653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,195000,258999260,10650,10650,10650,10650,1603
|
|
20240607,194900,258999260,10650,10650,10650,10650,0
|
|
20240607,194800,258999260,10650,10650,10650,10650,0
|
|
20240607,194700,258999260,10650,10650,10650,10650,0
|
|
20240607,194600,258999260,10650,10650,10650,10650,0
|
|
20240607,194500,258999260,10650,10650,10650,10650,0
|
|
20240607,194400,258999260,10650,10650,10650,10650,0
|
|
20240607,194300,258999260,10650,10650,10650,10650,0
|
|
20240607,194200,258999260,10650,10650,10650,10650,0
|
|
20240607,194100,258999260,10650,10650,10650,10650,0
|
|
20240607,194000,258999260,10650,10650,10650,10650,0
|
|
20240607,193900,258999260,10650,10650,10650,10650,0
|
|
20240607,193800,258999260,10650,10650,10650,10650,0
|
|
20240607,193700,258999260,10650,10650,10650,10650,0
|
|
20240607,193600,258999260,10650,10650,10650,10650,0
|
|
20240607,193500,258999260,10650,10650,10650,10650,0
|
|
20240607,193400,258999260,10650,10650,10650,10650,0
|
|
20240607,193300,258999260,10650,10650,10650,10650,0
|
|
20240607,193200,258999260,10650,10650,10650,10650,0
|
|
20240607,193100,258999260,10650,10650,10650,10650,0
|
|
20240607,193000,258999260,10650,10650,10650,10650,0
|
|
20240607,192900,258999260,10650,10650,10650,10650,0
|
|
20240607,192800,258999260,10650,10650,10650,10650,0
|
|
20240607,192700,258999260,10650,10650,10650,10650,0
|
|
20240607,192600,258999260,10650,10650,10650,10650,0
|
|
20240607,192500,258999260,10650,10650,10650,10650,0
|
|
20240607,192400,258999260,10650,10650,10650,10650,0
|
|
20240607,192300,258999260,10650,10650,10650,10650,0
|
|
20240607,192200,258999260,10650,10650,10650,10650,0
|
|
20240607,192100,258999260,10650,10650,10650,10650,0
|
|
20240607,192000,258999260,10650,10650,10650,10650,1603
|
|
20240607,191900,258999260,10650,10650,10650,10650,0
|
|
20240607,191800,258999260,10650,10650,10650,10650,0
|
|
20240607,191700,258999260,10650,10650,10650,10650,0
|
|
20240607,191600,258999260,10650,10650,10650,10650,0
|
|
20240607,191500,258999260,10650,10650,10650,10650,0
|
|
20240607,191400,258999260,10650,10650,10650,10650,0
|
|
20240607,191300,258999260,10650,10650,10650,10650,0
|
|
20240607,191200,258999260,10650,10650,10650,10650,0
|
|
20240607,191100,258999260,10650,10650,10650,10650,0
|
|
20240607,191000,258999260,10650,10650,10650,10650,0
|
|
20240607,190900,258999260,10650,10650,10650,10650,0
|
|
20240607,190800,258999260,10650,10650,10650,10650,0
|
|
20240607,190700,258999260,10650,10650,10650,10650,0
|
|
20240607,190600,258999260,10650,10650,10650,10650,0
|
|
20240607,190500,258999260,10650,10650,10650,10650,0
|
|
20240607,190400,258999260,10650,10650,10650,10650,0
|
|
20240607,190300,258999260,10650,10650,10650,10650,0
|
|
20240607,190200,258999260,10650,10650,10650,10650,0
|
|
20240607,190100,258999260,10650,10650,10650,10650,0
|
|
20240607,190000,258999260,10650,10650,10650,10650,0
|
|
20240607,185900,258999260,10650,10650,10650,10650,0
|
|
20240607,185800,258999260,10650,10650,10650,10650,0
|
|
20240607,185700,258999260,10650,10650,10650,10650,0
|
|
20240607,185600,258999260,10650,10650,10650,10650,0
|
|
20240607,185500,258999260,10650,10650,10650,10650,0
|
|
20240607,185400,258999260,10650,10650,10650,10650,0
|
|
20240607,185300,258999260,10650,10650,10650,10650,0
|
|
20240607,185200,258999260,10650,10650,10650,10650,0
|
|
20240607,185100,258999260,10650,10650,10650,10650,0
|
|
20240607,185000,258999260,10650,10650,10650,10650,1603
|
|
20240607,184900,258999260,10650,10650,10650,10650,0
|
|
20240607,184800,258999260,10650,10650,10650,10650,0
|
|
20240607,184700,258999260,10650,10650,10650,10650,0
|
|
20240607,184600,258999260,10650,10650,10650,10650,0
|
|
20240607,184500,258999260,10650,10650,10650,10650,0
|
|
20240607,184400,258999260,10650,10650,10650,10650,0
|
|
20240607,184300,258999260,10650,10650,10650,10650,0
|
|
20240607,184200,258999260,10650,10650,10650,10650,0
|
|
20240607,184100,258999260,10650,10650,10650,10650,0
|
|
20240607,184000,258999260,10650,10650,10650,10650,0
|
|
20240607,183900,258999260,10650,10650,10650,10650,0
|
|
20240607,183800,258999260,10650,10650,10650,10650,0
|
|
20240607,183700,258999260,10650,10650,10650,10650,0
|
|
20240607,183600,258999260,10650,10650,10650,10650,0
|
|
20240607,183500,258999260,10650,10650,10650,10650,0
|
|
20240607,183400,258999260,10650,10650,10650,10650,0
|
|
20240607,183300,258999260,10650,10650,10650,10650,0
|
|
20240607,183200,258999260,10650,10650,10650,10650,0
|
|
20240607,183100,258999260,10650,10650,10650,10650,0
|
|
20240607,183000,258999260,10650,10650,10650,10650,0
|
|
20240607,182900,258999260,10650,10650,10650,10650,0
|
|
20240607,182800,258999260,10650,10650,10650,10650,0
|
|
20240607,182700,258999260,10650,10650,10650,10650,0
|
|
20240607,182600,258999260,10650,10650,10650,10650,0
|
|
20240607,182500,258999260,10650,10650,10650,10650,0
|
|
20240607,182400,258999260,10650,10650,10650,10650,0
|
|
20240607,182300,258999260,10650,10650,10650,10650,0
|
|
20240607,182200,258999260,10650,10650,10650,10650,0
|
|
20240607,182100,258999260,10650,10650,10650,10650,0
|
|
20240607,182000,258999260,10650,10650,10650,10650,1603
|
|
20240607,181900,258999260,10650,10650,10650,10650,0
|
|
20240607,181800,258999260,10650,10650,10650,10650,0
|
|
20240607,181700,258999260,10650,10650,10650,10650,0
|
|
20240607,181600,258999260,10650,10650,10650,10650,0
|
|
20240607,181500,258999260,10650,10650,10650,10650,0
|
|
20240607,181400,258999260,10650,10650,10650,10650,0
|
|
20240607,181300,258999260,10650,10650,10650,10650,0
|
|
20240607,181200,258999260,10650,10650,10650,10650,0
|
|
20240607,181100,258999260,10650,10650,10650,10650,0
|
|
20240607,181000,258999260,10650,10650,10650,10650,0
|
|
20240607,180900,258999260,10650,10650,10650,10650,0
|
|
20240607,180800,258999260,10650,10650,10650,10650,0
|
|
20240607,180700,258999260,10650,10650,10650,10650,0
|
|
20240607,180600,258999260,10650,10650,10650,10650,0
|
|
20240607,180500,258999260,10650,10650,10650,10650,0
|
|
20240607,180400,258999260,10650,10650,10650,10650,0
|
|
20240607,180300,258999260,10650,10650,10650,10650,0
|
|
20240607,180200,258999260,10650,10650,10650,10650,0
|
|
20240607,180100,258999260,10650,10650,10650,10650,0
|
|
20240607,180000,258999260,10650,10650,10650,10650,0
|
|
20240607,175900,258999260,10650,10650,10650,10650,0
|
|
20240607,175800,258999260,10650,10650,10650,10650,0
|
|
20240607,175700,258999260,10650,10650,10650,10650,0
|
|
20240607,175600,258999260,10650,10650,10650,10650,0
|
|
20240607,175500,258999260,10650,10650,10650,10650,0
|
|
20240607,175400,258999260,10650,10650,10650,10650,0
|
|
20240607,175300,258999260,10650,10650,10650,10650,0
|
|
20240607,175200,258999260,10650,10650,10650,10650,0
|
|
20240607,175100,258999260,10650,10650,10650,10650,0
|
|
20240607,175000,258999260,10650,10650,10650,10650,1603
|
|
20240607,174900,258999260,10650,10650,10650,10650,0
|
|
20240607,174800,258999260,10650,10650,10650,10650,0
|
|
20240607,174700,258999260,10650,10650,10650,10650,0
|
|
20240607,174600,258999260,10650,10650,10650,10650,0
|
|
20240607,174500,258999260,10650,10650,10650,10650,0
|
|
20240607,174400,258999260,10650,10650,10650,10650,0
|
|
20240607,174300,258999260,10650,10650,10650,10650,0
|
|
20240607,174200,258999260,10650,10650,10650,10650,0
|
|
20240607,174100,258999260,10650,10650,10650,10650,0
|
|
20240607,174000,258999260,10650,10650,10650,10650,0
|
|
20240607,173900,258999260,10650,10650,10650,10650,0
|
|
20240607,173800,258999260,10650,10650,10650,10650,0
|
|
20240607,173700,258999260,10650,10650,10650,10650,0
|
|
20240607,173600,258999260,10650,10650,10650,10650,0
|
|
20240607,173500,258999260,10650,10650,10650,10650,0
|
|
20240607,173400,258999260,10650,10650,10650,10650,0
|
|
20240607,173300,258999260,10650,10650,10650,10650,0
|
|
20240607,173200,258999260,10650,10650,10650,10650,0
|
|
20240607,173100,258999260,10650,10650,10650,10650,0
|
|
20240607,173000,258999260,10650,10650,10650,10650,0
|
|
20240607,172900,258999260,10650,10650,10650,10650,0
|
|
20240607,172800,258999260,10650,10650,10650,10650,0
|
|
20240607,172700,258999260,10650,10650,10650,10650,0
|
|
20240607,172600,258999260,10650,10650,10650,10650,0
|
|
20240607,172500,258999260,10650,10650,10650,10650,0
|
|
20240607,172400,258999260,10650,10650,10650,10650,0
|
|
20240607,172300,258999260,10650,10650,10650,10650,0
|
|
20240607,172200,258999260,10650,10650,10650,10650,0
|
|
20240607,172100,258999260,10650,10650,10650,10650,0
|
|
20240607,172000,258999260,10650,10650,10650,10650,1603
|
|
20240607,171900,258999260,10650,10650,10650,10650,0
|
|
20240607,171800,258999260,10650,10650,10650,10650,0
|
|
20240607,171700,258999260,10650,10650,10650,10650,0
|
|
20240607,171600,258999260,10650,10650,10650,10650,0
|
|
20240607,171500,258999260,10650,10650,10650,10650,0
|
|
20240607,171400,258999260,10650,10650,10650,10650,0
|
|
20240607,171300,258999260,10650,10650,10650,10650,0
|
|
20240607,171200,258999260,10650,10650,10650,10650,0
|
|
20240607,171100,258999260,10650,10650,10650,10650,0
|
|
20240607,171000,258999260,10650,10650,10650,10650,0
|
|
20240607,170900,258999260,10650,10650,10650,10650,0
|
|
20240607,170800,258999260,10650,10650,10650,10650,0
|
|
20240607,170700,258999260,10650,10650,10650,10650,0
|
|
20240607,170600,258999260,10650,10650,10650,10650,0
|
|
20240607,170500,258999260,10650,10650,10650,10650,0
|
|
20240607,170400,258999260,10650,10650,10650,10650,0
|
|
20240607,170300,258999260,10650,10650,10650,10650,0
|
|
20240607,170200,258999260,10650,10650,10650,10650,0
|
|
20240607,170100,258999260,10650,10650,10650,10650,0
|
|
20240607,170000,258999260,10650,10650,10650,10650,0
|
|
20240607,165900,258999260,10650,10650,10650,10650,0
|
|
20240607,165800,258999260,10650,10650,10650,10650,0
|
|
20240607,165700,258999260,10650,10650,10650,10650,0
|
|
20240607,165600,258999260,10650,10650,10650,10650,0
|
|
20240607,165500,258999260,10650,10650,10650,10650,0
|
|
20240607,165400,258999260,10650,10650,10650,10650,0
|
|
20240607,165300,258999260,10650,10650,10650,10650,0
|
|
20240607,165200,258999260,10650,10650,10650,10650,0
|
|
20240607,165100,258999260,10650,10650,10650,10650,0
|
|
20240607,165000,258999260,10650,10650,10650,10650,1603
|
|
20240607,164900,258999260,10650,10650,10650,10650,0
|
|
20240607,164800,258999260,10650,10650,10650,10650,0
|
|
20240607,164700,258999260,10650,10650,10650,10650,0
|
|
20240607,164600,258999260,10650,10650,10650,10650,0
|
|
20240607,164500,258999260,10650,10650,10650,10650,0
|
|
20240607,164400,258999260,10650,10650,10650,10650,0
|
|
20240607,164300,258999260,10650,10650,10650,10650,0
|
|
20240607,164200,258999260,10650,10650,10650,10650,0
|
|
20240607,164100,258999260,10650,10650,10650,10650,0
|
|
20240607,164000,258999260,10650,10650,10650,10650,0
|
|
20240607,163900,258999260,10650,10650,10650,10650,0
|
|
20240607,163800,258999260,10650,10650,10650,10650,0
|
|
20240607,163700,258999260,10650,10650,10650,10650,0
|
|
20240607,163600,258999260,10650,10650,10650,10650,0
|
|
20240607,163500,258999260,10650,10650,10650,10650,0
|
|
20240607,163400,258999260,10650,10650,10650,10650,0
|
|
20240607,163300,258999260,10650,10650,10650,10650,0
|
|
20240607,163200,258999260,10650,10650,10650,10650,0
|
|
20240607,163100,258999260,10650,10650,10650,10650,0
|
|
20240607,163000,258999260,10650,10650,10650,10650,0
|
|
20240607,162900,258999260,10650,10650,10650,10650,0
|
|
20240607,162800,258999260,10650,10650,10650,10650,0
|
|
20240607,162700,258999260,10650,10650,10650,10650,0
|
|
20240607,162600,258999260,10650,10650,10650,10650,0
|
|
20240607,162500,258999260,10650,10650,10650,10650,0
|
|
20240607,162400,258999260,10650,10650,10650,10650,0
|
|
20240607,162300,258999260,10650,10650,10650,10650,0
|
|
20240607,162200,258999260,10650,10650,10650,10650,0
|
|
20240607,162100,258999260,10650,10650,10650,10650,0
|
|
20240607,162000,258999260,10650,10650,10650,10650,1603
|
|
20240607,161900,258999260,10650,10650,10650,10650,0
|
|
20240607,161800,258999260,10650,10650,10650,10650,0
|
|
20240607,161700,258999260,10650,10650,10650,10650,0
|
|
20240607,161600,258999260,10650,10650,10650,10650,0
|
|
20240607,161500,258999260,10650,10650,10650,10650,0
|
|
20240607,161400,258999260,10650,10650,10650,10650,0
|
|
20240607,161300,258999260,10650,10650,10650,10650,0
|
|
20240607,161200,258999260,10650,10650,10650,10650,0
|
|
20240607,161100,258999260,10650,10650,10650,10650,0
|
|
20240607,161000,258999260,10650,10650,10650,10650,0
|
|
20240607,160900,258999260,10650,10650,10650,10650,0
|
|
20240607,160800,258999260,10650,10650,10650,10650,0
|
|
20240607,160700,258999260,10650,10650,10650,10650,0
|
|
20240607,160600,258999260,10650,10650,10650,10650,0
|
|
20240607,160500,258999260,10650,10650,10650,10650,0
|
|
20240607,160400,258999260,10650,10650,10650,10650,0
|
|
20240607,160300,258999260,10650,10650,10650,10650,0
|
|
20240607,160200,258999260,10650,10650,10650,10650,0
|
|
20240607,160100,258999260,10650,10650,10650,10650,0
|
|
20240607,160000,258999260,10650,10650,10650,10650,0
|
|
20240607,155900,258999260,10650,10650,10650,10650,0
|
|
20240607,155800,258999260,10650,10650,10650,10650,0
|
|
20240607,155700,258999260,10650,10650,10650,10650,0
|
|
20240607,155600,258999260,10650,10650,10650,10650,0
|
|
20240607,155500,258999260,10650,10650,10650,10650,0
|
|
20240607,155400,258999260,10650,10650,10650,10650,0
|
|
20240607,155300,258999260,10650,10650,10650,10650,0
|
|
20240607,155200,258999260,10650,10650,10650,10650,0
|
|
20240607,155100,258999260,10650,10650,10650,10650,0
|
|
20240607,155000,258999260,10650,10650,10650,10650,1603
|
|
20240607,154900,258999260,10650,10650,10650,10650,0
|
|
20240607,154800,258999260,10650,10650,10650,10650,0
|
|
20240607,154700,258999260,10650,10650,10650,10650,0
|
|
20240607,154600,258999260,10650,10650,10650,10650,0
|
|
20240607,154500,258999260,10650,10650,10650,10650,0
|
|
20240607,154400,258999260,10650,10650,10650,10650,0
|
|
20240607,154300,258999260,10650,10650,10650,10650,0
|
|
20240607,154200,258999260,10650,10650,10650,10650,0
|
|
20240607,154100,258999260,10650,10650,10650,10650,0
|
|
20240607,154000,258999260,10650,10650,10650,10650,0
|
|
20240607,153900,258999260,10650,10650,10650,10650,0
|
|
20240607,153800,258999260,10650,10650,10650,10650,0
|
|
20240607,153700,258999260,10650,10650,10650,10650,0
|
|
20240607,153600,258999260,10650,10650,10650,10650,0
|
|
20240607,153500,258999260,10650,10650,10650,10650,0
|
|
20240607,153400,258999260,10650,10650,10650,10650,0
|
|
20240607,153300,258999260,10650,10650,10650,10650,0
|
|
20240607,153200,258999260,10650,10650,10650,10650,0
|
|
20240607,153100,258999260,10650,10650,10650,10650,0
|
|
20240607,153000,258999260,10650,10650,10650,10650,1603
|
|
20240607,152900,241927310,10640,10640,10640,10640,0
|
|
20240607,152800,241927310,10640,10640,10640,10640,0
|
|
20240607,152700,241927310,10640,10640,10640,10640,0
|
|
20240607,152600,241927310,10640,10640,10640,10640,0
|
|
20240607,152500,241927310,10640,10640,10640,10640,0
|
|
20240607,152400,241927310,10640,10640,10640,10640,0
|
|
20240607,152300,241927310,10640,10640,10640,10640,0
|
|
20240607,152200,241927310,10640,10640,10640,10640,0
|
|
20240607,152100,241927310,10640,10640,10640,10640,0
|
|
20240607,152000,241927310,10640,10640,10640,10640,0
|
|
20240607,151900,241927310,10640,10670,10670,10640,4551
|
|
20240607,151800,193465130,10670,10670,10670,10670,34
|
|
20240607,151700,193102350,10680,10680,10680,10680,1
|
|
20240607,151600,193091670,10670,10670,10670,10670,16
|
|
20240607,151500,192920950,10670,10670,10670,10660,79
|
|
20240607,151400,192078480,10670,10670,10670,10670,0
|
|
20240607,151300,192078480,10670,10680,10680,10670,447
|
|
20240607,151200,187308960,10680,10680,10680,10680,108
|
|
20240607,151100,186155520,10680,10680,10680,10680,19
|
|
20240607,151000,185952600,10680,10680,10680,10680,11
|
|
20240607,150900,185835120,10690,10690,10690,10690,8
|
|
20240607,150800,185749600,10690,10690,10700,10690,6
|
|
20240607,150700,185685450,10690,10690,10690,10690,4
|
|
20240607,150600,185642690,10690,10680,10700,10680,8
|
|
20240607,150500,185557170,10680,10690,10690,10680,310
|
|
20240607,150400,182245250,10700,10700,10700,10700,7
|
|
20240607,150300,182170350,10700,10700,10700,10700,119
|
|
20240607,150200,180897050,10710,10710,10710,10710,9
|
|
20240607,150100,180800660,10710,10710,10710,10710,0
|
|
20240607,150000,180800660,10710,10710,10710,10710,0
|
|
20240607,145900,180800660,10710,10710,10710,10710,0
|
|
20240607,145800,180800660,10710,10710,10710,10710,0
|
|
20240607,145700,180800660,10710,10710,10710,10710,0
|
|
20240607,145600,180800660,10710,10710,10710,10710,119
|
|
20240607,145500,179526170,10710,10710,10710,10710,108
|
|
20240607,145400,178369490,10710,10710,10710,10700,12
|
|
20240607,145300,178241070,10700,10700,10700,10700,50
|
|
20240607,145200,177706070,10700,10700,10700,10700,10
|
|
20240607,145100,177599070,10700,10690,10700,10690,545
|
|
20240607,145000,171771790,10680,10690,10690,10680,57
|
|
20240607,144900,171162570,10700,10700,10700,10700,0
|
|
20240607,144800,171162570,10700,10700,10700,10700,16
|
|
20240607,144700,170991370,10700,10700,10700,10700,17
|
|
20240607,144600,170809470,10690,10690,10690,10690,0
|
|
20240607,144500,170809470,10690,10690,10690,10690,1
|
|
20240607,144400,170798780,10690,10690,10690,10690,1
|
|
20240607,144300,170788090,10690,10700,10700,10690,129
|
|
20240607,144200,169409060,10690,10690,10690,10690,440
|
|
20240607,144100,164705460,10690,10690,10690,10690,351
|
|
20240607,144000,160953270,10690,10690,10690,10690,1
|
|
20240607,143900,160942580,10690,10690,10690,10690,5
|
|
20240607,143800,160889130,10690,10690,10690,10690,0
|
|
20240607,143700,160889130,10690,10690,10690,10690,0
|
|
20240607,143600,160889130,10690,10700,10700,10690,59
|
|
20240607,143500,160257840,10700,10700,10700,10700,473
|
|
20240607,143400,155196740,10700,10700,10700,10700,80
|
|
20240607,143300,154340740,10710,10710,10710,10710,0
|
|
20240607,143200,154340740,10710,10710,10710,10710,0
|
|
20240607,143100,154340740,10710,10710,10710,10710,3
|
|
20240607,143000,154308610,10710,10710,10710,10710,0
|
|
20240607,142900,154308610,10710,10710,10710,10710,1
|
|
20240607,142800,154297900,10690,10690,10690,10690,0
|
|
20240607,142700,154297900,10690,10690,10690,10690,0
|
|
20240607,142600,154297900,10690,10690,10690,10690,0
|
|
20240607,142500,154297900,10690,10690,10690,10690,0
|
|
20240607,142400,154297900,10690,10690,10710,10680,66
|
|
20240607,142300,153592970,10710,10700,10710,10700,422
|
|
20240607,142200,149077510,10700,10690,10700,10690,2030
|
|
20240607,142100,127356960,10690,10690,10690,10690,7
|
|
20240607,142000,127282130,10690,10690,10690,10690,65
|
|
20240607,141900,126587280,10690,10690,10690,10690,0
|
|
20240607,141800,126587280,10690,10690,10690,10690,0
|
|
20240607,141700,126587280,10690,10690,10690,10690,0
|
|
20240607,141600,126587280,10690,10690,10690,10690,0
|
|
20240607,141500,126587280,10690,10690,10690,10690,1
|
|
20240607,141400,126576590,10690,10690,10690,10690,50
|
|
20240607,141300,126042090,10690,10690,10690,10690,0
|
|
20240607,141200,126042090,10690,10690,10690,10690,0
|
|
20240607,141100,126042090,10690,10680,10690,10680,2
|
|
20240607,141000,126020720,10680,10680,10680,10680,0
|
|
20240607,140900,126020720,10680,10680,10680,10680,0
|
|
20240607,140800,126020720,10680,10680,10680,10680,0
|
|
20240607,140700,126020720,10680,10680,10680,10680,5
|
|
20240607,140600,125967320,10690,10690,10690,10690,0
|
|
20240607,140500,125967320,10690,10680,10690,10680,4
|
|
20240607,140400,125924580,10690,10690,10690,10690,0
|
|
20240607,140300,125924580,10690,10690,10690,10690,0
|
|
20240607,140200,125924580,10690,10690,10690,10690,0
|
|
20240607,140100,125924580,10690,10670,10690,10670,27
|
|
20240607,140000,125636470,10700,10700,10700,10700,0
|
|
20240607,135900,125636470,10700,10680,10700,10670,3
|
|
20240607,135800,125604420,10680,10690,10690,10680,104
|
|
20240607,135700,124493200,10680,10680,10680,10680,0
|
|
20240607,135600,124493200,10680,10670,10690,10670,3
|
|
20240607,135500,124461160,10680,10670,10680,10670,139
|
|
20240607,135400,122977250,10680,10670,10680,10670,42
|
|
20240607,135300,122529080,10670,10670,10670,10670,0
|
|
20240607,135200,122529080,10670,10670,10670,10670,0
|
|
20240607,135100,122529080,10670,10670,10670,10670,5
|
|
20240607,135000,122475730,10670,10670,10670,10670,0
|
|
20240607,134900,122475730,10670,10670,10670,10670,1
|
|
20240607,134800,122465060,10650,10650,10650,10650,0
|
|
20240607,134700,122465060,10650,10650,10650,10650,0
|
|
20240607,134600,122465060,10650,10650,10650,10650,0
|
|
20240607,134500,122465060,10650,10650,10650,10650,0
|
|
20240607,134400,122465060,10650,10650,10650,10650,0
|
|
20240607,134300,122465060,10650,10650,10650,10650,0
|
|
20240607,134200,122465060,10650,10650,10650,10650,0
|
|
20240607,134100,122465060,10650,10650,10650,10650,0
|
|
20240607,134000,122465060,10650,10650,10650,10650,0
|
|
20240607,133900,122465060,10650,10650,10650,10650,0
|
|
20240607,133800,122465060,10650,10660,10660,10650,90
|
|
20240607,133700,121506530,10650,10650,10650,10650,0
|
|
20240607,133600,121506530,10650,10650,10650,10650,1
|
|
20240607,133500,121495880,10650,10650,10650,10650,0
|
|
20240607,133400,121495880,10650,10650,10650,10650,0
|
|
20240607,133300,121495880,10650,10650,10650,10650,0
|
|
20240607,133200,121495880,10650,10650,10650,10650,30
|
|
20240607,133100,121176380,10650,10650,10650,10650,0
|
|
20240607,133000,121176380,10650,10650,10650,10650,0
|
|
20240607,132900,121176380,10650,10650,10650,10650,0
|
|
20240607,132800,121176380,10650,10650,10650,10650,0
|
|
20240607,132700,121176380,10650,10650,10650,10650,0
|
|
20240607,132600,121176380,10650,10650,10650,10650,0
|
|
20240607,132500,121176380,10650,10660,10660,10650,8
|
|
20240607,132400,121091110,10680,10680,10680,10680,0
|
|
20240607,132300,121091110,10680,10670,10680,10670,6
|
|
20240607,132200,121027080,10680,10670,10680,10670,6
|
|
20240607,132100,120963050,10670,10670,10670,10670,2
|
|
20240607,132000,120941710,10670,10670,10670,10670,12
|
|
20240607,131900,120813670,10670,10670,10670,10670,6
|
|
20240607,131800,120749650,10680,10680,10680,10680,0
|
|
20240607,131700,120749650,10680,10680,10680,10680,0
|
|
20240607,131600,120749650,10680,10680,10680,10680,0
|
|
20240607,131500,120749650,10680,10680,10680,10680,0
|
|
20240607,131400,120749650,10680,10680,10680,10680,0
|
|
20240607,131300,120749650,10680,10670,10680,10670,2
|
|
20240607,131200,120728300,10650,10650,10650,10650,0
|
|
20240607,131100,120728300,10650,10650,10650,10650,0
|
|
20240607,131000,120728300,10650,10650,10650,10650,0
|
|
20240607,130900,120728300,10650,10650,10650,10650,0
|
|
20240607,130800,120728300,10650,10650,10650,10650,0
|
|
20240607,130700,120728300,10650,10650,10650,10650,0
|
|
20240607,130600,120728300,10650,10650,10650,10650,0
|
|
20240607,130500,120728300,10650,10650,10650,10650,0
|
|
20240607,130400,120728300,10650,10650,10650,10650,0
|
|
20240607,130300,120728300,10650,10650,10650,10650,0
|
|
20240607,130200,120728300,10650,10650,10650,10650,0
|
|
20240607,130100,120728300,10650,10650,10650,10650,0
|
|
20240607,130000,120728300,10650,10650,10650,10650,0
|
|
20240607,125900,120728300,10650,10650,10650,10650,0
|
|
20240607,125800,120728300,10650,10650,10650,10650,269
|
|
20240607,125700,117863450,10660,10660,10660,10660,34
|
|
20240607,125600,117501010,10660,10660,10660,10660,0
|
|
20240607,125500,117501010,10660,10660,10660,10660,0
|
|
20240607,125400,117501010,10660,10660,10660,10660,0
|
|
20240607,125300,117501010,10660,10660,10660,10660,0
|
|
20240607,125200,117501010,10660,10660,10660,10660,409
|
|
20240607,125100,113141070,10660,10660,10660,10660,10
|
|
20240607,125000,113034470,10650,10650,10650,10650,0
|
|
20240607,124900,113034470,10650,10650,10650,10650,0
|
|
20240607,124800,113034470,10650,10650,10650,10650,0
|
|
20240607,124700,113034470,10650,10650,10650,10650,61
|
|
20240607,124600,112384820,10650,10650,10650,10650,11
|
|
20240607,124500,112267670,10650,10650,10650,10650,10
|
|
20240607,124400,112161170,10650,10650,10650,10650,199
|
|
20240607,124300,110041820,10650,10650,10650,10650,1
|
|
20240607,124200,110031170,10660,10660,10660,10660,1
|
|
20240607,124100,110020510,10660,10660,10660,10660,0
|
|
20240607,124000,110020510,10660,10660,10660,10660,1
|
|
20240607,123900,110009850,10660,10660,10660,10660,0
|
|
20240607,123800,110009850,10660,10660,10660,10660,1
|
|
20240607,123700,109999190,10650,10650,10650,10650,0
|
|
20240607,123600,109999190,10650,10650,10650,10650,350
|
|
20240607,123500,106271690,10650,10660,10660,10650,33
|
|
20240607,123400,105920120,10670,10670,10670,10670,0
|
|
20240607,123300,105920120,10670,10670,10690,10670,307
|
|
20240607,123200,102644410,10650,10650,10650,10650,0
|
|
20240607,123100,102644410,10650,10650,10650,10650,7
|
|
20240607,123000,102569860,10640,10640,10640,10640,0
|
|
20240607,122900,102569860,10640,10640,10640,10640,0
|
|
20240607,122800,102569860,10640,10640,10640,10640,0
|
|
20240607,122700,102569860,10640,10640,10640,10640,0
|
|
20240607,122600,102569860,10640,10640,10640,10640,0
|
|
20240607,122500,102569860,10640,10640,10640,10640,0
|
|
20240607,122400,102569860,10640,10640,10640,10640,0
|
|
20240607,122300,102569860,10640,10640,10640,10640,0
|
|
20240607,122200,102569860,10640,10640,10640,10640,0
|
|
20240607,122100,102569860,10640,10640,10640,10640,0
|
|
20240607,122000,102569860,10640,10640,10640,10640,0
|
|
20240607,121900,102569860,10640,10640,10640,10640,0
|
|
20240607,121800,102569860,10640,10640,10640,10640,0
|
|
20240607,121700,102569860,10640,10640,10640,10640,0
|
|
20240607,121600,102569860,10640,10640,10640,10640,0
|
|
20240607,121500,102569860,10640,10640,10640,10640,0
|
|
20240607,121400,102569860,10640,10650,10650,10640,437
|
|
20240607,121300,97917980,10650,10660,10660,10650,20
|
|
20240607,121200,97704800,10670,10670,10670,10670,0
|
|
20240607,121100,97704800,10670,10670,10670,10670,0
|
|
20240607,121000,97704800,10670,10670,10670,10670,0
|
|
20240607,120900,97704800,10670,10670,10670,10670,0
|
|
20240607,120800,97704800,10670,10680,10680,10670,294
|
|
20240607,120700,94566480,10690,10690,10690,10690,1
|
|
20240607,120600,94555790,10690,10690,10690,10690,1
|
|
20240607,120500,94545100,10690,10690,10690,10690,0
|
|
20240607,120400,94545100,10690,10690,10690,10690,0
|
|
20240607,120300,94545100,10690,10690,10690,10690,0
|
|
20240607,120200,94545100,10690,10690,10690,10690,0
|
|
20240607,120100,94545100,10690,10690,10690,10690,0
|
|
20240607,120000,94545100,10690,10690,10690,10690,0
|
|
20240607,115900,94545100,10690,10690,10690,10690,2
|
|
20240607,115800,94523720,10690,10690,10690,10690,1
|
|
20240607,115700,94513030,10690,10690,10690,10690,1
|
|
20240607,115600,94502340,10690,10680,10690,10680,60
|
|
20240607,115500,93861490,10680,10680,10680,10680,1
|
|
20240607,115400,93850810,10680,10680,10680,10680,0
|
|
20240607,115300,93850810,10680,10680,10680,10680,0
|
|
20240607,115200,93850810,10680,10680,10680,10680,43
|
|
20240607,115100,93391570,10670,10670,10670,10670,0
|
|
20240607,115000,93391570,10670,10670,10670,10670,0
|
|
20240607,114900,93391570,10670,10670,10670,10670,1
|
|
20240607,114800,93380900,10670,10670,10670,10670,1
|
|
20240607,114700,93370230,10670,10670,10670,10670,0
|
|
20240607,114600,93370230,10670,10670,10670,10670,0
|
|
20240607,114500,93370230,10670,10670,10670,10670,1
|
|
20240607,114400,93359560,10680,10670,10680,10670,129
|
|
20240607,114300,91983120,10670,10670,10670,10670,0
|
|
20240607,114200,91983120,10670,10670,10670,10670,0
|
|
20240607,114100,91983120,10670,10670,10670,10670,0
|
|
20240607,114000,91983120,10670,10660,10670,10660,790
|
|
20240607,113900,83554830,10660,10660,10660,10660,274
|
|
20240607,113800,80633990,10650,10650,10650,10650,9
|
|
20240607,113700,80538140,10640,10640,10640,10640,0
|
|
20240607,113600,80538140,10640,10640,10640,10640,0
|
|
20240607,113500,80538140,10640,10650,10650,10640,204
|
|
20240607,113400,78367540,10650,10650,10650,10650,5
|
|
20240607,113300,78314290,10650,10650,10650,10650,0
|
|
20240607,113200,78314290,10650,10650,10650,10650,8
|
|
20240607,113100,78229090,10650,10650,10650,10650,10
|
|
20240607,113000,78122590,10650,10650,10650,10650,56
|
|
20240607,112900,77526190,10650,10650,10650,10650,5
|
|
20240607,112800,77472940,10650,10650,10650,10650,5
|
|
20240607,112700,77419690,10650,10650,10650,10650,0
|
|
20240607,112600,77419690,10650,10650,10650,10650,9
|
|
20240607,112500,77323840,10650,10650,10650,10650,0
|
|
20240607,112400,77323840,10650,10650,10650,10650,93
|
|
20240607,112300,76333390,10650,10650,10650,10650,1
|
|
20240607,112200,76322740,10650,10660,10660,10650,16
|
|
20240607,112100,76152330,10660,10660,10660,10660,0
|
|
20240607,112000,76152330,10660,10660,10660,10660,2
|
|
20240607,111900,76131010,10660,10660,10660,10660,8
|
|
20240607,111800,76045730,10660,10660,10660,10660,0
|
|
20240607,111700,76045730,10660,10660,10660,10660,2
|
|
20240607,111600,76024410,10660,10660,10660,10660,0
|
|
20240607,111500,76024410,10660,10660,10660,10660,5
|
|
20240607,111400,75971110,10660,10660,10660,10660,7
|
|
20240607,111300,75896490,10660,10660,10660,10660,465
|
|
20240607,111200,70939590,10660,10660,10660,10660,325
|
|
20240607,111100,67475090,10660,10660,10660,10660,3
|
|
20240607,111000,67443110,10660,10660,10660,10660,10
|
|
20240607,110900,67336510,10660,10660,10660,10660,0
|
|
20240607,110800,67336510,10660,10660,10660,10660,5
|
|
20240607,110700,67283210,10660,10660,10660,10660,1
|
|
20240607,110600,67272550,10660,10660,10660,10660,0
|
|
20240607,110500,67272550,10660,10660,10660,10660,7
|
|
20240607,110400,67197930,10660,10660,10660,10660,0
|
|
20240607,110300,67197930,10660,10660,10660,10660,2
|
|
20240607,110200,67176610,10660,10660,10660,10660,0
|
|
20240607,110100,67176610,10660,10660,10660,10660,207
|
|
20240607,110000,64969990,10660,10660,10660,10660,0
|
|
20240607,105900,64969990,10660,10660,10660,10660,0
|
|
20240607,105800,64969990,10660,10660,10660,10660,0
|
|
20240607,105700,64969990,10660,10660,10660,10660,1
|
|
20240607,105600,64959330,10650,10650,10650,10650,50
|
|
20240607,105500,64426830,10660,10660,10660,10660,0
|
|
20240607,105400,64426830,10660,10660,10660,10660,0
|
|
20240607,105300,64426830,10660,10660,10660,10660,1
|
|
20240607,105200,64416170,10660,10660,10660,10660,4
|
|
20240607,105100,64373530,10660,10660,10660,10660,5
|
|
20240607,105000,64320230,10660,10660,10660,10660,0
|
|
20240607,104900,64320230,10660,10660,10660,10660,0
|
|
20240607,104800,64320230,10660,10660,10660,10660,0
|
|
20240607,104700,64320230,10660,10650,10660,10650,548
|
|
20240607,104600,58479030,10650,10650,10650,10650,2
|
|
20240607,104500,58457730,10650,10650,10650,10650,0
|
|
20240607,104400,58457730,10650,10650,10650,10650,0
|
|
20240607,104300,58457730,10650,10650,10650,10650,0
|
|
20240607,104200,58457730,10650,10650,10650,10650,1
|
|
20240607,104100,58447080,10640,10640,10640,10640,9
|
|
20240607,104000,58351320,10650,10650,10650,10650,1
|
|
20240607,103900,58340670,10640,10640,10640,10640,130
|
|
20240607,103800,56957470,10650,10650,10650,10650,0
|
|
20240607,103700,56957470,10650,10650,10650,10650,16
|
|
20240607,103600,56787070,10650,10650,10650,10650,70
|
|
20240607,103500,56041570,10660,10660,10660,10660,0
|
|
20240607,103400,56041570,10660,10660,10660,10660,1
|
|
20240607,103300,56030910,10660,10660,10660,10660,0
|
|
20240607,103200,56030910,10660,10650,10660,10650,102
|
|
20240607,103100,54944600,10650,10650,10650,10650,48
|
|
20240607,103000,54433400,10650,10650,10650,10650,0
|
|
20240607,102900,54433400,10650,10650,10650,10650,1
|
|
20240607,102800,54422750,10640,10640,10640,10640,0
|
|
20240607,102700,54422750,10640,10640,10640,10640,0
|
|
20240607,102600,54422750,10640,10640,10640,10640,176
|
|
20240607,102500,52550110,10650,10650,10650,10650,151
|
|
20240607,102400,50941960,10660,10660,10660,10660,0
|
|
20240607,102300,50941960,10660,10660,10660,10660,0
|
|
20240607,102200,50941960,10660,10660,10660,10660,1
|
|
20240607,102100,50931300,10660,10660,10660,10660,0
|
|
20240607,102000,50931300,10660,10660,10660,10660,0
|
|
20240607,101900,50931300,10660,10650,10660,10650,6
|
|
20240607,101800,50867390,10650,10650,10650,10650,0
|
|
20240607,101700,50867390,10650,10660,10660,10650,292
|
|
20240607,101600,47757580,10660,10660,10660,10660,0
|
|
20240607,101500,47757580,10660,10660,10660,10660,0
|
|
20240607,101400,47757580,10660,10660,10660,10660,0
|
|
20240607,101300,47757580,10660,10660,10660,10660,0
|
|
20240607,101200,47757580,10660,10660,10660,10660,39
|
|
20240607,101100,47341840,10660,10660,10660,10660,0
|
|
20240607,101000,47341840,10660,10660,10660,10660,2
|
|
20240607,100900,47320520,10660,10660,10660,10660,1
|
|
20240607,100800,47309860,10650,10650,10650,10650,13
|
|
20240607,100700,47171410,10650,10650,10650,10650,0
|
|
20240607,100600,47171410,10650,10650,10650,10650,5
|
|
20240607,100500,47118160,10650,10660,10670,10650,407
|
|
20240607,100400,42782160,10670,10670,10670,10670,0
|
|
20240607,100300,42782160,10670,10660,10670,10660,6
|
|
20240607,100200,42718150,10660,10660,10660,10660,54
|
|
20240607,100100,42142510,10670,10670,10670,10670,8
|
|
20240607,100000,42057150,10670,10690,10690,10670,210
|
|
20240607,095900,39816420,10700,10690,10700,10690,2
|
|
20240607,095800,39795030,10700,10680,10700,10670,34
|
|
20240607,095700,39432030,10680,10680,10680,10680,0
|
|
20240607,095600,39432030,10680,10680,10680,10680,0
|
|
20240607,095500,39432030,10680,10680,10680,10680,0
|
|
20240607,095400,39432030,10680,10680,10680,10680,0
|
|
20240607,095300,39432030,10680,10690,10690,10680,362
|
|
20240607,095200,35564750,10690,10700,10700,10690,24
|
|
20240607,095100,35307960,10700,10700,10700,10700,0
|
|
20240607,095000,35307960,10700,10700,10700,10700,83
|
|
20240607,094900,34419860,10700,10700,10700,10700,0
|
|
20240607,094800,34419860,10700,10700,10700,10700,100
|
|
20240607,094700,33349860,10690,10690,10690,10690,0
|
|
20240607,094600,33349860,10690,10700,10700,10690,20
|
|
20240607,094500,33136030,10710,10710,10710,10710,1
|
|
20240607,094400,33125320,10710,10710,10710,10710,0
|
|
20240607,094300,33125320,10710,10710,10710,10710,1
|
|
20240607,094200,33114610,10710,10710,10710,10710,1
|
|
20240607,094100,33103900,10710,10710,10710,10710,0
|
|
20240607,094000,33103900,10710,10710,10710,10710,1
|
|
20240607,093900,33093190,10710,10710,10710,10710,0
|
|
20240607,093800,33093190,10710,10710,10710,10710,200
|
|
20240607,093700,30951190,10700,10700,10700,10700,78
|
|
20240607,093600,30116590,10700,10700,10700,10700,0
|
|
20240607,093500,30116590,10700,10700,10700,10700,0
|
|
20240607,093400,30116590,10700,10700,10700,10700,29
|
|
20240607,093300,29806290,10710,10710,10710,10710,5
|
|
20240607,093200,29752740,10720,10720,10720,10720,0
|
|
20240607,093100,29752740,10720,10720,10720,10720,2
|
|
20240607,093000,29731300,10730,10730,10730,10730,509
|
|
20240607,092900,24269730,10730,10730,10730,10730,1
|
|
20240607,092800,24259000,10730,10730,10730,10730,1
|
|
20240607,092700,24248270,10730,10730,10730,10730,3
|
|
20240607,092600,24216080,10740,10740,10740,10740,0
|
|
20240607,092500,24216080,10740,10740,10740,10740,3
|
|
20240607,092400,24183860,10730,10730,10730,10730,403
|
|
20240607,092300,19859670,10730,10700,10730,10700,116
|
|
20240607,092200,18617360,10710,10710,10710,10710,2
|
|
20240607,092100,18595940,10720,10700,10720,10700,94
|
|
20240607,092000,17589880,10700,10690,10700,10690,2
|
|
20240607,091900,17568490,10680,10690,10700,10680,259
|
|
20240607,091800,14801480,10700,10690,10700,10690,7
|
|
20240607,091700,14726630,10700,10700,10700,10700,16
|
|
20240607,091600,14555430,10710,10710,10710,10710,0
|
|
20240607,091500,14555430,10710,10700,10720,10700,156
|
|
20240607,091400,12884320,10690,10700,10700,10690,16
|
|
20240607,091300,12713140,10700,10710,10710,10700,88
|
|
20240607,091200,11771520,10700,10700,10700,10700,3
|
|
20240607,091100,11739420,10710,10710,10710,10710,0
|
|
20240607,091000,11739420,10710,10710,10710,10710,4
|
|
20240607,090900,11696580,10680,10680,10680,10680,0
|
|
20240607,090800,11696580,10680,10680,10680,10680,93
|
|
20240607,090700,10703340,10670,10670,10670,10670,0
|
|
20240607,090600,10703340,10670,10670,10670,10670,0
|
|
20240607,090500,10703340,10670,10670,10670,10670,0
|
|
20240607,090400,10703340,10670,10670,10670,10670,0
|
|
20240607,090300,10703340,10670,10670,10670,10670,0
|
|
20240607,090200,10703340,10670,10670,10670,10670,0
|
|
20240607,090100,10703340,10670,10670,10670,10670,370
|
|
20240607,090000,6755440,10720,10660,10720,10660,630
|