657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,195400,612508910,12870,12870,12870,12870,2264
|
|
20240621,195300,612508910,12870,12870,12870,12870,0
|
|
20240621,195200,612508910,12870,12870,12870,12870,0
|
|
20240621,195100,612508910,12870,12870,12870,12870,0
|
|
20240621,195000,612508910,12870,12870,12870,12870,0
|
|
20240621,194900,612508910,12870,12870,12870,12870,0
|
|
20240621,194800,612508910,12870,12870,12870,12870,0
|
|
20240621,194700,612508910,12870,12870,12870,12870,0
|
|
20240621,194600,612508910,12870,12870,12870,12870,0
|
|
20240621,194500,612508910,12870,12870,12870,12870,0
|
|
20240621,194400,612508910,12870,12870,12870,12870,0
|
|
20240621,194300,612508910,12870,12870,12870,12870,0
|
|
20240621,194200,612508910,12870,12870,12870,12870,0
|
|
20240621,194100,612508910,12870,12870,12870,12870,0
|
|
20240621,194000,612508910,12870,12870,12870,12870,0
|
|
20240621,193900,612508910,12870,12870,12870,12870,0
|
|
20240621,193800,612508910,12870,12870,12870,12870,0
|
|
20240621,193700,612508910,12870,12870,12870,12870,0
|
|
20240621,193600,612508910,12870,12870,12870,12870,0
|
|
20240621,193500,612508910,12870,12870,12870,12870,0
|
|
20240621,193400,612508910,12870,12870,12870,12870,0
|
|
20240621,193300,612508910,12870,12870,12870,12870,0
|
|
20240621,193200,612508910,12870,12870,12870,12870,0
|
|
20240621,193100,612508910,12870,12870,12870,12870,0
|
|
20240621,193000,612508910,12870,12870,12870,12870,0
|
|
20240621,192900,612508910,12870,12870,12870,12870,0
|
|
20240621,192800,612508910,12870,12870,12870,12870,0
|
|
20240621,192700,612508910,12870,12870,12870,12870,0
|
|
20240621,192600,612508910,12870,12870,12870,12870,0
|
|
20240621,192500,612508910,12870,12870,12870,12870,0
|
|
20240621,192400,612508910,12870,12870,12870,12870,2264
|
|
20240621,192300,612508910,12870,12870,12870,12870,0
|
|
20240621,192200,612508910,12870,12870,12870,12870,0
|
|
20240621,192100,612508910,12870,12870,12870,12870,0
|
|
20240621,192000,612508910,12870,12870,12870,12870,0
|
|
20240621,191900,612508910,12870,12870,12870,12870,0
|
|
20240621,191800,612508910,12870,12870,12870,12870,0
|
|
20240621,191700,612508910,12870,12870,12870,12870,0
|
|
20240621,191600,612508910,12870,12870,12870,12870,0
|
|
20240621,191500,612508910,12870,12870,12870,12870,0
|
|
20240621,191400,612508910,12870,12870,12870,12870,0
|
|
20240621,191300,612508910,12870,12870,12870,12870,0
|
|
20240621,191200,612508910,12870,12870,12870,12870,0
|
|
20240621,191100,612508910,12870,12870,12870,12870,0
|
|
20240621,191000,612508910,12870,12870,12870,12870,0
|
|
20240621,190900,612508910,12870,12870,12870,12870,0
|
|
20240621,190800,612508910,12870,12870,12870,12870,0
|
|
20240621,190700,612508910,12870,12870,12870,12870,0
|
|
20240621,190600,612508910,12870,12870,12870,12870,0
|
|
20240621,190500,612508910,12870,12870,12870,12870,0
|
|
20240621,190400,612508910,12870,12870,12870,12870,0
|
|
20240621,190300,612508910,12870,12870,12870,12870,0
|
|
20240621,190200,612508910,12870,12870,12870,12870,0
|
|
20240621,190100,612508910,12870,12870,12870,12870,0
|
|
20240621,190000,612508910,12870,12870,12870,12870,0
|
|
20240621,185900,612508910,12870,12870,12870,12870,0
|
|
20240621,185800,612508910,12870,12870,12870,12870,0
|
|
20240621,185700,612508910,12870,12870,12870,12870,0
|
|
20240621,185600,612508910,12870,12870,12870,12870,0
|
|
20240621,185500,612508910,12870,12870,12870,12870,0
|
|
20240621,185400,612508910,12870,12870,12870,12870,2264
|
|
20240621,185300,612508910,12870,12870,12870,12870,0
|
|
20240621,185200,612508910,12870,12870,12870,12870,0
|
|
20240621,185100,612508910,12870,12870,12870,12870,0
|
|
20240621,185000,612508910,12870,12870,12870,12870,0
|
|
20240621,184900,612508910,12870,12870,12870,12870,0
|
|
20240621,184800,612508910,12870,12870,12870,12870,0
|
|
20240621,184700,612508910,12870,12870,12870,12870,0
|
|
20240621,184600,612508910,12870,12870,12870,12870,0
|
|
20240621,184500,612508910,12870,12870,12870,12870,0
|
|
20240621,184400,612508910,12870,12870,12870,12870,0
|
|
20240621,184300,612508910,12870,12870,12870,12870,0
|
|
20240621,184200,612508910,12870,12870,12870,12870,0
|
|
20240621,184100,612508910,12870,12870,12870,12870,0
|
|
20240621,184000,612508910,12870,12870,12870,12870,0
|
|
20240621,183900,612508910,12870,12870,12870,12870,0
|
|
20240621,183800,612508910,12870,12870,12870,12870,0
|
|
20240621,183700,612508910,12870,12870,12870,12870,0
|
|
20240621,183600,612508910,12870,12870,12870,12870,0
|
|
20240621,183500,612508910,12870,12870,12870,12870,0
|
|
20240621,183400,612508910,12870,12870,12870,12870,0
|
|
20240621,183300,612508910,12870,12870,12870,12870,0
|
|
20240621,183200,612508910,12870,12870,12870,12870,0
|
|
20240621,183100,612508910,12870,12870,12870,12870,0
|
|
20240621,183000,612508910,12870,12870,12870,12870,0
|
|
20240621,182900,612508910,12870,12870,12870,12870,0
|
|
20240621,182800,612508910,12870,12870,12870,12870,0
|
|
20240621,182700,612508910,12870,12870,12870,12870,0
|
|
20240621,182600,612508910,12870,12870,12870,12870,0
|
|
20240621,182500,612508910,12870,12870,12870,12870,0
|
|
20240621,182400,612508910,12870,12870,12870,12870,2264
|
|
20240621,182300,612508910,12870,12870,12870,12870,0
|
|
20240621,182200,612508910,12870,12870,12870,12870,0
|
|
20240621,182100,612508910,12870,12870,12870,12870,0
|
|
20240621,182000,612508910,12870,12870,12870,12870,0
|
|
20240621,181900,612508910,12870,12870,12870,12870,0
|
|
20240621,181800,612508910,12870,12870,12870,12870,0
|
|
20240621,181700,612508910,12870,12870,12870,12870,0
|
|
20240621,181600,612508910,12870,12870,12870,12870,0
|
|
20240621,181500,612508910,12870,12870,12870,12870,0
|
|
20240621,181400,612508910,12870,12870,12870,12870,0
|
|
20240621,181300,612508910,12870,12870,12870,12870,0
|
|
20240621,181200,612508910,12870,12870,12870,12870,0
|
|
20240621,181100,612508910,12870,12870,12870,12870,0
|
|
20240621,181000,612508910,12870,12870,12870,12870,0
|
|
20240621,180900,612508910,12870,12870,12870,12870,0
|
|
20240621,180800,612508910,12870,12870,12870,12870,0
|
|
20240621,180700,612508910,12870,12870,12870,12870,0
|
|
20240621,180600,612508910,12870,12870,12870,12870,0
|
|
20240621,180500,612508910,12870,12870,12870,12870,0
|
|
20240621,180400,612508910,12870,12870,12870,12870,0
|
|
20240621,180300,612508910,12870,12870,12870,12870,0
|
|
20240621,180200,612508910,12870,12870,12870,12870,0
|
|
20240621,180100,612508910,12870,12870,12870,12870,0
|
|
20240621,180000,612508910,12870,12870,12870,12870,0
|
|
20240621,175900,612508910,12870,12870,12870,12870,0
|
|
20240621,175800,612508910,12870,12870,12870,12870,0
|
|
20240621,175700,612508910,12870,12870,12870,12870,0
|
|
20240621,175600,612508910,12870,12870,12870,12870,0
|
|
20240621,175500,612508910,12870,12870,12870,12870,0
|
|
20240621,175400,612508910,12870,12870,12870,12870,2264
|
|
20240621,175300,612508910,12870,12870,12870,12870,0
|
|
20240621,175200,612508910,12870,12870,12870,12870,0
|
|
20240621,175100,612508910,12870,12870,12870,12870,0
|
|
20240621,175000,612508910,12870,12870,12870,12870,0
|
|
20240621,174900,612508910,12870,12870,12870,12870,0
|
|
20240621,174800,612508910,12870,12870,12870,12870,0
|
|
20240621,174700,612508910,12870,12870,12870,12870,0
|
|
20240621,174600,612508910,12870,12870,12870,12870,0
|
|
20240621,174500,612508910,12870,12870,12870,12870,0
|
|
20240621,174400,612508910,12870,12870,12870,12870,0
|
|
20240621,174300,612508910,12870,12870,12870,12870,0
|
|
20240621,174200,612508910,12870,12870,12870,12870,0
|
|
20240621,174100,612508910,12870,12870,12870,12870,0
|
|
20240621,174000,612508910,12870,12870,12870,12870,0
|
|
20240621,173900,612508910,12870,12870,12870,12870,0
|
|
20240621,173800,612508910,12870,12870,12870,12870,0
|
|
20240621,173700,612508910,12870,12870,12870,12870,0
|
|
20240621,173600,612508910,12870,12870,12870,12870,0
|
|
20240621,173500,612508910,12870,12870,12870,12870,0
|
|
20240621,173400,612508910,12870,12870,12870,12870,0
|
|
20240621,173300,612508910,12870,12870,12870,12870,0
|
|
20240621,173200,612508910,12870,12870,12870,12870,0
|
|
20240621,173100,612508910,12870,12870,12870,12870,0
|
|
20240621,173000,612508910,12870,12870,12870,12870,0
|
|
20240621,172900,612508910,12870,12870,12870,12870,0
|
|
20240621,172800,612508910,12870,12870,12870,12870,0
|
|
20240621,172700,612508910,12870,12870,12870,12870,0
|
|
20240621,172600,612508910,12870,12870,12870,12870,0
|
|
20240621,172500,612508910,12870,12870,12870,12870,0
|
|
20240621,172400,612508910,12870,12870,12870,12870,2264
|
|
20240621,172300,612508910,12870,12870,12870,12870,0
|
|
20240621,172200,612508910,12870,12870,12870,12870,0
|
|
20240621,172100,612508910,12870,12870,12870,12870,0
|
|
20240621,172000,612508910,12870,12870,12870,12870,0
|
|
20240621,171900,612508910,12870,12870,12870,12870,0
|
|
20240621,171800,612508910,12870,12870,12870,12870,0
|
|
20240621,171700,612508910,12870,12870,12870,12870,0
|
|
20240621,171600,612508910,12870,12870,12870,12870,0
|
|
20240621,171500,612508910,12870,12870,12870,12870,0
|
|
20240621,171400,612508910,12870,12870,12870,12870,0
|
|
20240621,171300,612508910,12870,12870,12870,12870,0
|
|
20240621,171200,612508910,12870,12870,12870,12870,0
|
|
20240621,171100,612508910,12870,12870,12870,12870,0
|
|
20240621,171000,612508910,12870,12870,12870,12870,0
|
|
20240621,170900,612508910,12870,12870,12870,12870,0
|
|
20240621,170800,612508910,12870,12870,12870,12870,0
|
|
20240621,170700,612508910,12870,12870,12870,12870,0
|
|
20240621,170600,612508910,12870,12870,12870,12870,0
|
|
20240621,170500,612508910,12870,12870,12870,12870,0
|
|
20240621,170400,612508910,12870,12870,12870,12870,0
|
|
20240621,170300,612508910,12870,12870,12870,12870,0
|
|
20240621,170200,612508910,12870,12870,12870,12870,0
|
|
20240621,170100,612508910,12870,12870,12870,12870,0
|
|
20240621,170000,612508910,12870,12870,12870,12870,0
|
|
20240621,165900,612508910,12870,12870,12870,12870,0
|
|
20240621,165800,612508910,12870,12870,12870,12870,0
|
|
20240621,165700,612508910,12870,12870,12870,12870,0
|
|
20240621,165600,612508910,12870,12870,12870,12870,0
|
|
20240621,165500,612508910,12870,12870,12870,12870,0
|
|
20240621,165400,612508910,12870,12870,12870,12870,2264
|
|
20240621,165300,612508910,12870,12870,12870,12870,0
|
|
20240621,165200,612508910,12870,12870,12870,12870,0
|
|
20240621,165100,612508910,12870,12870,12870,12870,0
|
|
20240621,165000,612508910,12870,12870,12870,12870,0
|
|
20240621,164900,612508910,12870,12870,12870,12870,0
|
|
20240621,164800,612508910,12870,12870,12870,12870,0
|
|
20240621,164700,612508910,12870,12870,12870,12870,0
|
|
20240621,164600,612508910,12870,12870,12870,12870,0
|
|
20240621,164500,612508910,12870,12870,12870,12870,0
|
|
20240621,164400,612508910,12870,12870,12870,12870,0
|
|
20240621,164300,612508910,12870,12870,12870,12870,0
|
|
20240621,164200,612508910,12870,12870,12870,12870,0
|
|
20240621,164100,612508910,12870,12870,12870,12870,0
|
|
20240621,164000,612508910,12870,12870,12870,12870,0
|
|
20240621,163900,612508910,12870,12870,12870,12870,0
|
|
20240621,163800,612508910,12870,12870,12870,12870,0
|
|
20240621,163700,612508910,12870,12870,12870,12870,0
|
|
20240621,163600,612508910,12870,12870,12870,12870,0
|
|
20240621,163500,612508910,12870,12870,12870,12870,0
|
|
20240621,163400,612508910,12870,12870,12870,12870,0
|
|
20240621,163300,612508910,12870,12870,12870,12870,0
|
|
20240621,163200,612508910,12870,12870,12870,12870,0
|
|
20240621,163100,612508910,12870,12870,12870,12870,0
|
|
20240621,163000,612508910,12870,12870,12870,12870,0
|
|
20240621,162900,612508910,12870,12870,12870,12870,0
|
|
20240621,162800,612508910,12870,12870,12870,12870,0
|
|
20240621,162700,612508910,12870,12870,12870,12870,0
|
|
20240621,162600,612508910,12870,12870,12870,12870,0
|
|
20240621,162500,612508910,12870,12870,12870,12870,0
|
|
20240621,162400,612508910,12870,12870,12870,12870,2264
|
|
20240621,162300,612508910,12870,12870,12870,12870,0
|
|
20240621,162200,612508910,12870,12870,12870,12870,0
|
|
20240621,162100,612508910,12870,12870,12870,12870,0
|
|
20240621,162000,612508910,12870,12870,12870,12870,0
|
|
20240621,161900,612508910,12870,12870,12870,12870,0
|
|
20240621,161800,612508910,12870,12870,12870,12870,0
|
|
20240621,161700,612508910,12870,12870,12870,12870,0
|
|
20240621,161600,612508910,12870,12870,12870,12870,0
|
|
20240621,161500,612508910,12870,12870,12870,12870,0
|
|
20240621,161400,612508910,12870,12870,12870,12870,0
|
|
20240621,161300,612508910,12870,12870,12870,12870,0
|
|
20240621,161200,612508910,12870,12870,12870,12870,0
|
|
20240621,161100,612508910,12870,12870,12870,12870,0
|
|
20240621,161000,612508910,12870,12870,12870,12870,0
|
|
20240621,160900,612508910,12870,12870,12870,12870,0
|
|
20240621,160800,612508910,12870,12870,12870,12870,0
|
|
20240621,160700,612508910,12870,12870,12870,12870,0
|
|
20240621,160600,612508910,12870,12870,12870,12870,0
|
|
20240621,160500,612508910,12870,12870,12870,12870,0
|
|
20240621,160400,612508910,12870,12870,12870,12870,0
|
|
20240621,160300,612508910,12870,12870,12870,12870,0
|
|
20240621,160200,612508910,12870,12870,12870,12870,0
|
|
20240621,160100,612508910,12870,12870,12870,12870,0
|
|
20240621,160000,612508910,12870,12870,12870,12870,0
|
|
20240621,155900,612508910,12870,12870,12870,12870,0
|
|
20240621,155800,612508910,12870,12870,12870,12870,0
|
|
20240621,155700,612508910,12870,12870,12870,12870,0
|
|
20240621,155600,612508910,12870,12870,12870,12870,0
|
|
20240621,155500,612508910,12870,12870,12870,12870,0
|
|
20240621,155400,612508910,12870,12870,12870,12870,2264
|
|
20240621,155300,612508910,12870,12870,12870,12870,0
|
|
20240621,155200,612508910,12870,12870,12870,12870,0
|
|
20240621,155100,612508910,12870,12870,12870,12870,0
|
|
20240621,155000,612508910,12870,12870,12870,12870,0
|
|
20240621,154900,612508910,12870,12870,12870,12870,0
|
|
20240621,154800,612508910,12870,12870,12870,12870,0
|
|
20240621,154700,612508910,12870,12870,12870,12870,0
|
|
20240621,154600,612508910,12870,12870,12870,12870,0
|
|
20240621,154500,612508910,12870,12870,12870,12870,0
|
|
20240621,154400,612508910,12870,12870,12870,12870,0
|
|
20240621,154300,612508910,12870,12870,12870,12870,0
|
|
20240621,154200,612508910,12870,12870,12870,12870,0
|
|
20240621,154100,612508910,12870,12870,12870,12870,0
|
|
20240621,154000,612508910,12870,12870,12870,12870,0
|
|
20240621,153900,612508910,12870,12870,12870,12870,0
|
|
20240621,153800,612508910,12870,12870,12870,12870,0
|
|
20240621,153700,612508910,12870,12870,12870,12870,0
|
|
20240621,153600,612508910,12870,12870,12870,12870,0
|
|
20240621,153500,612508910,12870,12870,12870,12870,0
|
|
20240621,153400,612508910,12870,12870,12870,12870,0
|
|
20240621,153300,612508910,12870,12870,12870,12870,0
|
|
20240621,153200,612508910,12870,12870,12870,12870,0
|
|
20240621,153100,612508910,12870,12870,12870,12870,0
|
|
20240621,153000,612508910,12870,12870,12870,12870,2264
|
|
20240621,152900,583371230,12900,12900,12900,12900,0
|
|
20240621,152800,583371230,12900,12900,12900,12900,0
|
|
20240621,152700,583371230,12900,12900,12900,12900,0
|
|
20240621,152600,583371230,12900,12900,12900,12900,0
|
|
20240621,152500,583371230,12900,12900,12900,12900,0
|
|
20240621,152400,583371230,12900,12900,12900,12900,0
|
|
20240621,152300,583371230,12900,12900,12900,12900,0
|
|
20240621,152200,583371230,12900,12900,12900,12900,0
|
|
20240621,152100,583371230,12900,12900,12900,12900,0
|
|
20240621,152000,583371230,12900,12900,12900,12900,0
|
|
20240621,151900,583371230,12900,12930,12930,12900,125
|
|
20240621,151800,581755940,12930,12960,12970,12930,108
|
|
20240621,151700,580357430,12960,12950,12980,12940,13
|
|
20240621,151600,580188950,12930,12960,12980,12930,125
|
|
20240621,151500,578571990,12970,12920,13010,12910,1292
|
|
20240621,151400,561789060,12980,12920,13020,12920,1015
|
|
20240621,151300,548601230,13000,12900,13000,12900,1002
|
|
20240621,151200,535589540,12930,12930,12930,12930,0
|
|
20240621,151100,535589540,12930,12930,12930,12930,0
|
|
20240621,151000,535589540,12930,12930,12930,12930,0
|
|
20240621,150900,535589540,12930,12930,12930,12930,0
|
|
20240621,150800,535589540,12930,12930,12930,12930,1
|
|
20240621,150700,535576610,12930,12930,12930,12930,4
|
|
20240621,150600,535524890,12940,12940,12940,12910,274
|
|
20240621,150500,531986230,12950,12930,12950,12930,8
|
|
20240621,150400,531882700,12930,12930,12930,12930,16
|
|
20240621,150300,531675820,12960,12960,12960,12910,2448
|
|
20240621,150200,500065130,12940,12940,12970,12940,5
|
|
20240621,150100,500000380,12970,12920,12970,12920,153
|
|
20240621,150000,498022960,12920,12920,12920,12920,1
|
|
20240621,145900,498010040,12920,12920,12920,12920,5
|
|
20240621,145800,497945440,12920,12920,12920,12920,3
|
|
20240621,145700,497906680,12920,12910,12920,12910,175
|
|
20240621,145600,495645690,12910,12880,12910,12880,7
|
|
20240621,145500,495555410,12920,12910,12920,12910,35
|
|
20240621,145400,495103220,12910,12910,12910,12910,2
|
|
20240621,145300,495077400,12920,12910,12920,12910,1000
|
|
20240621,145200,482157410,12910,12910,12910,12910,500
|
|
20240621,145100,475702410,12910,12910,12910,12910,6
|
|
20240621,145000,475624950,12890,12890,12890,12890,12
|
|
20240621,144900,475470270,12910,12910,12910,12910,0
|
|
20240621,144800,475470270,12910,12900,12910,12900,387
|
|
20240621,144700,470474830,12900,12900,12900,12900,0
|
|
20240621,144600,470474830,12900,12910,12910,12900,102
|
|
20240621,144500,469159010,12910,12910,12910,12910,3
|
|
20240621,144400,469120280,12910,12910,12910,12910,0
|
|
20240621,144300,469120280,12910,12900,12910,12880,246
|
|
20240621,144200,465948120,12900,12900,12900,12900,3
|
|
20240621,144100,465909420,12900,12900,12900,12900,0
|
|
20240621,144000,465909420,12900,12900,12900,12900,10
|
|
20240621,143900,465780420,12880,12880,12880,12880,70
|
|
20240621,143800,464878820,12880,12880,12880,12880,0
|
|
20240621,143700,464878820,12880,12870,12880,12870,336
|
|
20240621,143600,460552540,12860,12870,12870,12860,5
|
|
20240621,143500,460488200,12870,12870,12870,12870,0
|
|
20240621,143400,460488200,12870,12870,12870,12870,2
|
|
20240621,143300,460462460,12870,12870,12870,12870,2
|
|
20240621,143200,460436720,12850,12850,12850,12850,0
|
|
20240621,143100,460436720,12850,12850,12850,12850,0
|
|
20240621,143000,460436720,12850,12860,12860,12850,31
|
|
20240621,142900,460038340,12850,12850,12850,12850,0
|
|
20240621,142800,460038340,12850,12850,12850,12850,0
|
|
20240621,142700,460038340,12850,12850,12850,12850,0
|
|
20240621,142600,460038340,12850,12850,12850,12850,0
|
|
20240621,142500,460038340,12850,12850,12850,12850,100
|
|
20240621,142400,458753340,12850,12850,12850,12850,355
|
|
20240621,142300,454191590,12850,12850,12850,12850,106
|
|
20240621,142200,452829490,12850,12850,12850,12850,203
|
|
20240621,142100,450220940,12860,12860,12860,12860,108
|
|
20240621,142000,448832060,12880,12880,12880,12880,34
|
|
20240621,141900,448394140,12860,12860,12860,12860,0
|
|
20240621,141800,448394140,12860,12880,12880,12860,658
|
|
20240621,141700,439931870,12870,12890,12890,12870,158
|
|
20240621,141600,437897840,12890,12890,12890,12890,0
|
|
20240621,141500,437897840,12890,12890,12890,12890,3
|
|
20240621,141400,437859170,12900,12900,12900,12900,3
|
|
20240621,141300,437820470,12900,12900,12900,12900,38
|
|
20240621,141200,437330270,12900,12900,12900,12900,30
|
|
20240621,141100,436943270,12900,12890,12930,12890,211
|
|
20240621,141000,434218090,12890,12890,12890,12890,4
|
|
20240621,140900,434166530,12890,12870,12890,12860,357
|
|
20240621,140800,429571680,12870,12870,12870,12870,0
|
|
20240621,140700,429571680,12870,12920,12920,12870,6588
|
|
20240621,140600,344587930,12920,12920,12920,12920,853
|
|
20240621,140500,333567170,12920,12920,12920,12920,0
|
|
20240621,140400,333567170,12920,12920,12920,12920,0
|
|
20240621,140300,333567170,12920,12920,12920,12920,0
|
|
20240621,140200,333567170,12920,12920,12920,12920,0
|
|
20240621,140100,333567170,12920,12920,12920,12920,28
|
|
20240621,140000,333205410,12920,12920,12920,12920,0
|
|
20240621,135900,333205410,12920,12920,12920,12920,0
|
|
20240621,135800,333205410,12920,12920,12920,12920,0
|
|
20240621,135700,333205410,12920,12920,12920,12920,230
|
|
20240621,135600,330233810,12920,12920,12920,12920,0
|
|
20240621,135500,330233810,12920,12920,12920,12920,100
|
|
20240621,135400,328941810,12930,12930,12930,12930,77
|
|
20240621,135300,327946200,12930,12930,12930,12930,250
|
|
20240621,135200,324713700,12930,12940,12940,12920,1701
|
|
20240621,135100,302717040,12940,12940,12940,12940,0
|
|
20240621,135000,302717040,12940,12940,12940,12940,0
|
|
20240621,134900,302717040,12940,12940,12940,12940,7
|
|
20240621,134800,302626460,12940,12940,12940,12940,3
|
|
20240621,134700,302587640,12930,12930,12930,12930,0
|
|
20240621,134600,302587640,12930,12930,12930,12930,0
|
|
20240621,134500,302587640,12930,12930,12930,12930,100
|
|
20240621,134400,301294640,12940,12940,12940,12940,0
|
|
20240621,134300,301294640,12940,12940,12940,12940,1
|
|
20240621,134200,301281700,12930,12930,12930,12930,0
|
|
20240621,134100,301281700,12930,12930,12930,12930,0
|
|
20240621,134000,301281700,12930,12930,12930,12930,0
|
|
20240621,133900,301281700,12930,12930,12930,12930,0
|
|
20240621,133800,301281700,12930,12930,12930,12930,0
|
|
20240621,133700,301281700,12930,12930,12930,12930,0
|
|
20240621,133600,301281700,12930,12930,12930,12930,0
|
|
20240621,133500,301281700,12930,12930,12930,12930,0
|
|
20240621,133400,301281700,12930,12930,12930,12930,0
|
|
20240621,133300,301281700,12930,12930,12930,12930,101
|
|
20240621,133200,299975770,12940,12940,12940,12940,0
|
|
20240621,133100,299975770,12940,12940,12940,12940,1
|
|
20240621,133000,299962830,12940,12940,12940,12940,1
|
|
20240621,132900,299949890,12940,12940,12940,12940,4
|
|
20240621,132800,299898130,12940,12940,12940,12940,0
|
|
20240621,132700,299898130,12940,12930,12940,12930,32
|
|
20240621,132600,299484360,12930,12930,12930,12930,0
|
|
20240621,132500,299484360,12930,12930,12930,12930,0
|
|
20240621,132400,299484360,12930,12930,12930,12930,0
|
|
20240621,132300,299484360,12930,12930,12930,12930,1
|
|
20240621,132200,299471430,12930,12930,12930,12930,0
|
|
20240621,132100,299471430,12930,12930,12930,12930,100
|
|
20240621,132000,298178430,12930,12930,12930,12930,0
|
|
20240621,131900,298178430,12930,12940,12940,12930,24
|
|
20240621,131800,297867880,12930,12930,12930,12930,0
|
|
20240621,131700,297867880,12930,12930,12930,12930,0
|
|
20240621,131600,297867880,12930,12930,12930,12930,0
|
|
20240621,131500,297867880,12930,12930,12930,12930,0
|
|
20240621,131400,297867880,12930,12930,12930,12930,1
|
|
20240621,131300,297854950,12940,12940,12940,12940,117
|
|
20240621,131200,296340970,12940,12940,12940,12940,0
|
|
20240621,131100,296340970,12940,12940,12940,12940,387
|
|
20240621,131000,291333190,12940,12940,12940,12940,0
|
|
20240621,130900,291333190,12940,12930,12940,12930,3
|
|
20240621,130800,291294380,12930,12930,12930,12930,0
|
|
20240621,130700,291294380,12930,12930,12930,12930,0
|
|
20240621,130600,291294380,12930,12930,12930,12930,100
|
|
20240621,130500,290001380,12930,12930,12930,12930,0
|
|
20240621,130400,290001380,12930,12930,12930,12930,1
|
|
20240621,130300,289988450,12930,12930,12930,12930,0
|
|
20240621,130200,289988450,12930,12930,12930,12930,0
|
|
20240621,130100,289988450,12930,12930,12930,12930,0
|
|
20240621,130000,289988450,12930,12930,12930,12930,10
|
|
20240621,125900,289859150,12930,12930,12930,12930,1
|
|
20240621,125800,289846220,12930,12930,12930,12930,310
|
|
20240621,125700,285837920,12930,12930,12930,12930,13
|
|
20240621,125600,285669830,12930,12930,12930,12930,0
|
|
20240621,125500,285669830,12930,12930,12930,12930,10
|
|
20240621,125400,285540530,12930,12930,12930,12930,1
|
|
20240621,125300,285527600,12940,12940,12940,12940,23
|
|
20240621,125200,285229980,12940,12950,12950,12940,20
|
|
20240621,125100,284971110,12940,12940,12940,12940,132
|
|
20240621,125000,283263030,12940,12940,12940,12940,9
|
|
20240621,124900,283146570,12940,12940,12940,12940,0
|
|
20240621,124800,283146570,12940,12940,12940,12940,1
|
|
20240621,124700,283133630,12940,12940,12940,12940,58
|
|
20240621,124600,282383110,12930,12930,12930,12930,51
|
|
20240621,124500,281723680,12930,12930,12930,12930,10
|
|
20240621,124400,281594380,12930,12930,12930,12930,0
|
|
20240621,124300,281594380,12930,12930,12930,12930,8
|
|
20240621,124200,281490940,12940,12940,12940,12940,0
|
|
20240621,124100,281490940,12940,12940,12940,12940,173
|
|
20240621,124000,279252320,12940,12940,12940,12940,10
|
|
20240621,123900,279122920,12940,12940,12940,12940,1
|
|
20240621,123800,279109980,12940,12940,12940,12940,9
|
|
20240621,123700,278993520,12940,12940,12940,12940,1
|
|
20240621,123600,278980580,12940,12940,12940,12940,0
|
|
20240621,123500,278980580,12940,12940,12940,12940,111
|
|
20240621,123400,277544240,12940,12940,12940,12940,1
|
|
20240621,123300,277531300,12940,12940,12940,12940,10
|
|
20240621,123200,277401900,12940,12940,12940,12940,1
|
|
20240621,123100,277388960,12940,12940,12940,12940,0
|
|
20240621,123000,277388960,12940,12940,12940,12940,9
|
|
20240621,122900,277272500,12940,12940,12940,12940,43
|
|
20240621,122800,276716080,12930,12930,12930,12930,10
|
|
20240621,122700,276586780,12930,12930,12930,12930,0
|
|
20240621,122600,276586780,12930,12930,12930,12930,9
|
|
20240621,122500,276470410,12930,12930,12930,12930,1
|
|
20240621,122400,276457480,12940,12940,12940,12940,0
|
|
20240621,122300,276457480,12940,12940,12940,12940,100
|
|
20240621,122200,275163480,12950,12950,12950,12950,1
|
|
20240621,122100,275150530,12930,12930,12930,12930,11
|
|
20240621,122000,275008300,12930,12930,12930,12930,0
|
|
20240621,121900,275008300,12930,12930,12930,12930,1
|
|
20240621,121800,274995370,12930,12930,12930,12930,10
|
|
20240621,121700,274866070,12940,12940,12940,12940,168
|
|
20240621,121600,272692150,12940,12940,12940,12940,11
|
|
20240621,121500,272549810,12940,12940,12940,12940,0
|
|
20240621,121400,272549810,12940,12940,12940,12940,101
|
|
20240621,121300,271242870,12940,12950,12950,12940,22
|
|
20240621,121200,270958060,12950,12940,12950,12940,2
|
|
20240621,121100,270932170,12940,12940,12940,12940,8
|
|
20240621,121000,270828650,12940,12940,12940,12940,1
|
|
20240621,120900,270815710,12940,12940,12940,12940,11
|
|
20240621,120800,270673370,12940,12940,12940,12940,1
|
|
20240621,120700,270660430,12940,12940,12940,12940,1
|
|
20240621,120600,270647490,12940,12940,12940,12940,19
|
|
20240621,120500,270401630,12940,12940,12940,12940,1
|
|
20240621,120400,270388690,12940,12940,12940,12940,158
|
|
20240621,120300,268344170,12940,12950,12950,12940,8
|
|
20240621,120200,268240580,12940,12940,12940,12940,0
|
|
20240621,120100,268240580,12940,12940,12940,12940,8
|
|
20240621,120000,268137060,12940,12940,12940,12940,3
|
|
20240621,115900,268098240,12940,12940,12940,12940,13
|
|
20240621,115800,267930020,12940,12940,12940,12940,2
|
|
20240621,115700,267904140,12940,12940,12940,12940,1
|
|
20240621,115600,267891200,12940,12940,12940,12940,10
|
|
20240621,115500,267761800,12940,12940,12940,12940,1
|
|
20240621,115400,267748860,12940,12940,12940,12940,13
|
|
20240621,115300,267580640,12940,12940,12940,12940,0
|
|
20240621,115200,267580640,12940,12940,12940,12940,10
|
|
20240621,115100,267451240,12950,12950,12950,12950,1
|
|
20240621,115000,267438290,12940,12940,12940,12940,3
|
|
20240621,114900,267399470,12940,12940,12940,12940,10
|
|
20240621,114800,267270070,12940,12940,12940,12940,3
|
|
20240621,114700,267231250,12940,12940,12940,12940,312
|
|
20240621,114600,263193970,12940,12940,12940,12940,1
|
|
20240621,114500,263181030,12940,12950,12950,12940,4
|
|
20240621,114400,263129260,12940,12940,12940,12940,9
|
|
20240621,114300,263012800,12940,12940,12940,12940,3
|
|
20240621,114200,262973980,12940,12940,12940,12940,8
|
|
20240621,114100,262870460,12940,12940,12940,12940,3
|
|
20240621,114000,262831640,12940,12940,12940,12940,9
|
|
20240621,113900,262715180,12940,12940,12940,12940,1
|
|
20240621,113800,262702240,12930,12930,12930,12930,3
|
|
20240621,113700,262663450,12930,12930,12930,12930,8
|
|
20240621,113600,262560010,12930,12940,12940,12930,130
|
|
20240621,113500,260877820,12950,12940,12950,12940,53
|
|
20240621,113400,260191550,12940,12940,12940,12940,3
|
|
20240621,113300,260152730,12940,12940,12940,12940,1
|
|
20240621,113200,260139790,12940,12940,12940,12940,12
|
|
20240621,113100,259984510,12940,12940,12940,12940,0
|
|
20240621,113000,259984510,12940,12940,12940,12940,11
|
|
20240621,112900,259842170,12940,12940,12940,12940,2
|
|
20240621,112800,259816290,12940,12940,12940,12940,1
|
|
20240621,112700,259803350,12940,12940,12940,12940,10
|
|
20240621,112600,259673950,12940,12940,12940,12940,3
|
|
20240621,112500,259635130,12930,12930,12930,12930,12
|
|
20240621,112400,259479970,12940,12940,12940,12940,4
|
|
20240621,112300,259428210,12930,12940,12940,12930,4
|
|
20240621,112200,259376480,12950,12950,12950,12950,2
|
|
20240621,112100,259350580,12940,12930,12940,12930,5
|
|
20240621,112000,259285890,12930,12930,12930,12930,11
|
|
20240621,111900,259143660,12940,12940,12940,12930,4
|
|
20240621,111800,259091920,12940,12940,12940,12940,7
|
|
20240621,111700,259001340,12940,12940,12940,12940,0
|
|
20240621,111600,259001340,12940,12940,12940,12940,3
|
|
20240621,111500,258962520,12940,12940,12940,12940,10
|
|
20240621,111400,258833120,12930,12930,12930,12930,4
|
|
20240621,111300,258781400,12930,12930,12930,12930,8
|
|
20240621,111200,258677960,12930,12930,12930,12930,3
|
|
20240621,111100,258639170,12940,12940,12940,12940,0
|
|
20240621,111000,258639170,12940,12940,12940,12940,9
|
|
20240621,110900,258522710,12940,12940,12940,12940,3
|
|
20240621,110800,258483890,12940,12940,12940,12940,8
|
|
20240621,110700,258380370,12940,12940,12950,12940,353
|
|
20240621,110600,253812500,12950,12950,12950,12950,111
|
|
20240621,110500,252375050,12940,12940,12940,12940,3
|
|
20240621,110400,252336230,12950,12950,12950,12950,4
|
|
20240621,110300,252284430,12950,12950,12950,12950,12
|
|
20240621,110200,252129030,12950,12950,12950,12950,0
|
|
20240621,110100,252129030,12950,12950,12950,12950,163
|
|
20240621,110000,250018180,12950,12950,12950,12950,373
|
|
20240621,105900,245187830,12950,12950,12950,12950,0
|
|
20240621,105800,245187830,12950,12950,12950,12950,11
|
|
20240621,105700,245045380,12960,12960,12960,12960,4
|
|
20240621,105600,244993540,12950,12950,12950,12950,111
|
|
20240621,105500,243556090,12950,12970,12970,12950,257
|
|
20240621,105400,240225320,12970,12980,13000,12970,52
|
|
20240621,105300,239550370,12970,12970,12970,12970,32
|
|
20240621,105200,239135330,12970,12970,12970,12970,4
|
|
20240621,105100,239083450,12970,12970,12970,12970,24
|
|
20240621,105000,238772170,12950,12980,12980,12950,43
|
|
20240621,104900,238214150,12950,12950,12960,12950,127
|
|
20240621,104800,236569350,12960,12960,12960,12960,1
|
|
20240621,104700,236556390,12950,12950,12950,12950,3
|
|
20240621,104600,236517540,12950,12950,12950,12950,7
|
|
20240621,104500,236426890,12950,12950,12950,12950,403
|
|
20240621,104400,231208040,12950,12950,12950,12950,9
|
|
20240621,104300,231091490,12950,12950,12950,12950,4
|
|
20240621,104200,231039690,12950,12950,12950,12950,0
|
|
20240621,104100,231039690,12950,12950,12950,12950,10
|
|
20240621,104000,230910190,12950,12940,12950,12940,104
|
|
20240621,103900,229564420,12940,12940,12940,12940,8
|
|
20240621,103800,229460900,12940,12940,12940,12940,103
|
|
20240621,103700,228128080,12940,12940,12940,12940,42
|
|
20240621,103600,227584600,12940,12940,12940,12940,10
|
|
20240621,103500,227455200,12930,12930,12930,12930,0
|
|
20240621,103400,227455200,12930,12930,12930,12930,11
|
|
20240621,103300,227312970,12930,12950,12950,12930,125
|
|
20240621,103200,225695350,12930,12930,12970,12930,110
|
|
20240621,103100,224269020,12930,12930,12930,12930,0
|
|
20240621,103000,224269020,12930,12930,12930,12930,3
|
|
20240621,102900,224230230,12930,12940,12940,12930,13
|
|
20240621,102800,224062120,12930,12930,12930,12930,0
|
|
20240621,102700,224062120,12930,12930,12930,12930,10
|
|
20240621,102600,223932820,12960,12950,12960,12940,165
|
|
20240621,102500,221795340,12950,12950,12950,12940,167
|
|
20240621,102400,219632710,12950,12950,12950,12950,5
|
|
20240621,102300,219567960,12950,12950,12950,12950,22
|
|
20240621,102200,219283060,12940,12940,12940,12940,8
|
|
20240621,102100,219179540,12940,12940,12940,12940,3
|
|
20240621,102000,219140720,12940,12940,12940,12940,9
|
|
20240621,101900,219024260,12940,12940,12940,12940,22
|
|
20240621,101800,218739580,12940,12940,12940,12940,3
|
|
20240621,101700,218700760,12940,12940,12940,12940,9
|
|
20240621,101600,218584300,12950,12950,12950,12950,196
|
|
20240621,101500,216046100,12950,12970,12970,12950,10
|
|
20240621,101400,215916440,12970,12970,12970,12970,2
|
|
20240621,101300,215890500,12970,12970,12970,12970,10
|
|
20240621,101200,215760800,12970,12970,12970,12970,9
|
|
20240621,101100,215644070,12980,12980,12980,12980,47
|
|
20240621,101000,215034010,12970,12970,12980,12970,80
|
|
20240621,100900,213996340,12950,12920,12950,12920,5
|
|
20240621,100800,213931700,12930,12950,12950,12930,726
|
|
20240621,100700,204542070,12950,12960,12960,12950,10
|
|
20240621,100600,204412550,12980,12970,12980,12970,6
|
|
20240621,100500,204334720,12950,12950,12950,12950,15
|
|
20240621,100400,204140470,12970,12970,12970,12970,21
|
|
20240621,100300,203868100,12950,12950,12970,12950,61
|
|
20240621,100200,203077150,12950,12950,12950,12950,1
|
|
20240621,100100,203064200,12950,12950,12950,12950,3
|
|
20240621,100000,203025350,12950,12940,12950,12940,59
|
|
20240621,095900,202261820,12940,12940,12940,12940,0
|
|
20240621,095800,202261820,12940,12940,12940,12940,11
|
|
20240621,095700,202119480,12940,12940,12940,12940,0
|
|
20240621,095600,202119480,12940,12940,12940,12940,15
|
|
20240621,095500,201925380,12940,12940,12940,12940,7
|
|
20240621,095400,201834800,12940,12940,12940,12940,2
|
|
20240621,095300,201808920,12940,12940,12940,12940,8
|
|
20240621,095200,201705400,12940,12950,12960,12940,6
|
|
20240621,095100,201627730,12950,12950,12950,12950,0
|
|
20240621,095000,201627730,12950,12960,12960,12950,22
|
|
20240621,094900,201342720,12960,12950,12960,12920,227
|
|
20240621,094800,198400920,12960,12930,12960,12920,162
|
|
20240621,094700,196304260,12930,12920,12930,12920,151
|
|
20240621,094600,194351840,12930,12910,12940,12910,83
|
|
20240621,094500,193278560,12900,12900,12900,12900,1
|
|
20240621,094400,193265660,12910,12970,12970,12910,2428
|
|
20240621,094300,161833930,12970,12980,12980,12970,8
|
|
20240621,094200,161730160,12970,12970,12970,12970,0
|
|
20240621,094100,161730160,12970,12970,12970,12970,18
|
|
20240621,094000,161496700,12970,12970,12970,12970,3
|
|
20240621,093900,161457790,12990,12980,12990,12970,16
|
|
20240621,093800,161249990,12970,12970,12990,12970,19
|
|
20240621,093700,161003360,12970,12970,12970,12970,6
|
|
20240621,093600,160925540,12960,12970,12970,12960,6
|
|
20240621,093500,160847740,12970,12960,12970,12960,143
|
|
20240621,093400,158994040,12960,12970,12970,12960,984
|
|
20240621,093300,146240830,12970,12990,12990,12970,841
|
|
20240621,093200,135328970,12990,13010,13010,12990,3
|
|
20240621,093100,135289980,12980,12980,12980,12980,7
|
|
20240621,093000,135199120,12980,12990,13000,12980,1113
|
|
20240621,092900,120731280,12970,12980,12980,12970,10
|
|
20240621,092800,120601570,12980,12970,12980,12970,40
|
|
20240621,092700,120082760,12970,12970,13000,12970,402
|
|
20240621,092600,114868640,12990,13070,13070,12990,5292
|
|
20240621,092500,46025040,13070,13070,13070,13070,1
|
|
20240621,092400,46011970,13070,13070,13070,13070,7
|
|
20240621,092300,45920480,13070,13070,13130,13070,4
|
|
20240621,092200,45868140,13070,13060,13070,13060,122
|
|
20240621,092100,44274810,13070,13070,13150,13070,113
|
|
20240621,092000,42789960,13070,13060,13070,13060,2
|
|
20240621,091900,42763830,13060,13060,13060,13060,7
|
|
20240621,091800,42672410,13070,13070,13090,13070,253
|
|
20240621,091700,39365680,13070,13090,13090,13070,151
|
|
20240621,091600,37390150,13090,13090,13090,13090,7
|
|
20240621,091500,37298520,13090,13100,13140,13080,823
|
|
20240621,091400,26514400,13100,13140,13140,13100,497
|
|
20240621,091300,19992400,13120,13120,13120,13120,101
|
|
20240621,091200,18667280,13120,13110,13120,13110,10
|
|
20240621,091100,18536150,13100,13120,13190,13100,209
|
|
20240621,091000,15795030,13120,13140,13140,13120,657
|
|
20240621,090900,7171550,13140,13140,13140,13140,8
|
|
20240621,090800,7066430,13210,13210,13210,13210,26
|
|
20240621,090700,6722970,13310,13120,13310,13120,41
|
|
20240621,090600,6180130,13120,13120,13120,13120,0
|
|
20240621,090500,6180130,13120,13120,13120,13120,3
|
|
20240621,090400,6140770,13120,13120,13120,13120,8
|
|
20240621,090300,6035810,13120,13130,13130,13120,85
|
|
20240621,090200,4920270,13180,13200,13360,13180,120
|
|
20240621,090100,3328100,13100,13100,13100,13100,1
|
|
20240621,090000,3315000,13100,13100,13200,13100,253
|