683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,202000,248046530,10580,10580,10580,10580,1178
|
|
20240621,201900,248046530,10580,10580,10580,10580,0
|
|
20240621,201800,248046530,10580,10580,10580,10580,0
|
|
20240621,201700,248046530,10580,10580,10580,10580,0
|
|
20240621,201600,248046530,10580,10580,10580,10580,0
|
|
20240621,201500,248046530,10580,10580,10580,10580,0
|
|
20240621,201400,248046530,10580,10580,10580,10580,0
|
|
20240621,201300,248046530,10580,10580,10580,10580,0
|
|
20240621,201200,248046530,10580,10580,10580,10580,0
|
|
20240621,201100,248046530,10580,10580,10580,10580,0
|
|
20240621,201000,248046530,10580,10580,10580,10580,0
|
|
20240621,200900,248046530,10580,10580,10580,10580,0
|
|
20240621,200800,248046530,10580,10580,10580,10580,0
|
|
20240621,200700,248046530,10580,10580,10580,10580,0
|
|
20240621,200600,248046530,10580,10580,10580,10580,0
|
|
20240621,200500,248046530,10580,10580,10580,10580,0
|
|
20240621,200400,248046530,10580,10580,10580,10580,0
|
|
20240621,200300,248046530,10580,10580,10580,10580,0
|
|
20240621,200200,248046530,10580,10580,10580,10580,0
|
|
20240621,200100,248046530,10580,10580,10580,10580,0
|
|
20240621,200000,248046530,10580,10580,10580,10580,0
|
|
20240621,195900,248046530,10580,10580,10580,10580,0
|
|
20240621,195800,248046530,10580,10580,10580,10580,0
|
|
20240621,195700,248046530,10580,10580,10580,10580,0
|
|
20240621,195600,248046530,10580,10580,10580,10580,0
|
|
20240621,195500,248046530,10580,10580,10580,10580,0
|
|
20240621,195400,248046530,10580,10580,10580,10580,0
|
|
20240621,195300,248046530,10580,10580,10580,10580,0
|
|
20240621,195200,248046530,10580,10580,10580,10580,0
|
|
20240621,195100,248046530,10580,10580,10580,10580,0
|
|
20240621,195000,248046530,10580,10580,10580,10580,1178
|
|
20240621,194900,248046530,10580,10580,10580,10580,0
|
|
20240621,194800,248046530,10580,10580,10580,10580,0
|
|
20240621,194700,248046530,10580,10580,10580,10580,0
|
|
20240621,194600,248046530,10580,10580,10580,10580,0
|
|
20240621,194500,248046530,10580,10580,10580,10580,0
|
|
20240621,194400,248046530,10580,10580,10580,10580,0
|
|
20240621,194300,248046530,10580,10580,10580,10580,0
|
|
20240621,194200,248046530,10580,10580,10580,10580,0
|
|
20240621,194100,248046530,10580,10580,10580,10580,0
|
|
20240621,194000,248046530,10580,10580,10580,10580,0
|
|
20240621,193900,248046530,10580,10580,10580,10580,0
|
|
20240621,193800,248046530,10580,10580,10580,10580,0
|
|
20240621,193700,248046530,10580,10580,10580,10580,0
|
|
20240621,193600,248046530,10580,10580,10580,10580,0
|
|
20240621,193500,248046530,10580,10580,10580,10580,0
|
|
20240621,193400,248046530,10580,10580,10580,10580,0
|
|
20240621,193300,248046530,10580,10580,10580,10580,0
|
|
20240621,193200,248046530,10580,10580,10580,10580,0
|
|
20240621,193100,248046530,10580,10580,10580,10580,0
|
|
20240621,193000,248046530,10580,10580,10580,10580,0
|
|
20240621,192900,248046530,10580,10580,10580,10580,0
|
|
20240621,192800,248046530,10580,10580,10580,10580,0
|
|
20240621,192700,248046530,10580,10580,10580,10580,0
|
|
20240621,192600,248046530,10580,10580,10580,10580,0
|
|
20240621,192500,248046530,10580,10580,10580,10580,0
|
|
20240621,192400,248046530,10580,10580,10580,10580,0
|
|
20240621,192300,248046530,10580,10580,10580,10580,0
|
|
20240621,192200,248046530,10580,10580,10580,10580,0
|
|
20240621,192100,248046530,10580,10580,10580,10580,0
|
|
20240621,192000,248046530,10580,10580,10580,10580,1178
|
|
20240621,191900,248046530,10580,10580,10580,10580,0
|
|
20240621,191800,248046530,10580,10580,10580,10580,0
|
|
20240621,191700,248046530,10580,10580,10580,10580,0
|
|
20240621,191600,248046530,10580,10580,10580,10580,0
|
|
20240621,191500,248046530,10580,10580,10580,10580,0
|
|
20240621,191400,248046530,10580,10580,10580,10580,0
|
|
20240621,191300,248046530,10580,10580,10580,10580,0
|
|
20240621,191200,248046530,10580,10580,10580,10580,0
|
|
20240621,191100,248046530,10580,10580,10580,10580,0
|
|
20240621,191000,248046530,10580,10580,10580,10580,0
|
|
20240621,190900,248046530,10580,10580,10580,10580,0
|
|
20240621,190800,248046530,10580,10580,10580,10580,0
|
|
20240621,190700,248046530,10580,10580,10580,10580,0
|
|
20240621,190600,248046530,10580,10580,10580,10580,0
|
|
20240621,190500,248046530,10580,10580,10580,10580,0
|
|
20240621,190400,248046530,10580,10580,10580,10580,0
|
|
20240621,190300,248046530,10580,10580,10580,10580,0
|
|
20240621,190200,248046530,10580,10580,10580,10580,0
|
|
20240621,190100,248046530,10580,10580,10580,10580,0
|
|
20240621,190000,248046530,10580,10580,10580,10580,0
|
|
20240621,185900,248046530,10580,10580,10580,10580,0
|
|
20240621,185800,248046530,10580,10580,10580,10580,0
|
|
20240621,185700,248046530,10580,10580,10580,10580,0
|
|
20240621,185600,248046530,10580,10580,10580,10580,0
|
|
20240621,185500,248046530,10580,10580,10580,10580,0
|
|
20240621,185400,248046530,10580,10580,10580,10580,0
|
|
20240621,185300,248046530,10580,10580,10580,10580,0
|
|
20240621,185200,248046530,10580,10580,10580,10580,0
|
|
20240621,185100,248046530,10580,10580,10580,10580,0
|
|
20240621,185000,248046530,10580,10580,10580,10580,1178
|
|
20240621,184900,248046530,10580,10580,10580,10580,0
|
|
20240621,184800,248046530,10580,10580,10580,10580,0
|
|
20240621,184700,248046530,10580,10580,10580,10580,0
|
|
20240621,184600,248046530,10580,10580,10580,10580,0
|
|
20240621,184500,248046530,10580,10580,10580,10580,0
|
|
20240621,184400,248046530,10580,10580,10580,10580,0
|
|
20240621,184300,248046530,10580,10580,10580,10580,0
|
|
20240621,184200,248046530,10580,10580,10580,10580,0
|
|
20240621,184100,248046530,10580,10580,10580,10580,0
|
|
20240621,184000,248046530,10580,10580,10580,10580,0
|
|
20240621,183900,248046530,10580,10580,10580,10580,0
|
|
20240621,183800,248046530,10580,10580,10580,10580,0
|
|
20240621,183700,248046530,10580,10580,10580,10580,0
|
|
20240621,183600,248046530,10580,10580,10580,10580,0
|
|
20240621,183500,248046530,10580,10580,10580,10580,0
|
|
20240621,183400,248046530,10580,10580,10580,10580,0
|
|
20240621,183300,248046530,10580,10580,10580,10580,0
|
|
20240621,183200,248046530,10580,10580,10580,10580,0
|
|
20240621,183100,248046530,10580,10580,10580,10580,0
|
|
20240621,183000,248046530,10580,10580,10580,10580,0
|
|
20240621,182900,248046530,10580,10580,10580,10580,0
|
|
20240621,182800,248046530,10580,10580,10580,10580,0
|
|
20240621,182700,248046530,10580,10580,10580,10580,0
|
|
20240621,182600,248046530,10580,10580,10580,10580,0
|
|
20240621,182500,248046530,10580,10580,10580,10580,0
|
|
20240621,182400,248046530,10580,10580,10580,10580,0
|
|
20240621,182300,248046530,10580,10580,10580,10580,0
|
|
20240621,182200,248046530,10580,10580,10580,10580,0
|
|
20240621,182100,248046530,10580,10580,10580,10580,0
|
|
20240621,182000,248046530,10580,10580,10580,10580,1178
|
|
20240621,181900,248046530,10580,10580,10580,10580,0
|
|
20240621,181800,248046530,10580,10580,10580,10580,0
|
|
20240621,181700,248046530,10580,10580,10580,10580,0
|
|
20240621,181600,248046530,10580,10580,10580,10580,0
|
|
20240621,181500,248046530,10580,10580,10580,10580,0
|
|
20240621,181400,248046530,10580,10580,10580,10580,0
|
|
20240621,181300,248046530,10580,10580,10580,10580,0
|
|
20240621,181200,248046530,10580,10580,10580,10580,0
|
|
20240621,181100,248046530,10580,10580,10580,10580,0
|
|
20240621,181000,248046530,10580,10580,10580,10580,0
|
|
20240621,180900,248046530,10580,10580,10580,10580,0
|
|
20240621,180800,248046530,10580,10580,10580,10580,0
|
|
20240621,180700,248046530,10580,10580,10580,10580,0
|
|
20240621,180600,248046530,10580,10580,10580,10580,0
|
|
20240621,180500,248046530,10580,10580,10580,10580,0
|
|
20240621,180400,248046530,10580,10580,10580,10580,0
|
|
20240621,180300,248046530,10580,10580,10580,10580,0
|
|
20240621,180200,248046530,10580,10580,10580,10580,0
|
|
20240621,180100,248046530,10580,10580,10580,10580,0
|
|
20240621,180000,248046530,10580,10580,10580,10580,0
|
|
20240621,175900,248046530,10580,10580,10580,10580,0
|
|
20240621,175800,248046530,10580,10580,10580,10580,0
|
|
20240621,175700,248046530,10580,10580,10580,10580,0
|
|
20240621,175600,248046530,10580,10580,10580,10580,0
|
|
20240621,175500,248046530,10580,10580,10580,10580,0
|
|
20240621,175400,248046530,10580,10580,10580,10580,0
|
|
20240621,175300,248046530,10580,10580,10580,10580,0
|
|
20240621,175200,248046530,10580,10580,10580,10580,0
|
|
20240621,175100,248046530,10580,10580,10580,10580,0
|
|
20240621,175000,248046530,10580,10580,10580,10580,1178
|
|
20240621,174900,248046530,10580,10580,10580,10580,0
|
|
20240621,174800,248046530,10580,10580,10580,10580,0
|
|
20240621,174700,248046530,10580,10580,10580,10580,0
|
|
20240621,174600,248046530,10580,10580,10580,10580,0
|
|
20240621,174500,248046530,10580,10580,10580,10580,0
|
|
20240621,174400,248046530,10580,10580,10580,10580,0
|
|
20240621,174300,248046530,10580,10580,10580,10580,0
|
|
20240621,174200,248046530,10580,10580,10580,10580,0
|
|
20240621,174100,248046530,10580,10580,10580,10580,0
|
|
20240621,174000,248046530,10580,10580,10580,10580,0
|
|
20240621,173900,248046530,10580,10580,10580,10580,0
|
|
20240621,173800,248046530,10580,10580,10580,10580,0
|
|
20240621,173700,248046530,10580,10580,10580,10580,0
|
|
20240621,173600,248046530,10580,10580,10580,10580,0
|
|
20240621,173500,248046530,10580,10580,10580,10580,0
|
|
20240621,173400,248046530,10580,10580,10580,10580,0
|
|
20240621,173300,248046530,10580,10580,10580,10580,0
|
|
20240621,173200,248046530,10580,10580,10580,10580,0
|
|
20240621,173100,248046530,10580,10580,10580,10580,0
|
|
20240621,173000,248046530,10580,10580,10580,10580,0
|
|
20240621,172900,248046530,10580,10580,10580,10580,0
|
|
20240621,172800,248046530,10580,10580,10580,10580,0
|
|
20240621,172700,248046530,10580,10580,10580,10580,0
|
|
20240621,172600,248046530,10580,10580,10580,10580,0
|
|
20240621,172500,248046530,10580,10580,10580,10580,0
|
|
20240621,172400,248046530,10580,10580,10580,10580,0
|
|
20240621,172300,248046530,10580,10580,10580,10580,0
|
|
20240621,172200,248046530,10580,10580,10580,10580,0
|
|
20240621,172100,248046530,10580,10580,10580,10580,0
|
|
20240621,172000,248046530,10580,10580,10580,10580,1178
|
|
20240621,171900,248046530,10580,10580,10580,10580,0
|
|
20240621,171800,248046530,10580,10580,10580,10580,0
|
|
20240621,171700,248046530,10580,10580,10580,10580,0
|
|
20240621,171600,248046530,10580,10580,10580,10580,0
|
|
20240621,171500,248046530,10580,10580,10580,10580,0
|
|
20240621,171400,248046530,10580,10580,10580,10580,0
|
|
20240621,171300,248046530,10580,10580,10580,10580,0
|
|
20240621,171200,248046530,10580,10580,10580,10580,0
|
|
20240621,171100,248046530,10580,10580,10580,10580,0
|
|
20240621,171000,248046530,10580,10580,10580,10580,0
|
|
20240621,170900,248046530,10580,10580,10580,10580,0
|
|
20240621,170800,248046530,10580,10580,10580,10580,0
|
|
20240621,170700,248046530,10580,10580,10580,10580,0
|
|
20240621,170600,248046530,10580,10580,10580,10580,0
|
|
20240621,170500,248046530,10580,10580,10580,10580,0
|
|
20240621,170400,248046530,10580,10580,10580,10580,0
|
|
20240621,170300,248046530,10580,10580,10580,10580,0
|
|
20240621,170200,248046530,10580,10580,10580,10580,0
|
|
20240621,170100,248046530,10580,10580,10580,10580,0
|
|
20240621,170000,248046530,10580,10580,10580,10580,0
|
|
20240621,165900,248046530,10580,10580,10580,10580,0
|
|
20240621,165800,248046530,10580,10580,10580,10580,0
|
|
20240621,165700,248046530,10580,10580,10580,10580,0
|
|
20240621,165600,248046530,10580,10580,10580,10580,0
|
|
20240621,165500,248046530,10580,10580,10580,10580,0
|
|
20240621,165400,248046530,10580,10580,10580,10580,0
|
|
20240621,165300,248046530,10580,10580,10580,10580,0
|
|
20240621,165200,248046530,10580,10580,10580,10580,0
|
|
20240621,165100,248046530,10580,10580,10580,10580,0
|
|
20240621,165000,248046530,10580,10580,10580,10580,1178
|
|
20240621,164900,248046530,10580,10580,10580,10580,0
|
|
20240621,164800,248046530,10580,10580,10580,10580,0
|
|
20240621,164700,248046530,10580,10580,10580,10580,0
|
|
20240621,164600,248046530,10580,10580,10580,10580,0
|
|
20240621,164500,248046530,10580,10580,10580,10580,0
|
|
20240621,164400,248046530,10580,10580,10580,10580,0
|
|
20240621,164300,248046530,10580,10580,10580,10580,0
|
|
20240621,164200,248046530,10580,10580,10580,10580,0
|
|
20240621,164100,248046530,10580,10580,10580,10580,0
|
|
20240621,164000,248046530,10580,10580,10580,10580,0
|
|
20240621,163900,248046530,10580,10580,10580,10580,0
|
|
20240621,163800,248046530,10580,10580,10580,10580,0
|
|
20240621,163700,248046530,10580,10580,10580,10580,0
|
|
20240621,163600,248046530,10580,10580,10580,10580,0
|
|
20240621,163500,248046530,10580,10580,10580,10580,0
|
|
20240621,163400,248046530,10580,10580,10580,10580,0
|
|
20240621,163300,248046530,10580,10580,10580,10580,0
|
|
20240621,163200,248046530,10580,10580,10580,10580,0
|
|
20240621,163100,248046530,10580,10580,10580,10580,0
|
|
20240621,163000,248046530,10580,10580,10580,10580,0
|
|
20240621,162900,248046530,10580,10580,10580,10580,0
|
|
20240621,162800,248046530,10580,10580,10580,10580,0
|
|
20240621,162700,248046530,10580,10580,10580,10580,0
|
|
20240621,162600,248046530,10580,10580,10580,10580,0
|
|
20240621,162500,248046530,10580,10580,10580,10580,0
|
|
20240621,162400,248046530,10580,10580,10580,10580,0
|
|
20240621,162300,248046530,10580,10580,10580,10580,0
|
|
20240621,162200,248046530,10580,10580,10580,10580,0
|
|
20240621,162100,248046530,10580,10580,10580,10580,0
|
|
20240621,162000,248046530,10580,10580,10580,10580,1178
|
|
20240621,161900,248046530,10580,10580,10580,10580,0
|
|
20240621,161800,248046530,10580,10580,10580,10580,0
|
|
20240621,161700,248046530,10580,10580,10580,10580,0
|
|
20240621,161600,248046530,10580,10580,10580,10580,0
|
|
20240621,161500,248046530,10580,10580,10580,10580,0
|
|
20240621,161400,248046530,10580,10580,10580,10580,0
|
|
20240621,161300,248046530,10580,10580,10580,10580,0
|
|
20240621,161200,248046530,10580,10580,10580,10580,0
|
|
20240621,161100,248046530,10580,10580,10580,10580,0
|
|
20240621,161000,248046530,10580,10580,10580,10580,0
|
|
20240621,160900,248046530,10580,10580,10580,10580,0
|
|
20240621,160800,248046530,10580,10580,10580,10580,0
|
|
20240621,160700,248046530,10580,10580,10580,10580,0
|
|
20240621,160600,248046530,10580,10580,10580,10580,0
|
|
20240621,160500,248046530,10580,10580,10580,10580,0
|
|
20240621,160400,248046530,10580,10580,10580,10580,0
|
|
20240621,160300,248046530,10580,10580,10580,10580,0
|
|
20240621,160200,248046530,10580,10580,10580,10580,0
|
|
20240621,160100,248046530,10580,10580,10580,10580,0
|
|
20240621,160000,248046530,10580,10580,10580,10580,0
|
|
20240621,155900,248046530,10580,10580,10580,10580,0
|
|
20240621,155800,248046530,10580,10580,10580,10580,0
|
|
20240621,155700,248046530,10580,10580,10580,10580,0
|
|
20240621,155600,248046530,10580,10580,10580,10580,0
|
|
20240621,155500,248046530,10580,10580,10580,10580,0
|
|
20240621,155400,248046530,10580,10580,10580,10580,0
|
|
20240621,155300,248046530,10580,10580,10580,10580,0
|
|
20240621,155200,248046530,10580,10580,10580,10580,0
|
|
20240621,155100,248046530,10580,10580,10580,10580,0
|
|
20240621,155000,248046530,10580,10580,10580,10580,1178
|
|
20240621,154900,248046530,10580,10580,10580,10580,0
|
|
20240621,154800,248046530,10580,10580,10580,10580,0
|
|
20240621,154700,248046530,10580,10580,10580,10580,0
|
|
20240621,154600,248046530,10580,10580,10580,10580,0
|
|
20240621,154500,248046530,10580,10580,10580,10580,0
|
|
20240621,154400,248046530,10580,10580,10580,10580,0
|
|
20240621,154300,248046530,10580,10580,10580,10580,0
|
|
20240621,154200,248046530,10580,10580,10580,10580,0
|
|
20240621,154100,248046530,10580,10580,10580,10580,0
|
|
20240621,154000,248046530,10580,10580,10580,10580,0
|
|
20240621,153900,248046530,10580,10580,10580,10580,0
|
|
20240621,153800,248046530,10580,10580,10580,10580,0
|
|
20240621,153700,248046530,10580,10580,10580,10580,0
|
|
20240621,153600,248046530,10580,10580,10580,10580,0
|
|
20240621,153500,248046530,10580,10580,10580,10580,0
|
|
20240621,153400,248046530,10580,10580,10580,10580,0
|
|
20240621,153300,248046530,10580,10580,10580,10580,0
|
|
20240621,153200,248046530,10580,10580,10580,10580,0
|
|
20240621,153100,248046530,10580,10580,10580,10580,0
|
|
20240621,153000,248046530,10580,10580,10580,10580,1178
|
|
20240621,152900,235583290,10600,10600,10600,10600,0
|
|
20240621,152800,235583290,10600,10600,10600,10600,0
|
|
20240621,152700,235583290,10600,10600,10600,10600,0
|
|
20240621,152600,235583290,10600,10600,10600,10600,0
|
|
20240621,152500,235583290,10600,10600,10600,10600,0
|
|
20240621,152400,235583290,10600,10600,10600,10600,0
|
|
20240621,152300,235583290,10600,10600,10600,10600,0
|
|
20240621,152200,235583290,10600,10600,10600,10600,0
|
|
20240621,152100,235583290,10600,10600,10600,10600,0
|
|
20240621,152000,235583290,10600,10600,10600,10600,0
|
|
20240621,151900,235583290,10600,10590,10600,10590,63
|
|
20240621,151800,234915820,10590,10590,10600,10590,60
|
|
20240621,151700,234279900,10590,10600,10600,10590,17
|
|
20240621,151600,234099860,10590,10630,10640,10590,2065
|
|
20240621,151500,212192480,10630,10660,10660,10630,336
|
|
20240621,151400,208614880,10680,10680,10680,10680,0
|
|
20240621,151300,208614880,10680,10680,10680,10680,0
|
|
20240621,151200,208614880,10680,10680,10680,10680,20
|
|
20240621,151100,208401280,10680,10660,10680,10650,215
|
|
20240621,151000,206109370,10650,10670,10670,10650,54
|
|
20240621,150900,205534250,10670,10670,10670,10670,1
|
|
20240621,150800,205523580,10660,10690,10690,10660,638
|
|
20240621,150700,198722290,10660,10670,10670,10660,69
|
|
20240621,150600,197986080,10660,10660,10660,10660,0
|
|
20240621,150500,197986080,10660,10660,10660,10660,1
|
|
20240621,150400,197975420,10670,10670,10670,10670,30
|
|
20240621,150300,197655320,10690,10690,10690,10690,0
|
|
20240621,150200,197655320,10690,10690,10690,10690,0
|
|
20240621,150100,197655320,10690,10690,10690,10690,0
|
|
20240621,150000,197655320,10690,10690,10690,10690,1
|
|
20240621,145900,197644630,10670,10690,10690,10660,9
|
|
20240621,145800,197548650,10660,10670,10670,10660,1181
|
|
20240621,145700,184947420,10690,10680,10690,10680,13
|
|
20240621,145600,184808570,10680,10680,10680,10680,0
|
|
20240621,145500,184808570,10680,10680,10680,10680,24
|
|
20240621,145400,184552250,10690,10690,10690,10690,0
|
|
20240621,145300,184552250,10690,10690,10690,10690,0
|
|
20240621,145200,184552250,10690,10690,10690,10690,0
|
|
20240621,145100,184552250,10690,10690,10690,10690,0
|
|
20240621,145000,184552250,10690,10690,10690,10690,92
|
|
20240621,144900,183568770,10690,10690,10690,10690,0
|
|
20240621,144800,183568770,10690,10690,10690,10690,1
|
|
20240621,144700,183558080,10690,10690,10690,10690,16
|
|
20240621,144600,183387040,10680,10680,10680,10680,10
|
|
20240621,144500,183280240,10680,10680,10680,10680,0
|
|
20240621,144400,183280240,10680,10680,10680,10680,0
|
|
20240621,144300,183280240,10680,10690,10690,10680,2
|
|
20240621,144200,183258870,10690,10690,10690,10690,1
|
|
20240621,144100,183248180,10680,10680,10680,10680,0
|
|
20240621,144000,183248180,10680,10680,10680,10680,0
|
|
20240621,143900,183248180,10680,10680,10680,10680,4
|
|
20240621,143800,183205460,10680,10680,10680,10680,6
|
|
20240621,143700,183141380,10670,10680,10680,10670,491
|
|
20240621,143600,177902360,10680,10690,10690,10680,52
|
|
20240621,143500,177346500,10690,10680,10690,10680,10
|
|
20240621,143400,177239680,10690,10690,10690,10690,0
|
|
20240621,143300,177239680,10690,10690,10690,10690,0
|
|
20240621,143200,177239680,10690,10690,10690,10690,10
|
|
20240621,143100,177132780,10670,10670,10670,10670,5
|
|
20240621,143000,177079430,10670,10670,10670,10670,0
|
|
20240621,142900,177079430,10670,10680,10680,10670,72
|
|
20240621,142800,176311180,10660,10680,10680,10660,604
|
|
20240621,142700,169861730,10690,10690,10690,10690,0
|
|
20240621,142600,169861730,10690,10690,10690,10690,0
|
|
20240621,142500,169861730,10690,10690,10690,10690,0
|
|
20240621,142400,169861730,10690,10690,10690,10690,57
|
|
20240621,142300,169252400,10690,10690,10690,10690,0
|
|
20240621,142200,169252400,10690,10690,10690,10690,0
|
|
20240621,142100,169252400,10690,10690,10690,10690,0
|
|
20240621,142000,169252400,10690,10690,10690,10690,0
|
|
20240621,141900,169252400,10690,10690,10690,10690,35
|
|
20240621,141800,168878250,10680,10680,10680,10680,0
|
|
20240621,141700,168878250,10680,10690,10690,10680,37
|
|
20240621,141600,168482890,10690,10690,10690,10690,0
|
|
20240621,141500,168482890,10690,10690,10690,10690,0
|
|
20240621,141400,168482890,10690,10690,10690,10690,0
|
|
20240621,141300,168482890,10690,10690,10690,10690,0
|
|
20240621,141200,168482890,10690,10690,10690,10690,5
|
|
20240621,141100,168429440,10680,10680,10680,10680,5
|
|
20240621,141000,168376040,10680,10680,10680,10680,0
|
|
20240621,140900,168376040,10680,10690,10690,10680,34
|
|
20240621,140800,168012910,10690,10690,10690,10690,0
|
|
20240621,140700,168012910,10690,10690,10690,10690,1
|
|
20240621,140600,168002220,10690,10690,10690,10690,0
|
|
20240621,140500,168002220,10690,10690,10690,10690,0
|
|
20240621,140400,168002220,10690,10690,10690,10690,11
|
|
20240621,140300,167884630,10660,10660,10660,10660,0
|
|
20240621,140200,167884630,10660,10660,10660,10660,0
|
|
20240621,140100,167884630,10660,10670,10670,10660,90
|
|
20240621,140000,166924350,10670,10670,10670,10670,0
|
|
20240621,135900,166924350,10670,10680,10680,10670,143
|
|
20240621,135800,165398370,10680,10680,10680,10680,0
|
|
20240621,135700,165398370,10680,10680,10680,10680,0
|
|
20240621,135600,165398370,10680,10680,10680,10680,0
|
|
20240621,135500,165398370,10680,10680,10680,10680,2
|
|
20240621,135400,165377010,10680,10680,10680,10680,0
|
|
20240621,135300,165377010,10680,10680,10680,10680,0
|
|
20240621,135200,165377010,10680,10680,10680,10680,91
|
|
20240621,135100,164405130,10690,10690,10690,10690,0
|
|
20240621,135000,164405130,10690,10690,10690,10690,1
|
|
20240621,134900,164394440,10690,10690,10690,10690,0
|
|
20240621,134800,164394440,10690,10690,10690,10690,0
|
|
20240621,134700,164394440,10690,10690,10690,10690,6
|
|
20240621,134600,164330300,10680,10690,10690,10680,21
|
|
20240621,134500,164105820,10680,10680,10680,10680,10
|
|
20240621,134400,163999020,10670,10670,10670,10670,0
|
|
20240621,134300,163999020,10670,10670,10670,10670,0
|
|
20240621,134200,163999020,10670,10670,10670,10670,0
|
|
20240621,134100,163999020,10670,10670,10670,10670,26
|
|
20240621,134000,163721600,10680,10680,10680,10680,2
|
|
20240621,133900,163700240,10670,10670,10670,10670,0
|
|
20240621,133800,163700240,10670,10670,10670,10670,0
|
|
20240621,133700,163700240,10670,10670,10670,10670,0
|
|
20240621,133600,163700240,10670,10690,10690,10670,104
|
|
20240621,133500,162588560,10690,10690,10690,10690,3
|
|
20240621,133400,162556490,10690,10690,10690,10690,0
|
|
20240621,133300,162556490,10690,10690,10690,10690,0
|
|
20240621,133200,162556490,10690,10690,10690,10690,0
|
|
20240621,133100,162556490,10690,10690,10690,10690,0
|
|
20240621,133000,162556490,10690,10690,10690,10690,0
|
|
20240621,132900,162556490,10690,10690,10690,10670,26
|
|
20240621,132800,162278570,10650,10650,10650,10650,0
|
|
20240621,132700,162278570,10650,10650,10650,10650,0
|
|
20240621,132600,162278570,10650,10650,10650,10650,0
|
|
20240621,132500,162278570,10650,10650,10650,10650,0
|
|
20240621,132400,162278570,10650,10650,10650,10650,0
|
|
20240621,132300,162278570,10650,10660,10660,10650,7
|
|
20240621,132200,162204010,10650,10650,10650,10650,0
|
|
20240621,132100,162204010,10650,10680,10680,10650,1768
|
|
20240621,132000,143331280,10680,10680,10680,10680,0
|
|
20240621,131900,143331280,10680,10680,10680,10680,3
|
|
20240621,131800,143299240,10680,10680,10680,10680,0
|
|
20240621,131700,143299240,10680,10680,10680,10680,17
|
|
20240621,131600,143117680,10680,10680,10680,10680,40
|
|
20240621,131500,142690480,10680,10680,10680,10680,0
|
|
20240621,131400,142690480,10680,10680,10680,10680,1
|
|
20240621,131300,142679800,10680,10690,10690,10680,81
|
|
20240621,131200,141813920,10700,10700,10700,10700,11
|
|
20240621,131100,141696220,10690,10690,10690,10690,0
|
|
20240621,131000,141696220,10690,10690,10690,10690,0
|
|
20240621,130900,141696220,10690,10690,10690,10690,0
|
|
20240621,130800,141696220,10690,10690,10690,10690,0
|
|
20240621,130700,141696220,10690,10690,10690,10690,0
|
|
20240621,130600,141696220,10690,10690,10690,10690,0
|
|
20240621,130500,141696220,10690,10690,10690,10690,0
|
|
20240621,130400,141696220,10690,10690,10690,10690,0
|
|
20240621,130300,141696220,10690,10690,10690,10690,0
|
|
20240621,130200,141696220,10690,10690,10690,10690,0
|
|
20240621,130100,141696220,10690,10690,10690,10690,1
|
|
20240621,130000,141685530,10690,10700,10700,10690,816
|
|
20240621,125900,132958450,10720,10720,10720,10720,0
|
|
20240621,125800,132958450,10720,10720,10720,10720,0
|
|
20240621,125700,132958450,10720,10720,10720,10720,0
|
|
20240621,125600,132958450,10720,10720,10720,10720,0
|
|
20240621,125500,132958450,10720,10720,10720,10720,0
|
|
20240621,125400,132958450,10720,10720,10720,10720,0
|
|
20240621,125300,132958450,10720,10720,10720,10720,5
|
|
20240621,125200,132904850,10700,10700,10700,10700,40
|
|
20240621,125100,132476850,10700,10700,10700,10700,0
|
|
20240621,125000,132476850,10700,10700,10700,10700,0
|
|
20240621,124900,132476850,10700,10700,10700,10700,0
|
|
20240621,124800,132476850,10700,10700,10700,10700,0
|
|
20240621,124700,132476850,10700,10700,10700,10700,0
|
|
20240621,124600,132476850,10700,10700,10700,10700,0
|
|
20240621,124500,132476850,10700,10700,10700,10700,0
|
|
20240621,124400,132476850,10700,10700,10700,10700,18
|
|
20240621,124300,132284250,10710,10710,10710,10710,0
|
|
20240621,124200,132284250,10710,10710,10710,10710,1
|
|
20240621,124100,132273540,10730,10730,10730,10730,5
|
|
20240621,124000,132219890,10730,10730,10730,10730,2
|
|
20240621,123900,132198430,10700,10700,10700,10700,0
|
|
20240621,123800,132198430,10700,10700,10700,10700,0
|
|
20240621,123700,132198430,10700,10700,10700,10700,0
|
|
20240621,123600,132198430,10700,10730,10730,10700,199
|
|
20240621,123500,130064150,10730,10730,10730,10730,25
|
|
20240621,123400,129795900,10730,10730,10730,10730,3
|
|
20240621,123300,129763710,10700,10700,10700,10700,0
|
|
20240621,123200,129763710,10700,10700,10700,10700,0
|
|
20240621,123100,129763710,10700,10700,10700,10700,0
|
|
20240621,123000,129763710,10700,10700,10700,10700,0
|
|
20240621,122900,129763710,10700,10700,10700,10700,0
|
|
20240621,122800,129763710,10700,10700,10700,10700,0
|
|
20240621,122700,129763710,10700,10700,10700,10700,1
|
|
20240621,122600,129753010,10710,10710,10710,10710,0
|
|
20240621,122500,129753010,10710,10710,10710,10710,0
|
|
20240621,122400,129753010,10710,10710,10710,10710,0
|
|
20240621,122300,129753010,10710,10720,10720,10700,905
|
|
20240621,122200,120060700,10730,10730,10730,10730,20
|
|
20240621,122100,119846100,10730,10730,10730,10730,20
|
|
20240621,122000,119631500,10730,10730,10730,10730,0
|
|
20240621,121900,119631500,10730,10730,10730,10730,0
|
|
20240621,121800,119631500,10730,10730,10730,10730,0
|
|
20240621,121700,119631500,10730,10730,10730,10730,3
|
|
20240621,121600,119599310,10730,10730,10730,10730,0
|
|
20240621,121500,119599310,10730,10730,10730,10730,0
|
|
20240621,121400,119599310,10730,10730,10730,10730,0
|
|
20240621,121300,119599310,10730,10740,10740,10730,8
|
|
20240621,121200,119513450,10780,10780,10780,10780,0
|
|
20240621,121100,119513450,10780,10780,10780,10780,0
|
|
20240621,121000,119513450,10780,10780,10780,10780,0
|
|
20240621,120900,119513450,10780,10780,10780,10780,0
|
|
20240621,120800,119513450,10780,10780,10780,10780,0
|
|
20240621,120700,119513450,10780,10780,10780,10780,0
|
|
20240621,120600,119513450,10780,10730,10780,10720,153
|
|
20240621,120500,117872910,10720,10720,10720,10720,0
|
|
20240621,120400,117872910,10720,10720,10720,10720,160
|
|
20240621,120300,116157710,10730,10740,10740,10730,623
|
|
20240621,120200,109472890,10740,10740,10740,10740,0
|
|
20240621,120100,109472890,10740,10740,10740,10740,0
|
|
20240621,120000,109472890,10740,10740,10740,10740,0
|
|
20240621,115900,109472890,10740,10740,10740,10740,0
|
|
20240621,115800,109472890,10740,10740,10740,10740,0
|
|
20240621,115700,109472890,10740,10740,10740,10740,0
|
|
20240621,115600,109472890,10740,10740,10740,10740,0
|
|
20240621,115500,109472890,10740,10740,10740,10740,11
|
|
20240621,115400,109354750,10740,10740,10740,10740,10
|
|
20240621,115300,109247350,10730,10730,10730,10730,0
|
|
20240621,115200,109247350,10730,10730,10730,10730,0
|
|
20240621,115100,109247350,10730,10730,10730,10730,0
|
|
20240621,115000,109247350,10730,10730,10730,10730,0
|
|
20240621,114900,109247350,10730,10730,10730,10730,0
|
|
20240621,114800,109247350,10730,10730,10730,10730,0
|
|
20240621,114700,109247350,10730,10730,10730,10730,0
|
|
20240621,114600,109247350,10730,10730,10730,10730,0
|
|
20240621,114500,109247350,10730,10730,10730,10730,0
|
|
20240621,114400,109247350,10730,10730,10730,10730,0
|
|
20240621,114300,109247350,10730,10730,10730,10730,0
|
|
20240621,114200,109247350,10730,10730,10730,10730,0
|
|
20240621,114100,109247350,10730,10730,10730,10730,0
|
|
20240621,114000,109247350,10730,10730,10730,10730,0
|
|
20240621,113900,109247350,10730,10730,10730,10730,0
|
|
20240621,113800,109247350,10730,10730,10730,10730,214
|
|
20240621,113700,106951130,10730,10730,10730,10730,20
|
|
20240621,113600,106736530,10720,10720,10720,10720,0
|
|
20240621,113500,106736530,10720,10720,10720,10720,0
|
|
20240621,113400,106736530,10720,10780,10780,10720,243
|
|
20240621,113300,104131510,10780,10780,10780,10780,0
|
|
20240621,113200,104131510,10780,10780,10780,10780,1
|
|
20240621,113100,104120730,10780,10780,10780,10780,1
|
|
20240621,113000,104109950,10780,10780,10780,10780,1
|
|
20240621,112900,104099170,10710,10730,10730,10710,442
|
|
20240621,112800,99362520,10730,10730,10730,10730,0
|
|
20240621,112700,99362520,10730,10730,10730,10730,0
|
|
20240621,112600,99362520,10730,10730,10730,10730,0
|
|
20240621,112500,99362520,10730,10740,10740,10730,239
|
|
20240621,112400,96797510,10750,10750,10750,10750,2
|
|
20240621,112300,96776010,10750,10750,10750,10750,0
|
|
20240621,112200,96776010,10750,10750,10750,10750,4
|
|
20240621,112100,96733010,10750,10750,10750,10750,0
|
|
20240621,112000,96733010,10750,10750,10750,10750,0
|
|
20240621,111900,96733010,10750,10750,10750,10750,2
|
|
20240621,111800,96711510,10750,10750,10750,10750,0
|
|
20240621,111700,96711510,10750,10750,10750,10750,6
|
|
20240621,111600,96647010,10750,10750,10750,10750,0
|
|
20240621,111500,96647010,10750,10750,10750,10750,0
|
|
20240621,111400,96647010,10750,10750,10750,10750,1
|
|
20240621,111300,96636260,10780,10780,10780,10780,1
|
|
20240621,111200,96625480,10780,10780,10780,10780,0
|
|
20240621,111100,96625480,10780,10780,10780,10780,0
|
|
20240621,111000,96625480,10780,10780,10780,10780,79
|
|
20240621,110900,95773860,10780,10780,10780,10780,34
|
|
20240621,110800,95407340,10780,10780,10780,10780,1
|
|
20240621,110700,95396560,10780,10780,10780,10780,10
|
|
20240621,110600,95288760,10740,10740,10740,10740,106
|
|
20240621,110500,94150320,10740,10750,10750,10740,100
|
|
20240621,110400,93076310,10750,10750,10750,10750,0
|
|
20240621,110300,93076310,10750,10760,10760,10750,147
|
|
20240621,110200,91495950,10760,10760,10760,10760,0
|
|
20240621,110100,91495950,10760,10760,10760,10760,0
|
|
20240621,110000,91495950,10760,10760,10760,10760,25
|
|
20240621,105900,91226950,10760,10760,10760,10760,0
|
|
20240621,105800,91226950,10760,10760,10760,10760,0
|
|
20240621,105700,91226950,10760,10790,10790,10760,3423
|
|
20240621,105600,54325130,10810,10810,10810,10810,1
|
|
20240621,105500,54314320,10810,10810,10810,10810,0
|
|
20240621,105400,54314320,10810,10810,10810,10810,1
|
|
20240621,105300,54303510,10810,10810,10810,10810,0
|
|
20240621,105200,54303510,10810,10810,10810,10810,1
|
|
20240621,105100,54292700,10810,10810,10810,10810,0
|
|
20240621,105000,54292700,10810,10810,10810,10810,86
|
|
20240621,104900,53363040,10790,10790,10790,10790,1
|
|
20240621,104800,53352250,10800,10800,10800,10800,1
|
|
20240621,104700,53341450,10800,10800,10800,10800,0
|
|
20240621,104600,53341450,10800,10800,10800,10800,96
|
|
20240621,104500,52304650,10810,10810,10810,10810,1
|
|
20240621,104400,52293840,10810,10810,10810,10810,0
|
|
20240621,104300,52293840,10810,10810,10810,10810,0
|
|
20240621,104200,52293840,10810,10810,10810,10810,1
|
|
20240621,104100,52283030,10810,10810,10810,10810,0
|
|
20240621,104000,52283030,10810,10810,10810,10810,1
|
|
20240621,103900,52272220,10810,10810,10810,10810,317
|
|
20240621,103800,48845450,10820,10820,10820,10820,1
|
|
20240621,103700,48834630,10820,10820,10820,10820,4
|
|
20240621,103600,48791350,10830,10830,10830,10830,1
|
|
20240621,103500,48780520,10830,10830,10830,10830,0
|
|
20240621,103400,48780520,10830,10830,10830,10830,2
|
|
20240621,103300,48758860,10830,10830,10830,10830,1
|
|
20240621,103200,48748030,10830,10830,10830,10830,0
|
|
20240621,103100,48748030,10830,10830,10830,10830,3
|
|
20240621,103000,48715540,10820,10820,10820,10820,89
|
|
20240621,102900,47752560,10810,10810,10810,10810,0
|
|
20240621,102800,47752560,10810,10810,10810,10810,0
|
|
20240621,102700,47752560,10810,10810,10810,10810,0
|
|
20240621,102600,47752560,10810,10810,10810,10810,50
|
|
20240621,102500,47212060,10780,10780,10780,10780,0
|
|
20240621,102400,47212060,10780,10780,10780,10780,0
|
|
20240621,102300,47212060,10780,10790,10790,10780,250
|
|
20240621,102200,44514890,10790,10790,10790,10790,0
|
|
20240621,102100,44514890,10790,10790,10790,10790,0
|
|
20240621,102000,44514890,10790,10790,10790,10790,0
|
|
20240621,101900,44514890,10790,10790,10790,10790,0
|
|
20240621,101800,44514890,10790,10790,10790,10790,0
|
|
20240621,101700,44514890,10790,10790,10790,10790,2
|
|
20240621,101600,44493310,10790,10790,10790,10790,0
|
|
20240621,101500,44493310,10790,10790,10790,10790,17
|
|
20240621,101400,44309880,10820,10820,10820,10820,0
|
|
20240621,101300,44309880,10820,10820,10820,10820,2
|
|
20240621,101200,44288240,10820,10820,10820,10820,0
|
|
20240621,101100,44288240,10820,10820,10820,10820,0
|
|
20240621,101000,44288240,10820,10820,10820,10820,0
|
|
20240621,100900,44288240,10820,10820,10820,10820,4
|
|
20240621,100800,44244960,10820,10820,10820,10820,0
|
|
20240621,100700,44244960,10820,10820,10820,10820,0
|
|
20240621,100600,44244960,10820,10820,10820,10820,0
|
|
20240621,100500,44244960,10820,10820,10820,10820,1
|
|
20240621,100400,44234140,10820,10820,10820,10820,0
|
|
20240621,100300,44234140,10820,10820,10820,10820,0
|
|
20240621,100200,44234140,10820,10820,10820,10820,2
|
|
20240621,100100,44212500,10780,10780,10780,10780,47
|
|
20240621,100000,43705840,10820,10810,10820,10810,9
|
|
20240621,095900,43608510,10820,10810,10820,10810,6
|
|
20240621,095800,43543640,10770,10770,10770,10770,1
|
|
20240621,095700,43532870,10770,10770,10770,10770,22
|
|
20240621,095600,43295930,10730,10740,10740,10730,200
|
|
20240621,095500,41149430,10730,10730,10730,10730,0
|
|
20240621,095400,41149430,10730,10730,10730,10730,4
|
|
20240621,095300,41106510,10730,10730,10730,10730,100
|
|
20240621,095200,40033510,10730,10730,10730,10730,20
|
|
20240621,095100,39818910,10730,10730,10730,10730,0
|
|
20240621,095000,39818910,10730,10730,10730,10730,0
|
|
20240621,094900,39818910,10730,10730,10730,10730,0
|
|
20240621,094800,39818910,10730,10730,10730,10730,0
|
|
20240621,094700,39818910,10730,10730,10730,10730,0
|
|
20240621,094600,39818910,10730,10740,10740,10730,70
|
|
20240621,094500,39067790,10730,10730,10730,10730,0
|
|
20240621,094400,39067790,10730,10730,10730,10730,10
|
|
20240621,094300,38960490,10730,10700,10730,10690,1219
|
|
20240621,094200,25928280,10690,10690,10690,10690,0
|
|
20240621,094100,25928280,10690,10730,10730,10690,384
|
|
20240621,094000,21817330,10730,10770,10770,10730,248
|
|
20240621,093900,19151710,10780,10810,10810,10780,273
|
|
20240621,093800,16204390,10820,10820,10820,10820,6
|
|
20240621,093700,16139470,10820,10820,10820,10820,8
|
|
20240621,093600,16052910,10840,10840,10840,10840,0
|
|
20240621,093500,16052910,10840,10840,10840,10840,0
|
|
20240621,093400,16052910,10840,10840,10840,10840,0
|
|
20240621,093300,16052910,10840,10840,10840,10840,0
|
|
20240621,093200,16052910,10840,10840,10840,10840,0
|
|
20240621,093100,16052910,10840,10820,10840,10820,18
|
|
20240621,093000,15858130,10840,10840,10840,10840,70
|
|
20240621,092900,15099330,10820,10820,10820,10820,0
|
|
20240621,092800,15099330,10820,10840,10840,10820,140
|
|
20240621,092700,13583320,10840,10840,10840,10840,20
|
|
20240621,092600,13366520,10840,10850,10850,10840,52
|
|
20240621,092500,12802370,10850,10850,10850,10850,0
|
|
20240621,092400,12802370,10850,10850,10850,10850,0
|
|
20240621,092300,12802370,10850,10850,10850,10850,0
|
|
20240621,092200,12802370,10850,10850,10850,10850,16
|
|
20240621,092100,12628770,10860,10870,10870,10860,19
|
|
20240621,092000,12422420,10870,10870,10870,10870,0
|
|
20240621,091900,12422420,10870,10870,10870,10870,0
|
|
20240621,091800,12422420,10870,10900,10900,10870,577
|
|
20240621,091700,6142730,10910,10910,10910,10910,0
|
|
20240621,091600,6142730,10910,10910,10910,10910,0
|
|
20240621,091500,6142730,10910,10910,10910,10910,106
|
|
20240621,091400,4986270,10930,10930,10930,10930,0
|
|
20240621,091300,4986270,10930,10930,10930,10930,0
|
|
20240621,091200,4986270,10930,10930,10930,10930,134
|
|
20240621,091100,3521650,10940,10940,10940,10940,0
|
|
20240621,091000,3521650,10940,10950,10950,10940,104
|
|
20240621,090900,2383880,10940,10940,10940,10940,0
|
|
20240621,090800,2383880,10940,10940,10940,10940,1
|
|
20240621,090700,2372940,10930,10930,10930,10930,0
|
|
20240621,090600,2372940,10930,10930,10930,10930,16
|
|
20240621,090500,2198060,11000,11000,11000,11000,2
|
|
20240621,090400,2176060,10900,11000,11000,10900,178
|
|
20240621,090300,232720,11100,11100,11100,11100,0
|
|
20240621,090200,232720,11100,11100,11100,11100,0
|
|
20240621,090100,232720,11100,11000,11100,11000,7
|
|
20240621,090000,155120,11080,11080,11080,11080,14
|