,12820,0
|
|
20240604,133100,797219280,12820,12820,12820,12820,0
|
|
20240604,133000,797219280,12820,12820,12820,12820,10
|
|
20240604,132900,797091080,12820,12820,12820,12820,3
|
|
20240604,132800,797052620,12820,12820,12820,12820,1
|
|
20240604,132700,797039800,12770,12770,12770,12770,0
|
|
20240604,132600,797039800,12770,12770,12770,12770,2
|
|
20240604,132500,797014260,12770,12770,12770,12770,16
|
|
20240604,132400,796809940,12760,12760,12760,12760,18
|
|
20240604,132300,796580260,12750,12750,12750,12750,0
|
|
20240604,132200,796580260,12750,12770,12770,12750,57
|
|
20240604,132100,795852810,12770,12770,12770,12770,10
|
|
20240604,132000,795725110,12770,12770,12770,12770,0
|
|
20240604,131900,795725110,12770,12770,12770,12770,1
|
|
20240604,131800,795712340,12740,12730,12740,12730,224
|
|
20240604,131700,792858820,12740,12740,12740,12740,12
|
|
20240604,131600,792705940,12740,12740,12740,12740,0
|
|
20240604,131500,792705940,12740,12740,12740,12730,52
|
|
20240604,131400,792043710,12770,12770,12770,12770,2
|
|
20240604,131300,792018170,12760,12810,12810,12720,641
|
|
20240604,131200,783856300,12780,12790,12790,12780,386
|
|
20240604,131100,778923100,12790,12840,12840,12790,25
|
|
20240604,131000,778603250,12840,12860,12860,12810,65
|
|
20240604,130900,777769020,12750,12750,12750,12750,0
|
|
20240604,130800,777769020,12750,12960,12960,12750,330
|
|
20240604,130700,773540290,12970,12970,12970,12970,0
|
|
20240604,130600,773540290,12970,12890,12970,12890,254
|
|
20240604,130500,770253490,12870,12870,12870,12870,1
|
|
20240604,130400,770240620,12870,12880,12890,12870,15
|
|
20240604,130300,770047450,12860,12860,12860,12860,0
|
|
20240604,130200,770047450,12860,12820,12860,12820,496
|
|
20240604,130100,763675530,12850,12850,12850,12850,0
|
|
20240604,130000,763675530,12850,12850,12850,12850,0
|
|
20240604,125900,763675530,12850,12850,12850,12850,0
|
|
20240604,125800,763675530,12850,12860,12860,12850,31
|
|
20240604,125700,763277170,12860,12860,12860,12860,23
|
|
20240604,125600,762981390,12810,12880,12880,12810,53
|
|
20240604,125500,762301230,12880,12880,12880,12880,19
|
|
20240604,125400,762056510,12850,12850,12850,12850,117
|
|
20240604,125300,760553060,12850,12840,12850,12840,841
|
|
20240604,125200,749746420,12840,12830,12840,12830,150
|
|
20240604,125100,747820700,12830,12830,12840,12810,109
|
|
20240604,125000,746422100,12810,12810,12810,12810,0
|
|
20240604,124900,746422100,12810,12820,12820,12810,81
|
|
20240604,124800,745383900,12830,12830,12830,12830,5
|
|
20240604,124700,745319750,12830,12830,12830,12830,6
|
|
20240604,124600,745242770,12830,12830,12830,12830,49
|
|
20240604,124500,744614100,12830,12830,12830,12830,0
|
|
20240604,124400,744614100,12830,12830,12830,12830,0
|
|
20240604,124300,744614100,12830,12830,12830,12830,7
|
|
20240604,124200,744524290,12830,12830,12830,12830,0
|
|
20240604,124100,744524290,12830,12830,12830,12830,0
|
|
20240604,124000,744524290,12830,12820,12830,12820,63
|
|
20240604,123900,743716490,12810,12810,12810,12810,0
|
|
20240604,123800,743716490,12810,12810,12810,12810,50
|
|
20240604,123700,743075990,12810,12810,12810,12810,0
|
|
20240604,123600,743075990,12810,12820,12820,12810,42
|
|
20240604,123500,742537960,12820,12820,12820,12820,1
|
|
20240604,123400,742525140,12830,12830,12830,12830,0
|
|
20240604,123300,742525140,12830,12830,12830,12830,2
|
|
20240604,123200,742499480,12810,12810,12810,12810,36
|
|
20240604,123100,742038320,12810,12810,12810,12810,0
|
|
20240604,123000,742038320,12810,12810,12810,12810,0
|
|
20240604,122900,742038320,12810,12810,12810,12810,30
|
|
20240604,122800,741654020,12810,12810,12810,12810,0
|
|
20240604,122700,741654020,12810,12810,12810,12810,0
|
|
20240604,122600,741654020,12810,12810,12810,12810,18
|
|
20240604,122500,741423440,12800,12800,12800,12800,36
|
|
20240604,122400,740962640,12800,12760,12810,12760,585
|
|
20240604,122300,733493980,12760,12760,12760,12760,119
|
|
20240604,122200,731975540,12750,12750,12750,12750,2
|
|
20240604,122100,731950040,12760,12760,12760,12760,328
|
|
20240604,122000,727764760,12760,12760,12760,12750,82
|
|
20240604,121900,726718940,12760,12760,12760,12760,0
|
|
20240604,121800,726718940,12760,12760,12760,12760,0
|
|
20240604,121700,726718940,12760,12760,12760,12760,5
|
|
20240604,121600,726655140,12760,12760,12760,12760,1
|
|
20240604,121500,726642380,12750,12750,12750,12750,0
|
|
20240604,121400,726642380,12750,12760,12760,12750,28
|
|
20240604,121300,726285280,12760,12760,12760,12760,1
|
|
20240604,121200,726272520,12800,12800,12800,12800,252
|
|
20240604,121100,723046920,12800,12800,12800,12800,0
|
|
20240604,121000,723046920,12800,12800,12800,12800,0
|
|
20240604,120900,723046920,12800,12800,12800,12800,0
|
|
20240604,120800,723046920,12800,12750,12800,12750,15
|
|
20240604,120700,722855170,12810,12800,12810,12800,210
|
|
20240604,120600,720167070,12810,12810,12810,12810,14
|
|
20240604,120500,719987730,12800,12760,12800,12760,117
|
|
20240604,120400,718491450,12730,12760,12760,12730,102
|
|
20240604,120300,717190600,12760,12780,12790,12760,223
|
|
20240604,120200,714340510,12780,12780,12780,12780,0
|
|
20240604,120100,714340510,12780,12780,12780,12780,1
|
|
20240604,120000,714327730,12760,12760,12760,12760,0
|
|
20240604,115900,714327730,12760,12760,12760,12760,0
|
|
20240604,115800,714327730,12760,12760,12760,12760,0
|
|
20240604,115700,714327730,12760,12760,12760,12760,1
|
|
20240604,115600,714314970,12760,12760,12760,12760,7
|
|
20240604,115500,714225650,12740,12740,12740,12740,0
|
|
20240604,115400,714225650,12740,12740,12740,12730,252
|
|
20240604,115300,711017030,12740,12740,12740,12740,14
|
|
20240604,115200,710838670,12740,12740,12740,12740,0
|
|
20240604,115100,710838670,12740,12740,12740,12740,10
|
|
20240604,115000,710711270,12740,12740,12740,12740,1
|
|
20240604,114900,710698530,12740,12740,12740,12740,6
|
|
20240604,114800,710622090,12740,12730,12740,12730,4
|
|
20240604,114700,710571140,12730,12740,12740,12730,4
|
|
20240604,114600,710520190,12730,12730,12730,12730,0
|
|
20240604,114500,710520190,12730,12730,12730,12730,120
|
|
20240604,114400,708992590,12740,12750,12750,12740,33
|
|
20240604,114300,708572080,12760,12760,12760,12760,0
|
|
20240604,114200,708572080,12760,12760,12760,12760,41
|
|
20240604,114100,708048920,12760,12760,12760,12760,0
|
|
20240604,114000,708048920,12760,12760,12760,12760,1
|
|
20240604,113900,708036160,12740,12740,12740,12740,0
|
|
20240604,113800,708036160,12740,12740,12740,12740,0
|
|
20240604,113700,708036160,12740,12740,12740,12740,7
|
|
20240604,113600,707946980,12740,12740,12740,12740,5
|
|
20240604,113500,707883280,12730,12740,12740,12730,79
|
|
20240604,113400,706877600,12740,12750,12750,12740,307
|
|
20240604,113300,702966360,12750,12750,12750,12750,0
|
|
20240604,113200,702966360,12750,12760,12760,12750,190
|
|
20240604,113100,700543040,12800,12800,12800,12800,0
|
|
20240604,113000,700543040,12800,12810,12810,12800,40
|
|
20240604,112900,700031030,12850,12800,12850,12800,201
|
|
20240604,112800,697448280,12850,12850,12850,12850,0
|
|
20240604,112700,697448280,12850,12850,12850,12850,0
|
|
20240604,112600,697448280,12850,12800,12850,12800,30
|
|
20240604,112500,697062880,12850,12750,12850,12750,416
|
|
20240604,112400,691742410,12750,12760,12760,12750,407
|
|
20240604,112300,686551490,12760,12760,12760,12760,103
|
|
20240604,112200,685237210,12760,12760,12760,12760,1
|
|
20240604,112100,685224450,12760,12760,12760,12760,15
|
|
20240604,112000,685033050,12800,12800,12800,12800,0
|
|
20240604,111900,685033050,12800,12800,12800,12800,6
|
|
20240604,111800,684956250,12810,12810,12810,12810,0
|
|
20240604,111700,684956250,12810,12820,12820,12810,91
|
|
20240604,111600,683790530,12850,12850,12850,12850,0
|
|
20240604,111500,683790530,12850,12850,12850,12850,130
|
|
20240604,111400,682120030,12850,12850,12850,12850,34
|
|
20240604,111300,681683130,12810,12810,12810,12810,10
|
|
20240604,111200,681555030,12850,12850,12850,12850,51
|
|
20240604,111100,680899680,12850,12850,12850,12850,0
|
|
20240604,111000,680899680,12850,12850,12850,12850,0
|
|
20240604,110900,680899680,12850,12850,12850,12850,0
|
|
20240604,110800,680899680,12850,12850,12850,12850,5
|
|
20240604,110700,680835430,12850,12850,12850,12850,0
|
|
20240604,110600,680835430,12850,12850,12850,12850,1
|
|
20240604,110500,680822580,12800,12800,12800,12800,53
|
|
20240604,110400,680144180,12800,12810,12810,12800,50
|
|
20240604,110300,679503690,12800,12800,12800,12800,0
|
|
20240604,110200,679503690,12800,12810,12810,12800,7
|
|
20240604,110100,679414080,12810,12810,12810,12810,0
|
|
20240604,110000,679414080,12810,12810,12810,12810,0
|
|
20240604,105900,679414080,12810,12810,12810,12810,0
|
|
20240604,105800,679414080,12810,12810,12810,12810,83
|
|
20240604,105700,678350850,12810,12780,12810,12780,7
|
|
20240604,105600,678261280,12780,12780,12780,12780,1
|
|
20240604,105500,678248500,12750,12760,12760,12750,31
|
|
20240604,105400,677853240,12750,12760,12760,12750,268
|
|
20240604,105300,674435840,12760,12760,12760,12760,22
|
|
20240604,105200,674155120,12760,12760,12760,12760,61
|
|
20240604,105100,673376760,12760,12770,12770,12760,9
|
|
20240604,105000,673261910,12760,12760,12760,12760,0
|
|
20240604,104900,673261910,12760,12760,12760,12760,17
|
|
20240604,104800,673044990,12760,12760,12760,12760,0
|
|
20240604,104700,673044990,12760,12760,12760,12760,0
|
|
20240604,104600,673044990,12760,12760,12760,12760,0
|
|
20240604,104500,673044990,12760,12760,12760,12760,95
|
|
20240604,104400,671832790,12760,12760,12760,12760,20
|
|
20240604,104300,671577590,12750,12760,12760,12750,303
|
|
20240604,104200,667714320,12750,12750,12750,12750,3
|
|
20240604,104100,667676070,12720,12730,12730,12720,68
|
|
20240604,104000,666811050,12750,12810,12810,12750,16
|
|
20240604,103900,666606810,12810,12810,12810,12810,0
|
|
20240604,103800,666606810,12810,12810,12810,12810,23
|
|
20240604,103700,666312180,12850,12780,12850,12680,4870
|
|
20240604,103600,604375080,12780,12780,12780,12780,0
|
|
20240604,103500,604375080,12780,12780,12780,12780,2
|
|
20240604,103400,604349520,12790,12790,12790,12790,2
|
|
20240604,103300,604323940,12790,12790,12790,12790,0
|
|
20240604,103200,604323940,12790,12780,12790,12730,238
|
|
20240604,103100,601286470,12790,12790,12790,12790,1
|
|
20240604,103000,601273680,12790,12780,12790,12730,19
|
|
20240604,102900,601030810,12730,12800,12800,12730,812
|
|
20240604,102800,590677910,12790,12790,12790,12790,2
|
|
20240604,102700,590652330,12740,12840,12840,12740,751
|
|
20240604,102600,581069150,12850,12840,12850,12790,171
|
|
20240604,102500,578875450,12850,12850,12850,12850,1
|
|
20240604,102400,578862600,12850,12850,12850,12850,0
|
|
20240604,102300,578862600,12850,12850,12850,12850,917
|
|
20240604,102200,567079150,12840,12840,12850,12840,40
|
|
20240604,102100,566565530,12850,12840,12850,12840,161
|
|
20240604,102000,564496820,12840,12810,12840,12800,31
|
|
20240604,101900,564099440,12850,12880,12880,12850,73
|
|
20240604,101800,563161000,12880,12880,12880,12880,62
|
|
20240604,101700,562362440,12880,12880,12880,12880,0
|
|
20240604,101600,562362440,12880,12880,12880,12880,0
|
|
20240604,101500,562362440,12880,12880,12880,12880,13
|
|
20240604,101400,562195000,12880,12880,12880,12880,30
|
|
20240604,101300,561808600,12880,12880,12880,12880,1
|
|
20240604,101200,561795720,12890,12880,12890,12880,215
|
|
20240604,101100,559025280,12830,12840,12890,12830,417
|
|
20240604,101000,553659550,12830,12840,12840,12830,37
|
|
20240604,100900,553184610,12890,12840,12890,12840,55
|
|
20240604,100800,552477810,12840,12840,12840,12840,8
|
|
20240604,100700,552375090,12850,12850,12850,12770,552
|
|
20240604,100600,545314290,12850,12850,12850,12850,10
|
|
20240604,100500,545185790,12850,12850,12850,12850,0
|
|
20240604,100400,545185790,12850,12850,12850,12850,131
|
|
20240604,100300,543502440,12850,12850,12850,12850,0
|
|
20240604,100200,543502440,12850,12890,12890,12850,27
|
|
20240604,100100,543155450,12890,12890,12890,12890,40
|
|
20240604,100000,542639850,12890,12850,12900,12840,68
|
|
20240604,095900,541764760,12850,12840,12850,12840,18
|
|
20240604,095800,541533540,12860,12840,12860,12840,14
|
|
20240604,095700,541353740,12790,12800,12800,12790,587
|
|
20240604,095600,533844880,12790,12730,12790,12730,31
|
|
20240604,095500,533449320,12730,12740,12740,12730,169
|
|
20240604,095400,531297150,12730,12770,12780,12730,549
|
|
20240604,095300,524300530,12770,12740,12770,12740,14
|
|
20240604,095200,524121780,12730,12740,12740,12730,341
|
|
20240604,095100,519777850,12760,12740,12760,12740,78
|
|
20240604,095000,518783910,12740,12790,12790,12740,655
|
|
20240604,094900,510429420,12780,12780,12780,12780,733
|
|
20240604,094800,501061680,12780,12780,12780,12780,192
|
|
20240604,094700,498607920,12780,12790,12790,12770,66
|
|
20240604,094600,497764280,12780,12780,12780,12780,6
|
|
20240604,094500,497687600,12780,12790,12790,12750,26
|
|
20240604,094400,497355470,12750,12760,12780,12750,866
|
|
20240604,094300,486313200,12760,12800,12800,12760,154
|
|
20240604,094200,484342440,12750,12760,12770,12750,594
|
|
20240604,094100,476765210,12760,12760,12770,12760,372
|
|
20240604,094000,472017480,12770,12780,12790,12770,252
|
|
20240604,093900,468798120,12790,12780,12790,12780,42
|
|
20240604,093800,468261150,12780,12790,12790,12770,79
|
|
20240604,093700,467251510,12830,12890,12890,12830,46
|
|
20240604,093600,466660480,12900,12840,12910,12840,49
|
|
20240604,093500,466029150,12850,12900,12940,12850,204
|
|
20240604,093400,463396000,12900,12920,12960,12900,351
|
|
20240604,093300,458862510,12830,12840,12850,12830,76
|
|
20240604,093200,457886410,12830,12770,12850,12770,1154
|
|
20240604,093100,443105910,12790,12800,12800,12760,6
|
|
20240604,093000,443029220,12800,12750,12810,12740,469
|
|
20240604,092900,437048800,12750,12820,12820,12750,1399
|
|
20240604,092800,419170610,12810,12810,12840,12810,426
|
|
20240604,092700,413712340,12810,12840,12850,12810,690
|
|
20240604,092600,404863380,12850,12830,12850,12830,118
|
|
20240604,092500,403347320,12840,12890,12930,12840,965
|
|
20240604,092400,390927080,12880,12880,12890,12880,76
|
|
20240604,092300,389948190,12880,12870,12890,12870,209
|
|
20240604,092200,387256450,12870,12890,12890,12870,614
|
|
20240604,092100,379348740,12880,12940,12940,12870,663
|
|
20240604,092000,370789290,12930,12970,12970,12930,449
|
|
20240604,091900,364967390,12970,13020,13020,12970,37
|
|
20240604,091800,364487330,13020,13030,13030,12970,234
|
|
20240604,091700,361448290,12970,12970,13000,12970,562
|
|
20240604,091600,354154520,13000,13000,13000,12970,790
|
|
20240604,091500,343892570,12980,13080,13080,12970,214
|
|
20240604,091400,341112930,13020,13020,13080,12970,184
|
|
20240604,091300,338712350,13020,12930,13030,12920,666
|
|
20240604,091200,330084450,12960,12940,12980,12900,762
|
|
20240604,091100,320239490,12950,12840,12950,12820,736
|
|
20240604,091000,310779410,12840,12780,12850,12770,1463
|
|
20240604,090900,292016990,12780,12750,12840,12750,354
|
|
20240604,090800,287493200,12740,12810,12870,12720,2533
|
|
20240604,090700,255172170,12810,13200,13200,12650,7849
|
|
20240604,090600,153380980,13200,13370,13380,13200,1696
|
|
20240604,090500,130921780,13270,13290,13380,13270,1169
|
|
20240604,090400,115352840,13280,13320,13540,13280,482
|
|
20240604,090300,108932730,13270,13360,13380,13270,1915
|
|
20240604,090200,83465360,13330,13380,13380,13320,688
|
|
20240604,090100,74291080,13320,13440,13440,13320,4019
|
|
20240604,090000,20452740,13470,13610,13610,13400,1514
|