619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,191600,550376220,10900,10900,10900,10900,2923
|
|
20240620,191500,550376220,10900,10900,10900,10900,0
|
|
20240620,191400,550376220,10900,10900,10900,10900,0
|
|
20240620,191300,550376220,10900,10900,10900,10900,0
|
|
20240620,191200,550376220,10900,10900,10900,10900,0
|
|
20240620,191100,550376220,10900,10900,10900,10900,0
|
|
20240620,191000,550376220,10900,10900,10900,10900,0
|
|
20240620,190900,550376220,10900,10900,10900,10900,0
|
|
20240620,190800,550376220,10900,10900,10900,10900,0
|
|
20240620,190700,550376220,10900,10900,10900,10900,0
|
|
20240620,190600,550376220,10900,10900,10900,10900,0
|
|
20240620,190500,550376220,10900,10900,10900,10900,0
|
|
20240620,190400,550376220,10900,10900,10900,10900,0
|
|
20240620,190300,550376220,10900,10900,10900,10900,0
|
|
20240620,190200,550376220,10900,10900,10900,10900,0
|
|
20240620,190100,550376220,10900,10900,10900,10900,0
|
|
20240620,190000,550376220,10900,10900,10900,10900,0
|
|
20240620,185900,550376220,10900,10900,10900,10900,0
|
|
20240620,185800,550376220,10900,10900,10900,10900,0
|
|
20240620,185700,550376220,10900,10900,10900,10900,0
|
|
20240620,185600,550376220,10900,10900,10900,10900,0
|
|
20240620,185500,550376220,10900,10900,10900,10900,0
|
|
20240620,185400,550376220,10900,10900,10900,10900,0
|
|
20240620,185300,550376220,10900,10900,10900,10900,0
|
|
20240620,185200,550376220,10900,10900,10900,10900,0
|
|
20240620,185100,550376220,10900,10900,10900,10900,0
|
|
20240620,185000,550376220,10900,10900,10900,10900,0
|
|
20240620,184900,550376220,10900,10900,10900,10900,0
|
|
20240620,184800,550376220,10900,10900,10900,10900,0
|
|
20240620,184700,550376220,10900,10900,10900,10900,0
|
|
20240620,184600,550376220,10900,10900,10900,10900,2923
|
|
20240620,184500,550376220,10900,10900,10900,10900,0
|
|
20240620,184400,550376220,10900,10900,10900,10900,0
|
|
20240620,184300,550376220,10900,10900,10900,10900,0
|
|
20240620,184200,550376220,10900,10900,10900,10900,0
|
|
20240620,184100,550376220,10900,10900,10900,10900,0
|
|
20240620,184000,550376220,10900,10900,10900,10900,0
|
|
20240620,183900,550376220,10900,10900,10900,10900,0
|
|
20240620,183800,550376220,10900,10900,10900,10900,0
|
|
20240620,183700,550376220,10900,10900,10900,10900,0
|
|
20240620,183600,550376220,10900,10900,10900,10900,0
|
|
20240620,183500,550376220,10900,10900,10900,10900,0
|
|
20240620,183400,550376220,10900,10900,10900,10900,0
|
|
20240620,183300,550376220,10900,10900,10900,10900,0
|
|
20240620,183200,550376220,10900,10900,10900,10900,0
|
|
20240620,183100,550376220,10900,10900,10900,10900,0
|
|
20240620,183000,550376220,10900,10900,10900,10900,0
|
|
20240620,182900,550376220,10900,10900,10900,10900,0
|
|
20240620,182800,550376220,10900,10900,10900,10900,0
|
|
20240620,182700,550376220,10900,10900,10900,10900,0
|
|
20240620,182600,550376220,10900,10900,10900,10900,0
|
|
20240620,182500,550376220,10900,10900,10900,10900,0
|
|
20240620,182400,550376220,10900,10900,10900,10900,0
|
|
20240620,182300,550376220,10900,10900,10900,10900,0
|
|
20240620,182200,550376220,10900,10900,10900,10900,0
|
|
20240620,182100,550376220,10900,10900,10900,10900,0
|
|
20240620,182000,550376220,10900,10900,10900,10900,0
|
|
20240620,181900,550376220,10900,10900,10900,10900,0
|
|
20240620,181800,550376220,10900,10900,10900,10900,0
|
|
20240620,181700,550376220,10900,10900,10900,10900,0
|
|
20240620,181600,550376220,10900,10900,10900,10900,2923
|
|
20240620,181500,550376220,10900,10900,10900,10900,0
|
|
20240620,181400,550376220,10900,10900,10900,10900,0
|
|
20240620,181300,550376220,10900,10900,10900,10900,0
|
|
20240620,181200,550376220,10900,10900,10900,10900,0
|
|
20240620,181100,550376220,10900,10900,10900,10900,0
|
|
20240620,181000,550376220,10900,10900,10900,10900,0
|
|
20240620,180900,550376220,10900,10900,10900,10900,0
|
|
20240620,180800,550376220,10900,10900,10900,10900,0
|
|
20240620,180700,550376220,10900,10900,10900,10900,0
|
|
20240620,180600,550376220,10900,10900,10900,10900,0
|
|
20240620,180500,550376220,10900,10900,10900,10900,0
|
|
20240620,180400,550376220,10900,10900,10900,10900,0
|
|
20240620,180300,550376220,10900,10900,10900,10900,0
|
|
20240620,180200,550376220,10900,10900,10900,10900,0
|
|
20240620,180100,550376220,10900,10900,10900,10900,0
|
|
20240620,180000,550376220,10900,10900,10900,10900,0
|
|
20240620,175900,550376220,10900,10900,10900,10900,0
|
|
20240620,175800,550376220,10900,10900,10900,10900,0
|
|
20240620,175700,550376220,10900,10900,10900,10900,0
|
|
20240620,175600,550376220,10900,10900,10900,10900,0
|
|
20240620,175500,550376220,10900,10900,10900,10900,0
|
|
20240620,175400,550376220,10900,10900,10900,10900,0
|
|
20240620,175300,550376220,10900,10900,10900,10900,0
|
|
20240620,175200,550376220,10900,10900,10900,10900,0
|
|
20240620,175100,550376220,10900,10900,10900,10900,0
|
|
20240620,175000,550376220,10900,10900,10900,10900,0
|
|
20240620,174900,550376220,10900,10900,10900,10900,0
|
|
20240620,174800,550376220,10900,10900,10900,10900,0
|
|
20240620,174700,550376220,10900,10900,10900,10900,0
|
|
20240620,174600,550376220,10900,10900,10900,10900,2923
|
|
20240620,174500,550376220,10900,10900,10900,10900,0
|
|
20240620,174400,550376220,10900,10900,10900,10900,0
|
|
20240620,174300,550376220,10900,10900,10900,10900,0
|
|
20240620,174200,550376220,10900,10900,10900,10900,0
|
|
20240620,174100,550376220,10900,10900,10900,10900,0
|
|
20240620,174000,550376220,10900,10900,10900,10900,0
|
|
20240620,173900,550376220,10900,10900,10900,10900,0
|
|
20240620,173800,550376220,10900,10900,10900,10900,0
|
|
20240620,173700,550376220,10900,10900,10900,10900,0
|
|
20240620,173600,550376220,10900,10900,10900,10900,0
|
|
20240620,173500,550376220,10900,10900,10900,10900,0
|
|
20240620,173400,550376220,10900,10900,10900,10900,0
|
|
20240620,173300,550376220,10900,10900,10900,10900,0
|
|
20240620,173200,550376220,10900,10900,10900,10900,0
|
|
20240620,173100,550376220,10900,10900,10900,10900,0
|
|
20240620,173000,550376220,10900,10900,10900,10900,0
|
|
20240620,172900,550376220,10900,10900,10900,10900,0
|
|
20240620,172800,550376220,10900,10900,10900,10900,0
|
|
20240620,172700,550376220,10900,10900,10900,10900,0
|
|
20240620,172600,550376220,10900,10900,10900,10900,0
|
|
20240620,172500,550376220,10900,10900,10900,10900,0
|
|
20240620,172400,550376220,10900,10900,10900,10900,0
|
|
20240620,172300,550376220,10900,10900,10900,10900,0
|
|
20240620,172200,550376220,10900,10900,10900,10900,0
|
|
20240620,172100,550376220,10900,10900,10900,10900,0
|
|
20240620,172000,550376220,10900,10900,10900,10900,0
|
|
20240620,171900,550376220,10900,10900,10900,10900,0
|
|
20240620,171800,550376220,10900,10900,10900,10900,0
|
|
20240620,171700,550376220,10900,10900,10900,10900,0
|
|
20240620,171600,550376220,10900,10900,10900,10900,2923
|
|
20240620,171500,550376220,10900,10900,10900,10900,0
|
|
20240620,171400,550376220,10900,10900,10900,10900,0
|
|
20240620,171300,550376220,10900,10900,10900,10900,0
|
|
20240620,171200,550376220,10900,10900,10900,10900,0
|
|
20240620,171100,550376220,10900,10900,10900,10900,0
|
|
20240620,171000,550376220,10900,10900,10900,10900,0
|
|
20240620,170900,550376220,10900,10900,10900,10900,0
|
|
20240620,170800,550376220,10900,10900,10900,10900,0
|
|
20240620,170700,550376220,10900,10900,10900,10900,0
|
|
20240620,170600,550376220,10900,10900,10900,10900,0
|
|
20240620,170500,550376220,10900,10900,10900,10900,0
|
|
20240620,170400,550376220,10900,10900,10900,10900,0
|
|
20240620,170300,550376220,10900,10900,10900,10900,0
|
|
20240620,170200,550376220,10900,10900,10900,10900,0
|
|
20240620,170100,550376220,10900,10900,10900,10900,0
|
|
20240620,170000,550376220,10900,10900,10900,10900,0
|
|
20240620,165900,550376220,10900,10900,10900,10900,0
|
|
20240620,165800,550376220,10900,10900,10900,10900,0
|
|
20240620,165700,550376220,10900,10900,10900,10900,0
|
|
20240620,165600,550376220,10900,10900,10900,10900,0
|
|
20240620,165500,550376220,10900,10900,10900,10900,0
|
|
20240620,165400,550376220,10900,10900,10900,10900,0
|
|
20240620,165300,550376220,10900,10900,10900,10900,0
|
|
20240620,165200,550376220,10900,10900,10900,10900,0
|
|
20240620,165100,550376220,10900,10900,10900,10900,0
|
|
20240620,165000,550376220,10900,10900,10900,10900,0
|
|
20240620,164900,550376220,10900,10900,10900,10900,0
|
|
20240620,164800,550376220,10900,10900,10900,10900,0
|
|
20240620,164700,550376220,10900,10900,10900,10900,0
|
|
20240620,164600,550376220,10900,10900,10900,10900,2923
|
|
20240620,164500,550376220,10900,10900,10900,10900,0
|
|
20240620,164400,550376220,10900,10900,10900,10900,0
|
|
20240620,164300,550376220,10900,10900,10900,10900,0
|
|
20240620,164200,550376220,10900,10900,10900,10900,0
|
|
20240620,164100,550376220,10900,10900,10900,10900,0
|
|
20240620,164000,550376220,10900,10900,10900,10900,0
|
|
20240620,163900,550376220,10900,10900,10900,10900,0
|
|
20240620,163800,550376220,10900,10900,10900,10900,0
|
|
20240620,163700,550376220,10900,10900,10900,10900,0
|
|
20240620,163600,550376220,10900,10900,10900,10900,0
|
|
20240620,163500,550376220,10900,10900,10900,10900,0
|
|
20240620,163400,550376220,10900,10900,10900,10900,0
|
|
20240620,163300,550376220,10900,10900,10900,10900,0
|
|
20240620,163200,550376220,10900,10900,10900,10900,0
|
|
20240620,163100,550376220,10900,10900,10900,10900,0
|
|
20240620,163000,550376220,10900,10900,10900,10900,0
|
|
20240620,162900,550376220,10900,10900,10900,10900,0
|
|
20240620,162800,550376220,10900,10900,10900,10900,0
|
|
20240620,162700,550376220,10900,10900,10900,10900,0
|
|
20240620,162600,550376220,10900,10900,10900,10900,0
|
|
20240620,162500,550376220,10900,10900,10900,10900,0
|
|
20240620,162400,550376220,10900,10900,10900,10900,0
|
|
20240620,162300,550376220,10900,10900,10900,10900,0
|
|
20240620,162200,550376220,10900,10900,10900,10900,0
|
|
20240620,162100,550376220,10900,10900,10900,10900,0
|
|
20240620,162000,550376220,10900,10900,10900,10900,0
|
|
20240620,161900,550376220,10900,10900,10900,10900,0
|
|
20240620,161800,550376220,10900,10900,10900,10900,0
|
|
20240620,161700,550376220,10900,10900,10900,10900,0
|
|
20240620,161600,550376220,10900,10900,10900,10900,2923
|
|
20240620,161500,550376220,10900,10900,10900,10900,0
|
|
20240620,161400,550376220,10900,10900,10900,10900,0
|
|
20240620,161300,550376220,10900,10900,10900,10900,0
|
|
20240620,161200,550376220,10900,10900,10900,10900,0
|
|
20240620,161100,550376220,10900,10900,10900,10900,0
|
|
20240620,161000,550376220,10900,10900,10900,10900,0
|
|
20240620,160900,550376220,10900,10900,10900,10900,0
|
|
20240620,160800,550376220,10900,10900,10900,10900,0
|
|
20240620,160700,550376220,10900,10900,10900,10900,0
|
|
20240620,160600,550376220,10900,10900,10900,10900,0
|
|
20240620,160500,550376220,10900,10900,10900,10900,0
|
|
20240620,160400,550376220,10900,10900,10900,10900,0
|
|
20240620,160300,550376220,10900,10900,10900,10900,0
|
|
20240620,160200,550376220,10900,10900,10900,10900,0
|
|
20240620,160100,550376220,10900,10900,10900,10900,0
|
|
20240620,160000,550376220,10900,10900,10900,10900,0
|
|
20240620,155900,550376220,10900,10900,10900,10900,0
|
|
20240620,155800,550376220,10900,10900,10900,10900,0
|
|
20240620,155700,550376220,10900,10900,10900,10900,0
|
|
20240620,155600,550376220,10900,10900,10900,10900,0
|
|
20240620,155500,550376220,10900,10900,10900,10900,0
|
|
20240620,155400,550376220,10900,10900,10900,10900,0
|
|
20240620,155300,550376220,10900,10900,10900,10900,0
|
|
20240620,155200,550376220,10900,10900,10900,10900,0
|
|
20240620,155100,550376220,10900,10900,10900,10900,0
|
|
20240620,155000,550376220,10900,10900,10900,10900,0
|
|
20240620,154900,550376220,10900,10900,10900,10900,0
|
|
20240620,154800,550376220,10900,10900,10900,10900,0
|
|
20240620,154700,550376220,10900,10900,10900,10900,0
|
|
20240620,154600,550376220,10900,10900,10900,10900,2923
|
|
20240620,154500,550376220,10900,10900,10900,10900,0
|
|
20240620,154400,550376220,10900,10900,10900,10900,0
|
|
20240620,154300,550376220,10900,10900,10900,10900,0
|
|
20240620,154200,550376220,10900,10900,10900,10900,0
|
|
20240620,154100,550376220,10900,10900,10900,10900,0
|
|
20240620,154000,550376220,10900,10900,10900,10900,0
|
|
20240620,153900,550376220,10900,10900,10900,10900,0
|
|
20240620,153800,550376220,10900,10900,10900,10900,0
|
|
20240620,153700,550376220,10900,10900,10900,10900,0
|
|
20240620,153600,550376220,10900,10900,10900,10900,0
|
|
20240620,153500,550376220,10900,10900,10900,10900,0
|
|
20240620,153400,550376220,10900,10900,10900,10900,0
|
|
20240620,153300,550376220,10900,10900,10900,10900,0
|
|
20240620,153200,550376220,10900,10900,10900,10900,0
|
|
20240620,153100,550376220,10900,10900,10900,10900,0
|
|
20240620,153000,550376220,10900,10900,10900,10900,2923
|
|
20240620,152900,518515520,10940,10940,10940,10940,0
|
|
20240620,152800,518515520,10940,10940,10940,10940,0
|
|
20240620,152700,518515520,10940,10940,10940,10940,0
|
|
20240620,152600,518515520,10940,10940,10940,10940,0
|
|
20240620,152500,518515520,10940,10940,10940,10940,0
|
|
20240620,152400,518515520,10940,10940,10940,10940,0
|
|
20240620,152300,518515520,10940,10940,10940,10940,0
|
|
20240620,152200,518515520,10940,10940,10940,10940,0
|
|
20240620,152100,518515520,10940,10940,10940,10940,0
|
|
20240620,152000,518515520,10940,10940,10940,10940,0
|
|
20240620,151900,518515520,10940,10940,10940,10910,121
|
|
20240620,151800,517191810,10940,10910,10940,10910,101
|
|
20240620,151700,516086900,10940,10900,10940,10900,66
|
|
20240620,151600,515366730,10900,10900,10900,10900,1
|
|
20240620,151500,515355830,10930,10890,10940,10890,125
|
|
20240620,151400,513993920,10930,10910,10930,10910,18
|
|
20240620,151300,513797200,10930,10890,10930,10890,33
|
|
20240620,151200,513437770,10930,10900,10930,10900,106
|
|
20240620,151100,512282260,10900,10910,10930,10900,39
|
|
20240620,151000,511856980,10920,10900,10920,10900,10
|
|
20240620,150900,511747870,10920,10900,10940,10900,37
|
|
20240620,150800,511344430,10940,10920,10940,10920,6
|
|
20240620,150700,511278860,10900,10910,10940,10890,57
|
|
20240620,150600,510657190,10910,10910,10920,10910,81
|
|
20240620,150500,509773470,10920,10910,10920,10910,6
|
|
20240620,150400,509707990,10920,10920,10940,10920,30
|
|
20240620,150300,509380370,10920,10940,10940,10920,2
|
|
20240620,150200,509358510,10920,10920,10920,10920,36
|
|
20240620,150100,508965390,10940,10930,10940,10920,32
|
|
20240620,150000,508615900,10920,10920,10920,10920,31
|
|
20240620,145900,508277380,10940,10930,10940,10930,2
|
|
20240620,145800,508255510,10910,10910,10940,10910,51
|
|
20240620,145700,507698520,10940,10910,10940,10910,56
|
|
20240620,145600,507086990,10940,10940,10940,10940,0
|
|
20240620,145500,507086990,10940,10900,10940,10900,40
|
|
20240620,145400,506650800,10910,10910,10950,10900,44
|
|
20240620,145300,506170730,10950,10910,10950,10890,499
|
|
20240620,145200,500708710,10940,10910,10940,10890,176
|
|
20240620,145100,498783380,10940,10940,10940,10880,392
|
|
20240620,145000,494504050,10940,10920,10940,10880,4413
|
|
20240620,144900,446418690,10920,10940,10940,10920,33
|
|
20240620,144800,446058290,10920,10920,10940,10920,219
|
|
20240620,144700,443664920,10940,10940,10940,10920,13
|
|
20240620,144600,443522900,10920,10920,10940,10920,51
|
|
20240620,144500,442965760,10940,10930,10940,10930,19
|
|
20240620,144400,442757970,10940,10920,10940,10920,37
|
|
20240620,144300,442353860,10920,10930,10930,10920,2
|
|
20240620,144200,442332010,10920,10920,10920,10920,30
|
|
20240620,144100,442004410,10940,10940,10940,10910,103
|
|
20240620,144000,440878700,10910,10940,10940,10910,32
|
|
20240620,143900,440529550,10910,10930,10930,10910,166
|
|
20240620,143800,438715770,10910,10930,10930,10910,700
|
|
20240620,143700,431068770,10930,10930,10930,10910,173
|
|
20240620,143600,429179900,10920,10920,10920,10920,0
|
|
20240620,143500,429179900,10920,10900,10920,10900,92
|
|
20240620,143400,428175590,10930,10900,10930,10900,106
|
|
20240620,143300,427018090,10900,10900,10900,10900,31
|
|
20240620,143200,426680190,10900,10900,10900,10900,1
|
|
20240620,143100,426669290,10900,10920,10930,10900,275
|
|
20240620,143000,423665440,10910,10910,10910,10910,38
|
|
20240620,142900,423250860,10910,10910,10910,10910,1
|
|
20240620,142800,423239950,10910,10930,10930,10910,305
|
|
20240620,142700,419912300,10930,10930,10930,10930,1
|
|
20240620,142600,419901370,10910,10910,10920,10910,84
|
|
20240620,142500,418984410,10930,10930,10930,10930,0
|
|
20240620,142400,418984410,10930,10910,10930,10900,529
|
|
20240620,142300,413210850,10900,10920,10920,10900,200
|
|
20240620,142200,411026870,10890,10920,10920,10890,36
|
|
20240620,142100,410634680,10920,10890,10920,10890,55
|
|
20240620,142000,410035060,10890,10890,10890,10890,0
|
|
20240620,141900,410035060,10890,10910,10920,10890,53
|
|
20240620,141800,409457330,10890,10890,10890,10890,1
|
|
20240620,141700,409446440,10900,10880,10910,10880,195
|
|
20240620,141600,407321360,10910,10890,10910,10890,659
|
|
20240620,141500,400144830,10890,10860,10920,10860,659
|
|
20240620,141400,392965130,10890,10850,10890,10850,3
|
|
20240620,141300,392932510,10850,10870,10890,10850,46
|
|
20240620,141200,392433350,10850,10850,10850,10850,32
|
|
20240620,141100,392086150,10890,10890,10890,10890,0
|
|
20240620,141000,392086150,10890,10870,10890,10850,34
|
|
20240620,140900,391717130,10880,10850,10880,10850,302
|
|
20240620,140800,388431440,10880,10860,10880,10850,47
|
|
20240620,140700,387921430,10850,10850,10850,10850,0
|
|
20240620,140600,387921430,10850,10870,10880,10850,46
|
|
20240620,140500,387422280,10850,10860,10860,10850,8
|
|
20240620,140400,387335410,10850,10850,10850,10850,38
|
|
20240620,140300,386923110,10850,10850,10850,10850,35
|
|
20240620,140200,386543360,10890,10870,10890,10870,2
|
|
20240620,140100,386521600,10850,10850,10890,10850,337
|
|
20240620,140000,382865090,10890,10890,10890,10890,0
|
|
20240620,135900,382865090,10890,10850,10890,10850,32
|
|
20240620,135800,382517830,10890,10890,10890,10890,0
|
|
20240620,135700,382517830,10890,10870,10890,10850,52
|
|
20240620,135600,381952830,10890,10870,10890,10870,2
|
|
20240620,135500,381931070,10850,10850,10850,10850,36
|
|
20240620,135400,381540470,10900,10850,10900,10850,47
|
|
20240620,135300,381030460,10900,10900,10900,10900,0
|
|
20240620,135200,381030460,10900,10850,10900,10850,48
|
|
20240620,135100,380509520,10900,10850,10900,10850,67
|
|
20240620,135000,379781960,10850,10850,10850,10850,32
|
|
20240620,134900,379434760,10900,10900,10900,10900,0
|
|
20240620,134800,379434760,10900,10850,10900,10850,33
|
|
20240620,134700,379076640,10900,10900,10900,10900,1
|
|
20240620,134600,379065740,10850,10890,10900,10850,131
|
|
20240620,134500,377639930,10890,10890,10890,10890,1
|
|
20240620,134400,377629040,10850,10850,10850,10850,31
|
|
20240620,134300,377292690,10890,10850,10890,10850,32
|
|
20240620,134200,376945450,10900,10880,10900,10880,2
|
|
20240620,134100,376923670,10870,10850,10900,10850,50
|
|
20240620,134000,376380160,10850,10860,10900,10850,17
|
|
20240620,133900,376195630,10900,10840,10900,10840,43
|
|
20240620,133800,375729430,10910,10910,10910,10910,0
|
|
20240620,133700,375729430,10910,10840,10910,10840,33
|
|
20240620,133600,375371620,10910,10850,10910,10850,3
|
|
20240620,133500,375339000,10910,10830,10910,10830,897
|
|
20240620,133400,365610960,10830,10860,10900,10830,4452
|
|
20240620,133300,317331100,10900,10900,10900,10900,0
|
|
20240620,133200,317331100,10900,10860,10900,10860,94
|
|
20240620,133100,316309380,10900,10900,10900,10900,0
|
|
20240620,133000,316309380,10900,10860,10900,10860,52
|
|
20240620,132900,315743820,10900,10900,10900,10900,18
|
|
20240620,132800,315547620,10900,10890,10900,10860,201
|
|
20240620,132700,313359620,10860,10860,10860,10860,0
|
|
20240620,132600,313359620,10860,10860,10860,10860,31
|
|
20240620,132500,313022960,10860,10860,10860,10860,30
|
|
20240620,132400,312697160,10890,10890,10890,10890,0
|
|
20240620,132300,312697160,10890,10870,10890,10860,174
|
|
20240620,132200,310806050,10890,10890,10890,10890,0
|
|
20240620,132100,310806050,10890,10880,10890,10880,31
|
|
20240620,132000,310468760,10890,10890,10890,10890,0
|
|
20240620,131900,310468760,10890,10870,10890,10870,58
|
|
20240620,131800,309838280,10890,10870,10890,10870,419
|
|
20240620,131700,305276360,10850,10890,10890,10850,31
|
|
20240620,131600,304939970,10850,10860,10860,10850,531
|
|
20240620,131500,299177770,10890,10890,10890,10890,0
|
|
20240620,131400,299177770,10890,10850,10890,10850,104
|
|
20240620,131300,298046410,10890,10890,10890,10890,1
|
|
20240620,131200,298035520,10850,10850,10850,10850,31
|
|
20240620,131100,297699170,10890,10890,10890,10890,1
|
|
20240620,131000,297688280,10850,10890,10890,10850,89
|
|
20240620,130900,296720270,10850,10850,10850,10850,0
|
|
20240620,130800,296720270,10850,10850,10850,10850,31
|
|
20240620,130700,296383920,10890,10850,10890,10850,43
|
|
20240620,130600,295917090,10860,10860,10860,10860,439
|
|
20240620,130500,291149550,10860,10860,10860,10860,31
|
|
20240620,130400,290812890,10890,10870,10890,10870,3
|
|
20240620,130300,290780260,10860,10860,10860,10860,30
|
|
20240620,130200,290454460,10870,10870,10870,10870,0
|
|
20240620,130100,290454460,10870,10870,10870,10870,30
|
|
20240620,130000,290128360,10890,10890,10890,10890,1
|
|
20240620,125900,290117470,10860,10860,10860,10860,42
|
|
20240620,125800,289661350,10880,10860,10880,10860,32
|
|
20240620,125700,289313810,10890,10890,10890,10890,0
|
|
20240620,125600,289313810,10890,10860,10890,10860,38
|
|
20240620,125500,288901100,10890,10890,10890,10890,1
|
|
20240620,125400,288890210,10860,10860,10860,10860,35
|
|
20240620,125300,288510110,10900,10890,10900,10890,18
|
|
20240620,125200,288314040,10860,10850,10860,10850,41
|
|
20240620,125100,287869150,10850,10850,10850,10850,0
|
|
20240620,125000,287869150,10850,10850,10850,10850,36
|
|
20240620,124900,287478550,10850,10850,10850,10850,37
|
|
20240620,124800,287077100,10850,10850,10850,10850,0
|
|
20240620,124700,287077100,10850,10850,10860,10850,38
|
|
20240620,124600,286664790,10840,10840,10840,10840,0
|
|
20240620,124500,286664790,10840,10840,10840,10840,42
|
|
20240620,124400,286209510,10840,10840,10840,10840,0
|
|
20240620,124300,286209510,10840,10840,10840,10840,30
|
|
20240620,124200,285884310,10840,10840,10840,10840,0
|
|
20240620,124100,285884310,10840,10840,10840,10840,37
|
|
20240620,124000,285483230,10840,10830,10840,10830,47
|
|
20240620,123900,284974050,10850,10850,10850,10850,0
|
|
20240620,123800,284974050,10850,10830,10850,10830,151
|
|
20240620,123700,283336320,10840,10840,10840,10840,0
|
|
20240620,123600,283336320,10840,10840,10840,10830,90
|
|
20240620,123500,282361020,10830,10830,10830,10830,0
|
|
20240620,123400,282361020,10830,10830,10830,10830,31
|
|
20240620,123300,282025290,10850,10840,10850,10840,138
|
|
20240620,123200,280529350,10830,10830,10830,10830,415
|
|
20240620,123100,276034900,10830,10830,10830,10830,31
|
|
20240620,123000,275699170,10830,10830,10830,10830,0
|
|
20240620,122900,275699170,10830,10840,10840,10830,230
|
|
20240620,122800,273206270,10840,10840,10840,10840,1
|
|
20240620,122700,273195430,10830,10830,10830,10830,31
|
|
20240620,122600,272859700,10830,10830,10830,10830,0
|
|
20240620,122500,272859700,10830,10830,10830,10830,46
|
|
20240620,122400,272361520,10830,10830,10830,10830,0
|
|
20240620,122300,272361520,10830,10840,10840,10830,354
|
|
20240620,122200,268524470,10840,10840,10840,10840,0
|
|
20240620,122100,268524470,10840,10840,10840,10840,30
|
|
20240620,122000,268199270,10830,10830,10830,10830,42
|
|
20240620,121900,267744410,10840,10840,10840,10840,0
|
|
20240620,121800,267744410,10840,10840,10840,10840,60
|
|
20240620,121700,267094010,10840,10840,10840,10840,0
|
|
20240620,121600,267094010,10840,10850,10850,10840,1430
|
|
20240620,121500,251588810,10860,10860,10860,10860,6
|
|
20240620,121400,251523650,10850,10860,10860,10850,57
|
|
20240620,121300,250905140,10850,10850,10850,10850,0
|
|
20240620,121200,250905140,10850,10850,10850,10850,31
|
|
20240620,121100,250568790,10850,10850,10850,10850,30
|
|
20240620,121000,250243290,10860,10860,10860,10860,0
|
|
20240620,120900,250243290,10860,10850,10860,10850,105
|
|
20240620,120800,249103300,10850,10850,10850,10850,0
|
|
20240620,120700,249103300,10850,10850,10850,10850,240
|
|
20240620,120600,246499300,10850,10850,10850,10850,0
|
|
20240620,120500,246499300,10850,10860,10860,10850,41
|
|
20240620,120400,246054350,10870,10860,10870,10860,15
|
|
20240620,120300,245891380,10860,10860,10900,10860,260
|
|
20240620,120200,243058740,10840,10830,10840,10830,36
|
|
20240620,120100,242668810,10840,10840,10840,10840,0
|
|
20240620,120000,242668810,10840,10840,10840,10840,36
|
|
20240620,115900,242278570,10840,10840,10840,10840,0
|
|
20240620,115800,242278570,10840,10840,10840,10840,125
|
|
20240620,115700,240923570,10830,10830,10830,10830,0
|
|
20240620,115600,240923570,10830,10840,10840,10830,208
|
|
20240620,115500,238669160,10850,10840,10850,10840,1992
|
|
20240620,115400,217075870,10840,10840,10840,10840,30
|
|
20240620,115300,216750670,10860,10840,10860,10840,32
|
|
20240620,115200,216403770,10900,10860,10900,10860,2
|
|
20240620,115100,216382010,10840,10840,10840,10840,30
|
|
20240620,115000,216056810,10900,10860,10900,10860,52
|
|
20240620,114900,215491690,10840,10860,10900,10840,2926
|
|
20240620,114800,183731810,10860,10860,10860,10860,0
|
|
20240620,114700,183731810,10860,10870,10880,10860,2068
|
|
20240620,114600,161264770,10870,10870,10870,10870,0
|
|
20240620,114500,161264770,10870,10870,10870,10870,37
|
|
20240620,114400,160862580,10870,10870,10870,10870,36
|
|
20240620,114300,160471260,10870,10870,10870,10870,14
|
|
20240620,114200,160319080,10870,10870,10870,10870,36
|
|
20240620,114100,159927760,10880,10880,10880,10880,0
|
|
20240620,114000,159927760,10880,10870,10880,10870,38
|
|
20240620,113900,159514680,10870,10870,10870,10870,0
|
|
20240620,113800,159514680,10870,10870,10870,10870,37
|
|
20240620,113700,159112490,10870,10870,10870,10870,0
|
|
20240620,113600,159112490,10870,10870,10870,10870,35
|
|
20240620,113500,158732040,10870,10870,10870,10870,37
|
|
20240620,113400,158329850,10870,10870,10870,10870,119
|
|
20240620,113300,157036320,10870,10870,10870,10870,84
|
|
20240620,113200,156123240,10870,10870,10870,10870,0
|
|
20240620,113100,156123240,10870,10870,10870,10870,111
|
|
20240620,113000,154916670,10870,10870,10870,10870,0
|
|
20240620,112900,154916670,10870,10870,10870,10870,30
|
|
20240620,112800,154590570,10870,10870,10870,10870,0
|
|
20240620,112700,154590570,10870,10870,10870,10870,31
|
|
20240620,112600,154253600,10870,10870,10870,10870,64
|
|
20240620,112500,153557920,10890,10890,10890,10890,0
|
|
20240620,112400,153557920,10890,10890,10890,10890,22
|
|
20240620,112300,153318340,10890,10890,10890,10890,0
|
|
20240620,112200,153318340,10890,10870,10890,10870,157
|
|
20240620,112100,151610310,10870,10870,10870,10870,0
|
|
20240620,112000,151610310,10870,10870,10870,10870,31
|
|
20240620,111900,151273340,10870,10870,10870,10870,0
|
|
20240620,111800,151273340,10870,10870,10870,10870,30
|
|
20240620,111700,150947240,10900,10870,10900,10870,51
|
|
20240620,111600,150392280,10870,10870,10870,10870,0
|
|
20240620,111500,150392280,10870,10870,10870,10870,30
|
|
20240620,111400,150066180,10890,10890,10890,10890,0
|
|
20240620,111300,150066180,10890,10870,10890,10870,32
|
|
20240620,111200,149718320,10870,10870,10870,10870,0
|
|
20240620,111100,149718320,10870,10870,10870,10870,30
|
|
20240620,111000,149392220,10900,10900,10900,10900,0
|
|
20240620,110900,149392220,10900,10890,10900,10870,161
|
|
20240620,110800,147638290,10880,10880,10880,10880,1043
|
|
20240620,110700,136290450,10910,10910,10910,10910,0
|
|
20240620,110600,136290450,10910,10880,10910,10880,52
|
|
20240620,110500,135724070,10910,10900,10910,10900,4
|
|
20240620,110400,135680440,10880,10880,10880,10880,31
|
|
20240620,110300,135343160,10880,10880,10880,10880,0
|
|
20240620,110200,135343160,10880,10880,10880,10880,30
|
|
20240620,110100,135016760,10880,10880,10880,10880,0
|
|
20240620,110000,135016760,10880,10880,10880,10880,31
|
|
20240620,105900,134679480,10880,10880,10880,10880,0
|
|
20240620,105800,134679480,10880,10900,10900,10880,142
|
|
20240620,105700,133132280,10880,10880,10880,10880,31
|
|
20240620,105600,132795000,10880,10880,10880,10880,0
|
|
20240620,105500,132795000,10880,10880,10880,10880,30
|
|
20240620,105400,132468600,10880,10880,10880,10880,0
|
|
20240620,105300,132468600,10880,10880,10880,10880,31
|
|
20240620,105200,132131320,10890,10890,10890,10890,0
|
|
20240620,105100,132131320,10890,10900,10900,10890,58
|
|
20240620,105000,131499690,10880,10880,10880,10880,0
|
|
20240620,104900,131499690,10880,10910,10910,10880,60
|
|
20240620,104800,130846020,10910,10910,10910,10910,30
|
|
20240620,104700,130518720,10910,10910,10910,10910,0
|
|
20240620,104600,130518720,10910,10910,10910,10910,31
|
|
20240620,104500,130180510,10960,10960,10960,10960,0
|
|
20240620,104400,130180510,10960,10930,10960,10920,1178
|
|
20240620,104300,117291590,10930,10910,10930,10910,1178
|
|
20240620,104200,104432390,10880,10890,10890,10880,206
|
|
20240620,104100,102189360,10890,10890,10890,10890,0
|
|
20240620,104000,102189360,10890,10910,10910,10890,31
|
|
20240620,103900,101851750,10880,10880,10880,10880,31
|
|
20240620,103800,101514470,10900,10900,10900,10900,0
|
|
20240620,103700,101514470,10900,10900,10900,10900,0
|
|
20240620,103600,101514470,10900,10900,10900,10900,0
|
|
20240620,103500,101514470,10900,10900,10900,10900,10
|
|
20240620,103400,101405470,10910,10910,10910,10910,109
|
|
20240620,103300,100216280,10910,10910,10910,10910,1
|
|
20240620,103200,100205370,10910,10910,10910,10910,2
|
|
20240620,103100,100183550,10910,10890,10910,10890,607
|
|
20240620,103000,93563420,10880,10900,10900,10880,2
|
|
20240620,102900,93541640,10880,10880,10880,10880,0
|
|
20240620,102800,93541640,10880,10880,10880,10880,11
|
|
20240620,102700,93421960,10880,10880,10880,10880,0
|
|
20240620,102600,93421960,10880,10880,10880,10880,304
|
|
20240620,102500,90114440,10900,10880,10900,10880,370
|
|
20240620,102400,86088500,10880,10880,10880,10880,0
|
|
20240620,102300,86088500,10880,10880,10880,10880,0
|
|
20240620,102200,86088500,10880,10910,10910,10880,10
|
|
20240620,102100,85979460,10910,10910,10910,10910,0
|
|
20240620,102000,85979460,10910,10910,10910,10910,0
|
|
20240620,101900,85979460,10910,10910,10910,10910,1
|
|
20240620,101800,85968550,10910,10910,10910,10910,0
|
|
20240620,101700,85968550,10910,10910,10910,10910,1
|
|
20240620,101600,85957640,10880,10880,10880,10880,0
|
|
20240620,101500,85957640,10880,10880,10880,10880,0
|
|
20240620,101400,85957640,10880,10880,10880,10880,0
|
|
20240620,101300,85957640,10880,10880,10880,10880,0
|
|
20240620,101200,85957640,10880,10880,10880,10880,0
|
|
20240620,101100,85957640,10880,10880,10880,10880,0
|
|
20240620,101000,85957640,10880,10880,10880,10880,16
|
|
20240620,100900,85783560,10880,10880,10880,10880,0
|
|
20240620,100800,85783560,10880,10880,10880,10880,0
|
|
20240620,100700,85783560,10880,10880,10880,10880,0
|
|
20240620,100600,85783560,10880,10880,10880,10880,364
|
|
20240620,100500,81823240,10870,10870,10870,10870,0
|
|
20240620,100400,81823240,10870,10880,10880,10870,63
|
|
20240620,100300,81137870,10870,10870,10870,10870,0
|
|
20240620,100200,81137870,10870,10870,10870,10870,0
|
|
20240620,100100,81137870,10870,10870,10870,10870,0
|
|
20240620,100000,81137870,10870,10870,10870,10870,0
|
|
20240620,095900,81137870,10870,10870,10870,10870,0
|
|
20240620,095800,81137870,10870,10870,10870,10870,0
|
|
20240620,095700,81137870,10870,10870,10870,10870,0
|
|
20240620,095600,81137870,10870,10870,10870,10870,0
|
|
20240620,095500,81137870,10870,10870,10870,10870,0
|
|
20240620,095400,81137870,10870,10870,10870,10870,0
|
|
20240620,095300,81137870,10870,10870,10870,10870,0
|
|
20240620,095200,81137870,10870,10870,10870,10870,0
|
|
20240620,095100,81137870,10870,10870,10870,10870,0
|
|
20240620,095000,81137870,10870,10880,10880,10870,1846
|
|
20240620,094900,61065910,10900,10900,10900,10900,0
|
|
20240620,094800,61065910,10900,10880,10910,10880,202
|
|
20240620,094700,58864050,10880,10880,10880,10880,0
|
|
20240620,094600,58864050,10880,10880,10880,10880,0
|
|
20240620,094500,58864050,10880,10880,10880,10880,0
|
|
20240620,094400,58864050,10880,10880,10880,10880,0
|
|
20240620,094300,58864050,10880,10880,10880,10880,0
|
|
20240620,094200,58864050,10880,10880,10880,10880,0
|
|
20240620,094100,58864050,10880,10870,10880,10870,244
|
|
20240620,094000,56211760,10880,10880,10880,10880,0
|
|
20240620,093900,56211760,10880,10880,10880,10880,0
|
|
20240620,093800,56211760,10880,10880,10880,10880,23
|
|
20240620,093700,55961520,10880,10880,10880,10880,7
|
|
20240620,093600,55885360,10900,10900,10900,10900,0
|
|
20240620,093500,55885360,10900,10900,10900,10900,2
|
|
20240620,093400,55863560,10920,10920,10920,10920,0
|
|
20240620,093300,55863560,10920,10890,10920,10890,1047
|
|
20240620,093200,44453760,10920,10920,10920,10920,0
|
|
20240620,093100,44453760,10920,10920,10920,10920,0
|
|
20240620,093000,44453760,10920,10920,10920,10920,0
|
|
20240620,092900,44453760,10920,10920,10920,10920,0
|
|
20240620,092800,44453760,10920,10920,10920,10920,0
|
|
20240620,092700,44453760,10920,10920,10920,10920,0
|
|
20240620,092600,44453760,10920,10920,10920,10920,0
|
|
20240620,092500,44453760,10920,10880,10920,10880,1125
|
|
20240620,092400,32201980,10860,10880,10880,10860,158
|
|
20240620,092300,30484780,10880,10880,10880,10880,0
|
|
20240620,092200,30484780,10880,10860,10880,10860,2
|
|
20240620,092100,30463040,10860,10860,10860,10860,0
|
|
20240620,092000,30463040,10860,10850,10860,10840,219
|
|
20240620,091900,28086880,10850,10850,10860,10850,221
|
|
20240620,091800,25688670,10840,10840,10840,10840,0
|
|
20240620,091700,25688670,10840,10840,10840,10840,0
|
|
20240620,091600,25688670,10840,10840,10840,10840,0
|
|
20240620,091500,25688670,10840,10840,10850,10840,270
|
|
20240620,091400,22761860,10810,10810,10810,10810,0
|
|
20240620,091300,22761860,10810,10810,10810,10810,169
|
|
20240620,091200,20934970,10810,10840,10840,10810,334
|
|
20240620,091100,17314440,10840,10850,10850,10840,513
|
|
20240620,091000,11753030,10840,10840,10850,10840,704
|
|
20240620,090900,4121080,10840,10840,10840,10840,0
|
|
20240620,090800,4121080,10840,10840,10840,10840,0
|
|
20240620,090700,4121080,10840,10840,10840,10840,0
|
|
20240620,090600,4121080,10840,10840,10840,10840,0
|
|
20240620,090500,4121080,10840,10840,10840,10840,0
|
|
20240620,090400,4121080,10840,10810,10840,10810,237
|
|
20240620,090300,1558480,10810,10810,10810,10810,0
|
|
20240620,090200,1558480,10810,10810,10810,10810,1
|
|
20240620,090100,1547670,10840,10840,10840,10840,0
|
|
20240620,090000,1547670,10840,10820,10840,10810,113
|