650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,194700,811928230,10760,10760,10760,10760,781
|
|
20240620,194600,811928230,10760,10760,10760,10760,0
|
|
20240620,194500,811928230,10760,10760,10760,10760,0
|
|
20240620,194400,811928230,10760,10760,10760,10760,0
|
|
20240620,194300,811928230,10760,10760,10760,10760,0
|
|
20240620,194200,811928230,10760,10760,10760,10760,0
|
|
20240620,194100,811928230,10760,10760,10760,10760,0
|
|
20240620,194000,811928230,10760,10760,10760,10760,0
|
|
20240620,193900,811928230,10760,10760,10760,10760,0
|
|
20240620,193800,811928230,10760,10760,10760,10760,0
|
|
20240620,193700,811928230,10760,10760,10760,10760,0
|
|
20240620,193600,811928230,10760,10760,10760,10760,0
|
|
20240620,193500,811928230,10760,10760,10760,10760,0
|
|
20240620,193400,811928230,10760,10760,10760,10760,0
|
|
20240620,193300,811928230,10760,10760,10760,10760,0
|
|
20240620,193200,811928230,10760,10760,10760,10760,0
|
|
20240620,193100,811928230,10760,10760,10760,10760,0
|
|
20240620,193000,811928230,10760,10760,10760,10760,0
|
|
20240620,192900,811928230,10760,10760,10760,10760,0
|
|
20240620,192800,811928230,10760,10760,10760,10760,0
|
|
20240620,192700,811928230,10760,10760,10760,10760,0
|
|
20240620,192600,811928230,10760,10760,10760,10760,0
|
|
20240620,192500,811928230,10760,10760,10760,10760,0
|
|
20240620,192400,811928230,10760,10760,10760,10760,0
|
|
20240620,192300,811928230,10760,10760,10760,10760,0
|
|
20240620,192200,811928230,10760,10760,10760,10760,0
|
|
20240620,192100,811928230,10760,10760,10760,10760,0
|
|
20240620,192000,811928230,10760,10760,10760,10760,0
|
|
20240620,191900,811928230,10760,10760,10760,10760,0
|
|
20240620,191800,811928230,10760,10760,10760,10760,0
|
|
20240620,191700,811928230,10760,10760,10760,10760,781
|
|
20240620,191600,811928230,10760,10760,10760,10760,0
|
|
20240620,191500,811928230,10760,10760,10760,10760,0
|
|
20240620,191400,811928230,10760,10760,10760,10760,0
|
|
20240620,191300,811928230,10760,10760,10760,10760,0
|
|
20240620,191200,811928230,10760,10760,10760,10760,0
|
|
20240620,191100,811928230,10760,10760,10760,10760,0
|
|
20240620,191000,811928230,10760,10760,10760,10760,0
|
|
20240620,190900,811928230,10760,10760,10760,10760,0
|
|
20240620,190800,811928230,10760,10760,10760,10760,0
|
|
20240620,190700,811928230,10760,10760,10760,10760,0
|
|
20240620,190600,811928230,10760,10760,10760,10760,0
|
|
20240620,190500,811928230,10760,10760,10760,10760,0
|
|
20240620,190400,811928230,10760,10760,10760,10760,0
|
|
20240620,190300,811928230,10760,10760,10760,10760,0
|
|
20240620,190200,811928230,10760,10760,10760,10760,0
|
|
20240620,190100,811928230,10760,10760,10760,10760,0
|
|
20240620,190000,811928230,10760,10760,10760,10760,0
|
|
20240620,185900,811928230,10760,10760,10760,10760,0
|
|
20240620,185800,811928230,10760,10760,10760,10760,0
|
|
20240620,185700,811928230,10760,10760,10760,10760,0
|
|
20240620,185600,811928230,10760,10760,10760,10760,0
|
|
20240620,185500,811928230,10760,10760,10760,10760,0
|
|
20240620,185400,811928230,10760,10760,10760,10760,0
|
|
20240620,185300,811928230,10760,10760,10760,10760,0
|
|
20240620,185200,811928230,10760,10760,10760,10760,0
|
|
20240620,185100,811928230,10760,10760,10760,10760,0
|
|
20240620,185000,811928230,10760,10760,10760,10760,0
|
|
20240620,184900,811928230,10760,10760,10760,10760,0
|
|
20240620,184800,811928230,10760,10760,10760,10760,0
|
|
20240620,184700,811928230,10760,10760,10760,10760,781
|
|
20240620,184600,811928230,10760,10760,10760,10760,0
|
|
20240620,184500,811928230,10760,10760,10760,10760,0
|
|
20240620,184400,811928230,10760,10760,10760,10760,0
|
|
20240620,184300,811928230,10760,10760,10760,10760,0
|
|
20240620,184200,811928230,10760,10760,10760,10760,0
|
|
20240620,184100,811928230,10760,10760,10760,10760,0
|
|
20240620,184000,811928230,10760,10760,10760,10760,0
|
|
20240620,183900,811928230,10760,10760,10760,10760,0
|
|
20240620,183800,811928230,10760,10760,10760,10760,0
|
|
20240620,183700,811928230,10760,10760,10760,10760,0
|
|
20240620,183600,811928230,10760,10760,10760,10760,0
|
|
20240620,183500,811928230,10760,10760,10760,10760,0
|
|
20240620,183400,811928230,10760,10760,10760,10760,0
|
|
20240620,183300,811928230,10760,10760,10760,10760,0
|
|
20240620,183200,811928230,10760,10760,10760,10760,0
|
|
20240620,183100,811928230,10760,10760,10760,10760,0
|
|
20240620,183000,811928230,10760,10760,10760,10760,0
|
|
20240620,182900,811928230,10760,10760,10760,10760,0
|
|
20240620,182800,811928230,10760,10760,10760,10760,0
|
|
20240620,182700,811928230,10760,10760,10760,10760,0
|
|
20240620,182600,811928230,10760,10760,10760,10760,0
|
|
20240620,182500,811928230,10760,10760,10760,10760,0
|
|
20240620,182400,811928230,10760,10760,10760,10760,0
|
|
20240620,182300,811928230,10760,10760,10760,10760,0
|
|
20240620,182200,811928230,10760,10760,10760,10760,0
|
|
20240620,182100,811928230,10760,10760,10760,10760,0
|
|
20240620,182000,811928230,10760,10760,10760,10760,0
|
|
20240620,181900,811928230,10760,10760,10760,10760,0
|
|
20240620,181800,811928230,10760,10760,10760,10760,0
|
|
20240620,181700,811928230,10760,10760,10760,10760,781
|
|
20240620,181600,811928230,10760,10760,10760,10760,0
|
|
20240620,181500,811928230,10760,10760,10760,10760,0
|
|
20240620,181400,811928230,10760,10760,10760,10760,0
|
|
20240620,181300,811928230,10760,10760,10760,10760,0
|
|
20240620,181200,811928230,10760,10760,10760,10760,0
|
|
20240620,181100,811928230,10760,10760,10760,10760,0
|
|
20240620,181000,811928230,10760,10760,10760,10760,0
|
|
20240620,180900,811928230,10760,10760,10760,10760,0
|
|
20240620,180800,811928230,10760,10760,10760,10760,0
|
|
20240620,180700,811928230,10760,10760,10760,10760,0
|
|
20240620,180600,811928230,10760,10760,10760,10760,0
|
|
20240620,180500,811928230,10760,10760,10760,10760,0
|
|
20240620,180400,811928230,10760,10760,10760,10760,0
|
|
20240620,180300,811928230,10760,10760,10760,10760,0
|
|
20240620,180200,811928230,10760,10760,10760,10760,0
|
|
20240620,180100,811928230,10760,10760,10760,10760,0
|
|
20240620,180000,811928230,10760,10760,10760,10760,0
|
|
20240620,175900,811928230,10760,10760,10760,10760,0
|
|
20240620,175800,811928230,10760,10760,10760,10760,0
|
|
20240620,175700,811928230,10760,10760,10760,10760,0
|
|
20240620,175600,811928230,10760,10760,10760,10760,0
|
|
20240620,175500,811928230,10760,10760,10760,10760,0
|
|
20240620,175400,811928230,10760,10760,10760,10760,0
|
|
20240620,175300,811928230,10760,10760,10760,10760,0
|
|
20240620,175200,811928230,10760,10760,10760,10760,0
|
|
20240620,175100,811928230,10760,10760,10760,10760,0
|
|
20240620,175000,811928230,10760,10760,10760,10760,0
|
|
20240620,174900,811928230,10760,10760,10760,10760,0
|
|
20240620,174800,811928230,10760,10760,10760,10760,0
|
|
20240620,174700,811928230,10760,10760,10760,10760,781
|
|
20240620,174600,811928230,10760,10760,10760,10760,0
|
|
20240620,174500,811928230,10760,10760,10760,10760,0
|
|
20240620,174400,811928230,10760,10760,10760,10760,0
|
|
20240620,174300,811928230,10760,10760,10760,10760,0
|
|
20240620,174200,811928230,10760,10760,10760,10760,0
|
|
20240620,174100,811928230,10760,10760,10760,10760,0
|
|
20240620,174000,811928230,10760,10760,10760,10760,0
|
|
20240620,173900,811928230,10760,10760,10760,10760,0
|
|
20240620,173800,811928230,10760,10760,10760,10760,0
|
|
20240620,173700,811928230,10760,10760,10760,10760,0
|
|
20240620,173600,811928230,10760,10760,10760,10760,0
|
|
20240620,173500,811928230,10760,10760,10760,10760,0
|
|
20240620,173400,811928230,10760,10760,10760,10760,0
|
|
20240620,173300,811928230,10760,10760,10760,10760,0
|
|
20240620,173200,811928230,10760,10760,10760,10760,0
|
|
20240620,173100,811928230,10760,10760,10760,10760,0
|
|
20240620,173000,811928230,10760,10760,10760,10760,0
|
|
20240620,172900,811928230,10760,10760,10760,10760,0
|
|
20240620,172800,811928230,10760,10760,10760,10760,0
|
|
20240620,172700,811928230,10760,10760,10760,10760,0
|
|
20240620,172600,811928230,10760,10760,10760,10760,0
|
|
20240620,172500,811928230,10760,10760,10760,10760,0
|
|
20240620,172400,811928230,10760,10760,10760,10760,0
|
|
20240620,172300,811928230,10760,10760,10760,10760,0
|
|
20240620,172200,811928230,10760,10760,10760,10760,0
|
|
20240620,172100,811928230,10760,10760,10760,10760,0
|
|
20240620,172000,811928230,10760,10760,10760,10760,0
|
|
20240620,171900,811928230,10760,10760,10760,10760,0
|
|
20240620,171800,811928230,10760,10760,10760,10760,0
|
|
20240620,171700,811928230,10760,10760,10760,10760,781
|
|
20240620,171600,811928230,10760,10760,10760,10760,0
|
|
20240620,171500,811928230,10760,10760,10760,10760,0
|
|
20240620,171400,811928230,10760,10760,10760,10760,0
|
|
20240620,171300,811928230,10760,10760,10760,10760,0
|
|
20240620,171200,811928230,10760,10760,10760,10760,0
|
|
20240620,171100,811928230,10760,10760,10760,10760,0
|
|
20240620,171000,811928230,10760,10760,10760,10760,0
|
|
20240620,170900,811928230,10760,10760,10760,10760,0
|
|
20240620,170800,811928230,10760,10760,10760,10760,0
|
|
20240620,170700,811928230,10760,10760,10760,10760,0
|
|
20240620,170600,811928230,10760,10760,10760,10760,0
|
|
20240620,170500,811928230,10760,10760,10760,10760,0
|
|
20240620,170400,811928230,10760,10760,10760,10760,0
|
|
20240620,170300,811928230,10760,10760,10760,10760,0
|
|
20240620,170200,811928230,10760,10760,10760,10760,0
|
|
20240620,170100,811928230,10760,10760,10760,10760,0
|
|
20240620,170000,811928230,10760,10760,10760,10760,0
|
|
20240620,165900,811928230,10760,10760,10760,10760,0
|
|
20240620,165800,811928230,10760,10760,10760,10760,0
|
|
20240620,165700,811928230,10760,10760,10760,10760,0
|
|
20240620,165600,811928230,10760,10760,10760,10760,0
|
|
20240620,165500,811928230,10760,10760,10760,10760,0
|
|
20240620,165400,811928230,10760,10760,10760,10760,0
|
|
20240620,165300,811928230,10760,10760,10760,10760,0
|
|
20240620,165200,811928230,10760,10760,10760,10760,0
|
|
20240620,165100,811928230,10760,10760,10760,10760,0
|
|
20240620,165000,811928230,10760,10760,10760,10760,0
|
|
20240620,164900,811928230,10760,10760,10760,10760,0
|
|
20240620,164800,811928230,10760,10760,10760,10760,0
|
|
20240620,164700,811928230,10760,10760,10760,10760,781
|
|
20240620,164600,811928230,10760,10760,10760,10760,0
|
|
20240620,164500,811928230,10760,10760,10760,10760,0
|
|
20240620,164400,811928230,10760,10760,10760,10760,0
|
|
20240620,164300,811928230,10760,10760,10760,10760,0
|
|
20240620,164200,811928230,10760,10760,10760,10760,0
|
|
20240620,164100,811928230,10760,10760,10760,10760,0
|
|
20240620,164000,811928230,10760,10760,10760,10760,0
|
|
20240620,163900,811928230,10760,10760,10760,10760,0
|
|
20240620,163800,811928230,10760,10760,10760,10760,0
|
|
20240620,163700,811928230,10760,10760,10760,10760,0
|
|
20240620,163600,811928230,10760,10760,10760,10760,0
|
|
20240620,163500,811928230,10760,10760,10760,10760,0
|
|
20240620,163400,811928230,10760,10760,10760,10760,0
|
|
20240620,163300,811928230,10760,10760,10760,10760,0
|
|
20240620,163200,811928230,10760,10760,10760,10760,0
|
|
20240620,163100,811928230,10760,10760,10760,10760,0
|
|
20240620,163000,811928230,10760,10760,10760,10760,0
|
|
20240620,162900,811928230,10760,10760,10760,10760,0
|
|
20240620,162800,811928230,10760,10760,10760,10760,0
|
|
20240620,162700,811928230,10760,10760,10760,10760,0
|
|
20240620,162600,811928230,10760,10760,10760,10760,0
|
|
20240620,162500,811928230,10760,10760,10760,10760,0
|
|
20240620,162400,811928230,10760,10760,10760,10760,0
|
|
20240620,162300,811928230,10760,10760,10760,10760,0
|
|
20240620,162200,811928230,10760,10760,10760,10760,0
|
|
20240620,162100,811928230,10760,10760,10760,10760,0
|
|
20240620,162000,811928230,10760,10760,10760,10760,0
|
|
20240620,161900,811928230,10760,10760,10760,10760,0
|
|
20240620,161800,811928230,10760,10760,10760,10760,0
|
|
20240620,161700,811928230,10760,10760,10760,10760,781
|
|
20240620,161600,811928230,10760,10760,10760,10760,0
|
|
20240620,161500,811928230,10760,10760,10760,10760,0
|
|
20240620,161400,811928230,10760,10760,10760,10760,0
|
|
20240620,161300,811928230,10760,10760,10760,10760,0
|
|
20240620,161200,811928230,10760,10760,10760,10760,0
|
|
20240620,161100,811928230,10760,10760,10760,10760,0
|
|
20240620,161000,811928230,10760,10760,10760,10760,0
|
|
20240620,160900,811928230,10760,10760,10760,10760,0
|
|
20240620,160800,811928230,10760,10760,10760,10760,0
|
|
20240620,160700,811928230,10760,10760,10760,10760,0
|
|
20240620,160600,811928230,10760,10760,10760,10760,0
|
|
20240620,160500,811928230,10760,10760,10760,10760,0
|
|
20240620,160400,811928230,10760,10760,10760,10760,0
|
|
20240620,160300,811928230,10760,10760,10760,10760,0
|
|
20240620,160200,811928230,10760,10760,10760,10760,0
|
|
20240620,160100,811928230,10760,10760,10760,10760,0
|
|
20240620,160000,811928230,10760,10760,10760,10760,0
|
|
20240620,155900,811928230,10760,10760,10760,10760,0
|
|
20240620,155800,811928230,10760,10760,10760,10760,0
|
|
20240620,155700,811928230,10760,10760,10760,10760,0
|
|
20240620,155600,811928230,10760,10760,10760,10760,0
|
|
20240620,155500,811928230,10760,10760,10760,10760,0
|
|
20240620,155400,811928230,10760,10760,10760,10760,0
|
|
20240620,155300,811928230,10760,10760,10760,10760,0
|
|
20240620,155200,811928230,10760,10760,10760,10760,0
|
|
20240620,155100,811928230,10760,10760,10760,10760,0
|
|
20240620,155000,811928230,10760,10760,10760,10760,0
|
|
20240620,154900,811928230,10760,10760,10760,10760,0
|
|
20240620,154800,811928230,10760,10760,10760,10760,0
|
|
20240620,154700,811928230,10760,10760,10760,10760,781
|
|
20240620,154600,811928230,10760,10760,10760,10760,0
|
|
20240620,154500,811928230,10760,10760,10760,10760,0
|
|
20240620,154400,811928230,10760,10760,10760,10760,0
|
|
20240620,154300,811928230,10760,10760,10760,10760,0
|
|
20240620,154200,811928230,10760,10760,10760,10760,0
|
|
20240620,154100,811928230,10760,10760,10760,10760,0
|
|
20240620,154000,811928230,10760,10760,10760,10760,0
|
|
20240620,153900,811928230,10760,10760,10760,10760,0
|
|
20240620,153800,811928230,10760,10760,10760,10760,0
|
|
20240620,153700,811928230,10760,10760,10760,10760,0
|
|
20240620,153600,811928230,10760,10760,10760,10760,0
|
|
20240620,153500,811928230,10760,10760,10760,10760,0
|
|
20240620,153400,811928230,10760,10760,10760,10760,0
|
|
20240620,153300,811928230,10760,10760,10760,10760,0
|
|
20240620,153200,811928230,10760,10760,10760,10760,0
|
|
20240620,153100,811928230,10760,10760,10760,10760,0
|
|
20240620,153000,811928230,10760,10760,10760,10760,781
|
|
20240620,152900,803524670,10760,10760,10760,10760,0
|
|
20240620,152800,803524670,10760,10760,10760,10760,0
|
|
20240620,152700,803524670,10760,10760,10760,10760,0
|
|
20240620,152600,803524670,10760,10760,10760,10760,0
|
|
20240620,152500,803524670,10760,10760,10760,10760,0
|
|
20240620,152400,803524670,10760,10760,10760,10760,0
|
|
20240620,152300,803524670,10760,10760,10760,10760,0
|
|
20240620,152200,803524670,10760,10760,10760,10760,0
|
|
20240620,152100,803524670,10760,10760,10760,10760,0
|
|
20240620,152000,803524670,10760,10760,10760,10760,0
|
|
20240620,151900,803524670,10760,10770,10770,10760,45
|
|
20240620,151800,803040170,10770,10770,10770,10770,1
|
|
20240620,151700,803029400,10760,10760,10760,10760,1
|
|
20240620,151600,803018640,10770,10770,10770,10740,1870
|
|
20240620,151500,782915120,10770,10770,10770,10770,8
|
|
20240620,151400,782828960,10780,10780,10780,10780,12
|
|
20240620,151300,782699600,10770,10770,10770,10770,1
|
|
20240620,151200,782688830,10780,10780,10780,10780,0
|
|
20240620,151100,782688830,10780,10760,10780,10760,130
|
|
20240620,151000,781289950,10760,10760,10770,10760,63
|
|
20240620,150900,780612030,10780,10780,10780,10780,0
|
|
20240620,150800,780612030,10780,10780,10780,10780,0
|
|
20240620,150700,780612030,10780,10780,10780,10780,0
|
|
20240620,150600,780612030,10780,10770,10780,10760,921
|
|
20240620,150500,770701930,10790,10790,10790,10790,0
|
|
20240620,150400,770701930,10790,10790,10790,10790,0
|
|
20240620,150300,770701930,10790,10790,10790,10790,12
|
|
20240620,150200,770572450,10810,10800,10810,10800,1959
|
|
20240620,150100,749415240,10800,10800,10800,10800,400
|
|
20240620,150000,745095240,10810,10810,10810,10810,209
|
|
20240620,145900,742835950,10810,10770,10810,10770,2722
|
|
20240620,145800,713455480,10760,10760,10760,10760,0
|
|
20240620,145700,713455480,10760,10770,10770,10760,29
|
|
20240620,145600,713143350,10770,10770,10770,10770,8
|
|
20240620,145500,713057190,10770,10770,10770,10770,13
|
|
20240620,145400,712917180,10770,10770,10770,10770,5
|
|
20240620,145300,712863330,10770,10770,10770,10770,6
|
|
20240620,145200,712798710,10770,10770,10770,10770,14
|
|
20240620,145100,712647930,10770,10770,10770,10760,25
|
|
20240620,145000,712378730,10760,10760,10760,10760,353
|
|
20240620,144900,708580450,10770,10770,10770,10770,0
|
|
20240620,144800,708580450,10770,10770,10770,10770,0
|
|
20240620,144700,708580450,10770,10760,10770,10760,50
|
|
20240620,144600,708042350,10770,10770,10770,10770,0
|
|
20240620,144500,708042350,10770,10760,10770,10760,201
|
|
20240620,144400,705877740,10770,10770,10770,10770,0
|
|
20240620,144300,705877740,10770,10770,10770,10770,214
|
|
20240620,144200,703572960,10780,10780,10780,10780,6
|
|
20240620,144100,703508280,10780,10780,10780,10780,5
|
|
20240620,144000,703454380,10790,10780,10790,10770,110
|
|
20240620,143900,702269520,10770,10780,10780,10770,355
|
|
20240620,143800,698445830,10790,10790,10790,10790,64
|
|
20240620,143700,697755270,10790,10790,10790,10790,0
|
|
20240620,143600,697755270,10790,10780,10790,10780,289
|
|
20240620,143500,694639840,10780,10780,10780,10780,0
|
|
20240620,143400,694639840,10780,10780,10780,10780,2
|
|
20240620,143300,694618280,10780,10780,10780,10780,103
|
|
20240620,143200,693507940,10790,10790,10790,10790,0
|
|
20240620,143100,693507940,10790,10790,10790,10790,0
|
|
20240620,143000,693507940,10790,10790,10790,10790,0
|
|
20240620,142900,693507940,10790,10790,10790,10790,0
|
|
20240620,142800,693507940,10790,10790,10790,10790,1
|
|
20240620,142700,693497150,10780,10780,10780,10780,3
|
|
20240620,142600,693464810,10790,10790,10790,10790,1
|
|
20240620,142500,693454020,10780,10780,10780,10780,0
|
|
20240620,142400,693454020,10780,10780,10780,10780,1
|
|
20240620,142300,693443240,10780,10780,10780,10780,0
|
|
20240620,142200,693443240,10780,10780,10780,10780,190
|
|
20240620,142100,691395040,10790,10790,10790,10790,4
|
|
20240620,142000,691351880,10790,10790,10790,10790,0
|
|
20240620,141900,691351880,10790,10790,10790,10790,0
|
|
20240620,141800,691351880,10790,10790,10790,10790,0
|
|
20240620,141700,691351880,10790,10790,10790,10790,0
|
|
20240620,141600,691351880,10790,10790,10790,10790,0
|
|
20240620,141500,691351880,10790,10790,10790,10790,0
|
|
20240620,141400,691351880,10790,10790,10790,10790,0
|
|
20240620,141300,691351880,10790,10790,10790,10790,0
|
|
20240620,141200,691351880,10790,10780,10790,10780,334
|
|
20240620,141100,687748160,10780,10780,10780,10780,20
|
|
20240620,141000,687532560,10790,10790,10790,10790,0
|
|
20240620,140900,687532560,10790,10790,10790,10790,1
|
|
20240620,140800,687521770,10790,10790,10790,10790,0
|
|
20240620,140700,687521770,10790,10780,10790,10780,54
|
|
20240620,140600,686939540,10780,10780,10780,10780,135
|
|
20240620,140500,685484240,10780,10780,10780,10780,4
|
|
20240620,140400,685441120,10780,10780,10780,10780,20
|
|
20240620,140300,685225520,10780,10780,10780,10780,4
|
|
20240620,140200,685182400,10780,10780,10780,10780,115
|
|
20240620,140100,683942700,10780,10780,10780,10780,116
|
|
20240620,140000,682692220,10780,10780,10780,10780,302
|
|
20240620,135900,679436660,10780,10770,10780,10770,10
|
|
20240620,135800,679328950,10770,10770,10770,10770,1315
|
|
20240620,135700,665166400,10770,10770,10770,10770,9
|
|
20240620,135600,665069470,10770,10770,10770,10770,0
|
|
20240620,135500,665069470,10770,10770,10770,10770,0
|
|
20240620,135400,665069470,10770,10770,10770,10770,0
|
|
20240620,135300,665069470,10770,10770,10770,10770,100
|
|
20240620,135200,663992470,10760,10770,10770,10760,68
|
|
20240620,135100,663260710,10760,10760,10760,10760,1
|
|
20240620,135000,663249950,10770,10770,10770,10770,0
|
|
20240620,134900,663249950,10770,10770,10770,10770,1
|
|
20240620,134800,663239180,10770,10770,10770,10770,0
|
|
20240620,134700,663239180,10770,10760,10770,10760,10
|
|
20240620,134600,663131510,10770,10770,10770,10770,0
|
|
20240620,134500,663131510,10770,10770,10770,10770,30
|
|
20240620,134400,662808410,10770,10770,10770,10770,58
|
|
20240620,134300,662183750,10770,10770,10770,10770,2
|
|
20240620,134200,662162210,10770,10770,10770,10770,0
|
|
20240620,134100,662162210,10770,10770,10770,10770,2
|
|
20240620,134000,662140670,10770,10770,10770,10770,159
|
|
20240620,133900,660428240,10770,10770,10770,10770,103
|
|
20240620,133800,659318930,10770,10770,10770,10770,0
|
|
20240620,133700,659318930,10770,10770,10770,10770,324
|
|
20240620,133600,655829450,10770,10770,10770,10770,7
|
|
20240620,133500,655754060,10770,10770,10770,10770,27
|
|
20240620,133400,655463270,10770,10770,10770,10770,0
|
|
20240620,133300,655463270,10770,10770,10770,10770,0
|
|
20240620,133200,655463270,10770,10770,10770,10770,0
|
|
20240620,133100,655463270,10770,10770,10770,10770,9
|
|
20240620,133000,655366340,10770,10770,10770,10770,0
|
|
20240620,132900,655366340,10770,10770,10770,10770,0
|
|
20240620,132800,655366340,10770,10770,10770,10770,0
|
|
20240620,132700,655366340,10770,10770,10770,10770,0
|
|
20240620,132600,655366340,10770,10770,10770,10770,0
|
|
20240620,132500,655366340,10770,10760,10770,10760,273
|
|
20240620,132400,652427020,10760,10760,10760,10760,0
|
|
20240620,132300,652427020,10760,10760,10760,10760,120
|
|
20240620,132200,651135820,10760,10760,10760,10760,150
|
|
20240620,132100,649521820,10770,10770,10770,10770,0
|
|
20240620,132000,649521820,10770,10770,10770,10770,0
|
|
20240620,131900,649521820,10770,10770,10770,10770,0
|
|
20240620,131800,649521820,10770,10770,10770,10770,0
|
|
20240620,131700,649521820,10770,10770,10770,10770,0
|
|
20240620,131600,649521820,10770,10770,10770,10770,7
|
|
20240620,131500,649446430,10770,10770,10770,10770,3
|
|
20240620,131400,649414120,10770,10770,10770,10770,10
|
|
20240620,131300,649306420,10770,10760,10770,10760,10
|
|
20240620,131200,649198730,10770,10760,10770,10760,106
|
|
20240620,131100,648057140,10770,10760,10770,10760,3
|
|
20240620,131000,648024840,10750,10760,10760,10750,542
|
|
20240620,130900,642198240,10780,10760,10780,10760,2
|
|
20240620,130800,642176700,10780,10780,10780,10760,7
|
|
20240620,130700,642101300,10760,10770,10790,10750,547
|
|
20240620,130600,636219100,10790,10770,10790,10770,8
|
|
20240620,130500,636132860,10760,10760,10760,10760,50
|
|
20240620,130400,635594860,10760,10760,10760,10760,72
|
|
20240620,130300,634820140,10760,10760,10760,10760,400
|
|
20240620,130200,630516140,10760,10760,10760,10760,0
|
|
20240620,130100,630516140,10760,10760,10760,10760,20
|
|
20240620,130000,630300940,10760,10790,10790,10760,159
|
|
20240620,125900,628588820,10790,10790,10790,10790,1
|
|
20240620,125800,628578030,10790,10790,10790,10790,3
|
|
20240620,125700,628545660,10790,10790,10790,10790,1
|
|
20240620,125600,628534870,10780,10770,10780,10770,123
|
|
20240620,125500,627210150,10770,10780,10790,10770,10
|
|
20240620,125400,627102420,10780,10780,10780,10780,46
|
|
20240620,125300,626606540,10780,10780,10780,10780,612
|
|
20240620,125200,620009180,10780,10780,10780,10780,138
|
|
20240620,125100,618521540,10780,10770,10780,10770,73
|
|
20240620,125000,617735300,10760,10760,10760,10760,1
|
|
20240620,124900,617724540,10770,10760,10770,10750,798
|
|
20240620,124800,609142920,10760,10760,10760,10760,14
|
|
20240620,124700,608992280,10760,10760,10760,10760,4
|
|
20240620,124600,608949240,10760,10760,10760,10760,200
|
|
20240620,124500,606797240,10760,10760,10760,10760,118
|
|
20240620,124400,605527560,10760,10760,10760,10760,40
|
|
20240620,124300,605097160,10760,10750,10760,10750,298
|
|
20240620,124200,601893540,10770,10760,10770,10750,2436
|
|
20240620,124100,575695450,10760,10760,10760,10760,0
|
|
20240620,124000,575695450,10760,10760,10760,10760,0
|
|
20240620,123900,575695450,10760,10760,10760,10760,0
|
|
20240620,123800,575695450,10760,10760,10760,10760,740
|
|
20240620,123700,567733050,10770,10770,10770,10770,40
|
|
20240620,123600,567302250,10760,10770,10770,10760,205
|
|
20240620,123500,565094960,10770,10770,10770,10770,101
|
|
20240620,123400,564007190,10770,10770,10770,10770,141
|
|
20240620,123300,562488620,10770,10770,10770,10770,202
|
|
20240620,123200,560313080,10780,10780,10780,10780,0
|
|
20240620,123100,560313080,10780,10780,10780,10780,1
|
|
20240620,123000,560302300,10770,10770,10770,10770,131
|
|
20240620,122900,558891430,10770,10770,10770,10770,70
|
|
20240620,122800,558137530,10780,10780,10780,10780,0
|
|
20240620,122700,558137530,10780,10780,10780,10780,0
|
|
20240620,122600,558137530,10780,10780,10780,10780,3
|
|
20240620,122500,558105190,10780,10780,10780,10780,8
|
|
20240620,122400,558018950,10780,10780,10780,10780,1
|
|
20240620,122300,558008170,10780,10780,10780,10780,8
|
|
20240620,122200,557921930,10780,10780,10780,10780,0
|
|
20240620,122100,557921930,10780,10780,10780,10780,0
|
|
20240620,122000,557921930,10780,10780,10780,10780,1
|
|
20240620,121900,557911150,10780,10780,10780,10780,0
|
|
20240620,121800,557911150,10780,10780,10780,10780,0
|
|
20240620,121700,557911150,10780,10780,10780,10780,100
|
|
20240620,121600,556833150,10780,10780,10780,10780,6
|
|
20240620,121500,556768470,10780,10780,10780,10780,0
|
|
20240620,121400,556768470,10780,10780,10780,10780,5
|
|
20240620,121300,556714570,10780,10780,10780,10780,0
|
|
20240620,121200,556714570,10780,10780,10780,10780,4
|
|
20240620,121100,556671450,10780,10780,10780,10780,1
|
|
20240620,121000,556660670,10780,10780,10780,10780,0
|
|
20240620,120900,556660670,10780,10770,10780,10770,200
|
|
20240620,120800,554505670,10780,10780,10780,10780,10
|
|
20240620,120700,554397870,10780,10780,10780,10780,50
|
|
20240620,120600,553858870,10790,10790,10790,10790,0
|
|
20240620,120500,553858870,10790,10790,10790,10790,0
|
|
20240620,120400,553858870,10790,10790,10800,10790,177
|
|
20240620,120300,551948940,10800,10800,10800,10800,242
|
|
20240620,120200,549335340,10790,10790,10790,10790,131
|
|
20240620,120100,547921850,10800,10800,10800,10800,2
|
|
20240620,120000,547900250,10800,10800,10800,10800,20
|
|
20240620,115900,547684250,10800,10800,10800,10800,0
|
|
20240620,115800,547684250,10800,10800,10800,10800,0
|
|
20240620,115700,547684250,10800,10800,10800,10800,0
|
|
20240620,115600,547684250,10800,10800,10800,10800,1
|
|
20240620,115500,547673450,10800,10800,10800,10800,8
|
|
20240620,115400,547587050,10790,10790,10790,10790,0
|
|
20240620,115300,547587050,10790,10790,10790,10790,122
|
|
20240620,115200,546270670,10790,10790,10790,10790,0
|
|
20240620,115100,546270670,10790,10790,10790,10790,0
|
|
20240620,115000,546270670,10790,10790,10790,10790,133
|
|
20240620,114900,544835600,10800,10800,10800,10800,1
|
|
20240620,114800,544824800,10800,10800,10800,10800,8
|
|
20240620,114700,544738400,10800,10800,10800,10800,11
|
|
20240620,114600,544619600,10800,10800,10800,10800,8
|
|
20240620,114500,544533200,10800,10800,10800,10800,1
|
|
20240620,114400,544522400,10800,10800,10800,10800,0
|
|
20240620,114300,544522400,10800,10800,10800,10800,9
|
|
20240620,114200,544425200,10800,10800,10800,10800,4
|
|
20240620,114100,544382000,10790,10790,10790,10790,0
|
|
20240620,114000,544382000,10790,10790,10790,10790,1
|
|
20240620,113900,544371210,10780,10790,10790,10780,100
|
|
20240620,113800,543293060,10800,10790,10800,10790,2
|
|
20240620,113700,543271470,10780,10800,10800,10780,508
|
|
20240620,113600,537792780,10800,10800,10800,10800,8
|
|
20240620,113500,537706380,10800,10800,10800,10800,0
|
|
20240620,113400,537706380,10800,10800,10800,10800,4
|
|
20240620,113300,537663180,10800,10800,10800,10800,10
|
|
20240620,113200,537555180,10790,10790,10790,10790,101
|
|
20240620,113100,536465390,10800,10800,10800,10800,3
|
|
20240620,113000,536432990,10800,10800,10800,10800,0
|
|
20240620,112900,536432990,10800,10800,10800,10800,0
|
|
20240620,112800,536432990,10800,10800,10800,10800,0
|
|
20240620,112700,536432990,10800,10800,10800,10800,100
|
|
20240620,112600,535352990,10800,10800,10800,10800,13
|
|
20240620,112500,535212590,10800,10800,10800,10800,1
|
|
20240620,112400,535201790,10800,10800,10800,10800,108
|
|
20240620,112300,534035390,10800,10800,10800,10800,19
|
|
20240620,112200,533830190,10800,10800,10800,10800,1
|
|
20240620,112100,533819390,10800,10800,10800,10800,39
|
|
20240620,112000,533398190,10800,10800,10800,10800,100
|
|
20240620,111900,532318190,10800,10800,10800,10800,118
|
|
20240620,111800,531043790,10800,10800,10800,10800,9
|
|
20240620,111700,530946590,10790,10790,10790,10790,31
|
|
20240620,111600,530612100,10790,10790,10790,10790,123
|
|
20240620,111500,529284930,10790,10790,10790,10790,550
|
|
20240620,111400,523350430,10780,10780,10780,10780,10
|
|
20240620,111300,523242630,10790,10790,10790,10790,120
|
|
20240620,111200,521947830,10780,10780,10780,10780,1
|
|
20240620,111100,521937050,10790,10790,10800,10790,222
|
|
20240620,111000,519541350,10800,10800,10800,10800,0
|
|
20240620,110900,519541350,10800,10790,10800,10790,20
|
|
20240620,110800,519325360,10800,10790,10800,10790,84
|
|
20240620,110700,518418980,10810,10810,10810,10800,95
|
|
20240620,110600,517392900,10810,10810,10810,10810,0
|
|
20240620,110500,517392900,10810,10810,10810,10810,1
|
|
20240620,110400,517382090,10810,10810,10810,10810,0
|
|
20240620,110300,517382090,10810,10810,10810,10810,0
|
|
20240620,110200,517382090,10810,10810,10810,10810,1
|
|
20240620,110100,517371280,10810,10810,10810,10810,0
|
|
20240620,110000,517371280,10810,10810,10810,10810,0
|
|
20240620,105900,517371280,10810,10810,10810,10810,0
|
|
20240620,105800,517371280,10810,10810,10810,10810,0
|
|
20240620,105700,517371280,10810,10800,10810,10800,518
|
|
20240620,105600,511772700,10810,10810,10810,10810,49
|
|
20240620,105500,511243010,10810,10810,10810,10810,10
|
|
20240620,105400,511134910,10820,10820,10820,10820,6
|
|
20240620,105300,511069990,10820,10820,10820,10820,1
|
|
20240620,105200,511059170,10810,10810,10810,10810,31
|
|
20240620,105100,510724060,10820,10820,10820,10820,0
|
|
20240620,105000,510724060,10820,10820,10820,10820,19
|
|
20240620,104900,510518480,10830,10830,10830,10830,0
|
|
20240620,104800,510518480,10830,10830,10830,10830,0
|
|
20240620,104700,510518480,10830,10830,10830,10830,10
|
|
20240620,104600,510410180,10830,10830,10830,10830,107
|
|
20240620,104500,509251370,10830,10830,10830,10830,457
|
|
20240620,104400,504302060,10830,10830,10830,10830,0
|
|
20240620,104300,504302060,10830,10830,10830,10830,0
|
|
20240620,104200,504302060,10830,10830,10830,10830,0
|
|
20240620,104100,504302060,10830,10830,10830,10830,0
|
|
20240620,104000,504302060,10830,10830,10830,10830,0
|
|
20240620,103900,504302060,10830,10830,10830,10830,84
|
|
20240620,103800,503392340,10830,10830,10830,10830,16
|
|
20240620,103700,503219060,10830,10830,10830,10830,897
|
|
20240620,103600,493504550,10850,10850,10850,10850,1
|
|
20240620,103500,493493700,10850,10840,10850,10840,563
|
|
20240620,103400,487389310,10850,10860,10860,10850,639
|
|
20240620,103300,480456150,10860,10840,10860,10840,321
|
|
20240620,103200,476970110,10830,10840,10850,10830,233
|
|
20240620,103100,474442250,10840,10840,10840,10840,15
|
|
20240620,103000,474279650,10850,10850,10850,10850,100
|
|
20240620,102900,473194650,10850,10850,10850,10850,325
|
|
20240620,102800,469668400,10850,10850,10850,10850,91
|
|
20240620,102700,468681050,10850,10850,10850,10850,10
|
|
20240620,102600,468572550,10870,10810,10870,10810,2002
|
|
20240620,102500,446856680,10820,10820,10820,10820,0
|
|
20240620,102400,446856680,10820,10830,10830,10810,450
|
|
20240620,102300,441987720,10830,10830,10830,10830,7
|
|
20240620,102200,441911910,10810,10790,10840,10790,6251
|
|
20240620,102100,374424590,10790,10780,10790,10780,2130
|
|
20240620,102000,351443480,10780,10780,10780,10780,0
|
|
20240620,101900,351443480,10780,10780,10780,10780,1
|
|
20240620,101800,351432700,10770,10770,10770,10770,0
|
|
20240620,101700,351432700,10770,10770,10780,10770,219
|
|
20240620,101600,349073120,10770,10770,10770,10770,101
|
|
20240620,101500,347985350,10770,10780,10780,10770,531
|
|
20240620,101400,342266290,10780,10780,10780,10780,449
|
|
20240620,101300,337426070,10790,10790,10790,10790,0
|
|
20240620,101200,337426070,10790,10800,10800,10780,1506
|
|
20240620,101100,321188560,10800,10800,10800,10800,0
|
|
20240620,101000,321188560,10800,10800,10800,10800,20
|
|
20240620,100900,320972560,10800,10800,10800,10800,30
|
|
20240620,100800,320648560,10800,10790,10800,10790,164
|
|
20240620,100700,318878990,10780,10780,10780,10780,50
|
|
20240620,100600,318339990,10790,10780,10790,10780,368
|
|
20240620,100500,314372930,10780,10780,10790,10780,29
|
|
20240620,100400,314060140,10790,10780,10790,10780,16
|
|
20240620,100300,313887570,10780,10790,10790,10780,186
|
|
20240620,100200,311882430,10790,10790,10790,10790,2
|
|
20240620,100100,311860850,10790,10790,10790,10790,18
|
|
20240620,100000,311666630,10790,10780,10790,10780,106
|
|
20240620,095900,310523890,10780,10780,10780,10780,43
|
|
20240620,095800,310060350,10780,10780,10780,10780,116
|
|
20240620,095700,308809870,10780,10770,10780,10770,28
|
|
20240620,095600,308508070,10780,10770,10780,10770,30
|
|
20240620,095500,308184750,10770,10760,10770,10760,176
|
|
20240620,095400,306290940,10760,10760,10760,10760,274
|
|
20240620,095300,303342700,10760,10750,10760,10750,318
|
|
20240620,095200,299923080,10760,10750,10760,10740,281
|
|
20240620,095100,296904670,10760,10770,10770,10760,11
|
|
20240620,095000,296786300,10760,10760,10770,10760,15
|
|
20240620,094900,296624830,10770,10770,10770,10760,3
|
|
20240620,094800,296592530,10750,10770,10780,10740,428
|
|
20240620,094700,291994030,10770,10780,10780,10770,58
|
|
20240620,094600,291368930,10780,10780,10780,10780,70
|
|
20240620,094500,290614330,10780,10760,10820,10760,1511
|
|
20240620,094400,274312440,10760,10760,10760,10760,25
|
|
20240620,094300,274043440,10760,10760,10760,10760,0
|
|
20240620,094200,274043440,10760,10760,10760,10760,1
|
|
20240620,094100,274032680,10760,10750,10760,10750,8
|
|
20240620,094000,273946640,10740,10750,10750,10740,403
|
|
20240620,093900,269614790,10770,10760,10770,10740,381
|
|
20240620,093800,265521490,10770,10750,10780,10750,19
|
|
20240620,093700,265317040,10770,10740,10770,10730,768
|
|
20240620,093600,257072000,10740,10740,10750,10740,30
|
|
20240620,093500,256749790,10750,10730,10750,10720,742
|
|
20240620,093400,248789040,10730,10740,10750,10720,2468
|
|
20240620,093300,222301700,10750,10750,10750,10750,301
|
|
20240620,093200,219065950,10740,10750,10750,10740,782
|
|
20240620,093100,210660690,10760,10770,10770,10760,314
|
|
20240620,093000,207279540,10800,10760,10800,10760,510
|
|
20240620,092900,201780560,10760,10760,10760,10760,0
|
|
20240620,092800,201780560,10760,10760,10760,10760,65
|
|
20240620,092700,201081160,10770,10760,10770,10760,351
|
|
20240620,092600,197304390,10760,10760,10760,10760,0
|
|
20240620,092500,197304390,10760,10760,10760,10760,1
|
|
20240620,092400,197293630,10770,10750,10770,10750,77
|
|
20240620,092300,196464370,10770,10760,10770,10750,252
|
|
20240620,092200,193755250,10770,10750,10770,10750,899
|
|
20240620,092100,184090350,10770,10750,10770,10750,6
|
|
20240620,092000,184025790,10770,10750,10770,10750,341
|
|
20240620,091900,180360020,10740,10740,10750,10740,1893
|
|
20240620,091800,160029100,10740,10770,10780,10740,2039
|
|
20240620,091700,138103260,10780,10780,10780,10780,406
|
|
20240620,091600,133726580,10780,10780,10790,10780,352
|
|
20240620,091500,129932010,10790,10790,10790,10780,198
|
|
20240620,091400,127796000,10790,10780,10790,10780,463
|
|
20240620,091300,122801340,10780,10780,10780,10780,12
|
|
20240620,091200,122671980,10790,10780,10790,10770,205
|
|
20240620,091100,120461920,10790,10790,10790,10790,41
|
|
20240620,091000,120019530,10800,10790,10800,10790,97
|
|
20240620,090900,118971940,10800,10780,10800,10780,26
|
|
20240620,090800,118691190,10800,10760,10800,10760,1376
|
|
20240620,090700,103855050,10780,10770,10790,10750,317
|
|
20240620,090600,100443280,10790,10750,10790,10750,549
|
|
20240620,090500,94534290,10750,10750,10750,10750,428
|
|
20240620,090400,89933290,10750,10760,10790,10750,119
|
|
20240620,090300,88652670,10760,10800,10800,10760,1027
|
|
20240620,090200,77600290,10760,10790,10810,10680,6924
|
|
20240620,090100,3511670,10790,10840,10840,10790,81
|
|
20240620,090000,2636550,10850,10850,10850,10850,113
|