599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,185600,1021951700,12940,12940,12940,12940,1790
|
|
20240619,185500,1021951700,12940,12940,12940,12940,0
|
|
20240619,185400,1021951700,12940,12940,12940,12940,0
|
|
20240619,185300,1021951700,12940,12940,12940,12940,0
|
|
20240619,185200,1021951700,12940,12940,12940,12940,0
|
|
20240619,185100,1021951700,12940,12940,12940,12940,0
|
|
20240619,185000,1021951700,12940,12940,12940,12940,0
|
|
20240619,184900,1021951700,12940,12940,12940,12940,0
|
|
20240619,184800,1021951700,12940,12940,12940,12940,0
|
|
20240619,184700,1021951700,12940,12940,12940,12940,0
|
|
20240619,184600,1021951700,12940,12940,12940,12940,0
|
|
20240619,184500,1021951700,12940,12940,12940,12940,0
|
|
20240619,184400,1021951700,12940,12940,12940,12940,0
|
|
20240619,184300,1021951700,12940,12940,12940,12940,0
|
|
20240619,184200,1021951700,12940,12940,12940,12940,0
|
|
20240619,184100,1021951700,12940,12940,12940,12940,0
|
|
20240619,184000,1021951700,12940,12940,12940,12940,0
|
|
20240619,183900,1021951700,12940,12940,12940,12940,0
|
|
20240619,183800,1021951700,12940,12940,12940,12940,0
|
|
20240619,183700,1021951700,12940,12940,12940,12940,0
|
|
20240619,183600,1021951700,12940,12940,12940,12940,0
|
|
20240619,183500,1021951700,12940,12940,12940,12940,0
|
|
20240619,183400,1021951700,12940,12940,12940,12940,0
|
|
20240619,183300,1021951700,12940,12940,12940,12940,0
|
|
20240619,183200,1021951700,12940,12940,12940,12940,0
|
|
20240619,183100,1021951700,12940,12940,12940,12940,0
|
|
20240619,183000,1021951700,12940,12940,12940,12940,0
|
|
20240619,182900,1021951700,12940,12940,12940,12940,0
|
|
20240619,182800,1021951700,12940,12940,12940,12940,0
|
|
20240619,182700,1021951700,12940,12940,12940,12940,0
|
|
20240619,182600,1021951700,12940,12940,12940,12940,1790
|
|
20240619,182500,1021951700,12940,12940,12940,12940,0
|
|
20240619,182400,1021951700,12940,12940,12940,12940,0
|
|
20240619,182300,1021951700,12940,12940,12940,12940,0
|
|
20240619,182200,1021951700,12940,12940,12940,12940,0
|
|
20240619,182100,1021951700,12940,12940,12940,12940,0
|
|
20240619,182000,1021951700,12940,12940,12940,12940,0
|
|
20240619,181900,1021951700,12940,12940,12940,12940,0
|
|
20240619,181800,1021951700,12940,12940,12940,12940,0
|
|
20240619,181700,1021951700,12940,12940,12940,12940,0
|
|
20240619,181600,1021951700,12940,12940,12940,12940,0
|
|
20240619,181500,1021951700,12940,12940,12940,12940,0
|
|
20240619,181400,1021951700,12940,12940,12940,12940,0
|
|
20240619,181300,1021951700,12940,12940,12940,12940,0
|
|
20240619,181200,1021951700,12940,12940,12940,12940,0
|
|
20240619,181100,1021951700,12940,12940,12940,12940,0
|
|
20240619,181000,1021951700,12940,12940,12940,12940,0
|
|
20240619,180900,1021951700,12940,12940,12940,12940,0
|
|
20240619,180800,1021951700,12940,12940,12940,12940,0
|
|
20240619,180700,1021951700,12940,12940,12940,12940,0
|
|
20240619,180600,1021951700,12940,12940,12940,12940,0
|
|
20240619,180500,1021951700,12940,12940,12940,12940,0
|
|
20240619,180400,1021951700,12940,12940,12940,12940,0
|
|
20240619,180300,1021951700,12940,12940,12940,12940,0
|
|
20240619,180200,1021951700,12940,12940,12940,12940,0
|
|
20240619,180100,1021951700,12940,12940,12940,12940,0
|
|
20240619,180000,1021951700,12940,12940,12940,12940,0
|
|
20240619,175900,1021951700,12940,12940,12940,12940,0
|
|
20240619,175800,1021951700,12940,12940,12940,12940,0
|
|
20240619,175700,1021951700,12940,12940,12940,12940,0
|
|
20240619,175600,1021951700,12940,12940,12940,12940,1790
|
|
20240619,175500,1021951700,12940,12940,12940,12940,0
|
|
20240619,175400,1021951700,12940,12940,12940,12940,0
|
|
20240619,175300,1021951700,12940,12940,12940,12940,0
|
|
20240619,175200,1021951700,12940,12940,12940,12940,0
|
|
20240619,175100,1021951700,12940,12940,12940,12940,0
|
|
20240619,175000,1021951700,12940,12940,12940,12940,0
|
|
20240619,174900,1021951700,12940,12940,12940,12940,0
|
|
20240619,174800,1021951700,12940,12940,12940,12940,0
|
|
20240619,174700,1021951700,12940,12940,12940,12940,0
|
|
20240619,174600,1021951700,12940,12940,12940,12940,0
|
|
20240619,174500,1021951700,12940,12940,12940,12940,0
|
|
20240619,174400,1021951700,12940,12940,12940,12940,0
|
|
20240619,174300,1021951700,12940,12940,12940,12940,0
|
|
20240619,174200,1021951700,12940,12940,12940,12940,0
|
|
20240619,174100,1021951700,12940,12940,12940,12940,0
|
|
20240619,174000,1021951700,12940,12940,12940,12940,0
|
|
20240619,173900,1021951700,12940,12940,12940,12940,0
|
|
20240619,173800,1021951700,12940,12940,12940,12940,0
|
|
20240619,173700,1021951700,12940,12940,12940,12940,0
|
|
20240619,173600,1021951700,12940,12940,12940,12940,0
|
|
20240619,173500,1021951700,12940,12940,12940,12940,0
|
|
20240619,173400,1021951700,12940,12940,12940,12940,0
|
|
20240619,173300,1021951700,12940,12940,12940,12940,0
|
|
20240619,173200,1021951700,12940,12940,12940,12940,0
|
|
20240619,173100,1021951700,12940,12940,12940,12940,0
|
|
20240619,173000,1021951700,12940,12940,12940,12940,0
|
|
20240619,172900,1021951700,12940,12940,12940,12940,0
|
|
20240619,172800,1021951700,12940,12940,12940,12940,0
|
|
20240619,172700,1021951700,12940,12940,12940,12940,0
|
|
20240619,172600,1021951700,12940,12940,12940,12940,1790
|
|
20240619,172500,1021951700,12940,12940,12940,12940,0
|
|
20240619,172400,1021951700,12940,12940,12940,12940,0
|
|
20240619,172300,1021951700,12940,12940,12940,12940,0
|
|
20240619,172200,1021951700,12940,12940,12940,12940,0
|
|
20240619,172100,1021951700,12940,12940,12940,12940,0
|
|
20240619,172000,1021951700,12940,12940,12940,12940,0
|
|
20240619,171900,1021951700,12940,12940,12940,12940,0
|
|
20240619,171800,1021951700,12940,12940,12940,12940,0
|
|
20240619,171700,1021951700,12940,12940,12940,12940,0
|
|
20240619,171600,1021951700,12940,12940,12940,12940,0
|
|
20240619,171500,1021951700,12940,12940,12940,12940,0
|
|
20240619,171400,1021951700,12940,12940,12940,12940,0
|
|
20240619,171300,1021951700,12940,12940,12940,12940,0
|
|
20240619,171200,1021951700,12940,12940,12940,12940,0
|
|
20240619,171100,1021951700,12940,12940,12940,12940,0
|
|
20240619,171000,1021951700,12940,12940,12940,12940,0
|
|
20240619,170900,1021951700,12940,12940,12940,12940,0
|
|
20240619,170800,1021951700,12940,12940,12940,12940,0
|
|
20240619,170700,1021951700,12940,12940,12940,12940,0
|
|
20240619,170600,1021951700,12940,12940,12940,12940,0
|
|
20240619,170500,1021951700,12940,12940,12940,12940,0
|
|
20240619,170400,1021951700,12940,12940,12940,12940,0
|
|
20240619,170300,1021951700,12940,12940,12940,12940,0
|
|
20240619,170200,1021951700,12940,12940,12940,12940,0
|
|
20240619,170100,1021951700,12940,12940,12940,12940,0
|
|
20240619,170000,1021951700,12940,12940,12940,12940,0
|
|
20240619,165900,1021951700,12940,12940,12940,12940,0
|
|
20240619,165800,1021951700,12940,12940,12940,12940,0
|
|
20240619,165700,1021951700,12940,12940,12940,12940,0
|
|
20240619,165600,1021951700,12940,12940,12940,12940,1790
|
|
20240619,165500,1021951700,12940,12940,12940,12940,0
|
|
20240619,165400,1021951700,12940,12940,12940,12940,0
|
|
20240619,165300,1021951700,12940,12940,12940,12940,0
|
|
20240619,165200,1021951700,12940,12940,12940,12940,0
|
|
20240619,165100,1021951700,12940,12940,12940,12940,0
|
|
20240619,165000,1021951700,12940,12940,12940,12940,0
|
|
20240619,164900,1021951700,12940,12940,12940,12940,0
|
|
20240619,164800,1021951700,12940,12940,12940,12940,0
|
|
20240619,164700,1021951700,12940,12940,12940,12940,0
|
|
20240619,164600,1021951700,12940,12940,12940,12940,0
|
|
20240619,164500,1021951700,12940,12940,12940,12940,0
|
|
20240619,164400,1021951700,12940,12940,12940,12940,0
|
|
20240619,164300,1021951700,12940,12940,12940,12940,0
|
|
20240619,164200,1021951700,12940,12940,12940,12940,0
|
|
20240619,164100,1021951700,12940,12940,12940,12940,0
|
|
20240619,164000,1021951700,12940,12940,12940,12940,0
|
|
20240619,163900,1021951700,12940,12940,12940,12940,0
|
|
20240619,163800,1021951700,12940,12940,12940,12940,0
|
|
20240619,163700,1021951700,12940,12940,12940,12940,0
|
|
20240619,163600,1021951700,12940,12940,12940,12940,0
|
|
20240619,163500,1021951700,12940,12940,12940,12940,0
|
|
20240619,163400,1021951700,12940,12940,12940,12940,0
|
|
20240619,163300,1021951700,12940,12940,12940,12940,0
|
|
20240619,163200,1021951700,12940,12940,12940,12940,0
|
|
20240619,163100,1021951700,12940,12940,12940,12940,0
|
|
20240619,163000,1021951700,12940,12940,12940,12940,0
|
|
20240619,162900,1021951700,12940,12940,12940,12940,0
|
|
20240619,162800,1021951700,12940,12940,12940,12940,0
|
|
20240619,162700,1021951700,12940,12940,12940,12940,0
|
|
20240619,162600,1021951700,12940,12940,12940,12940,1790
|
|
20240619,162500,1021951700,12940,12940,12940,12940,0
|
|
20240619,162400,1021951700,12940,12940,12940,12940,0
|
|
20240619,162300,1021951700,12940,12940,12940,12940,0
|
|
20240619,162200,1021951700,12940,12940,12940,12940,0
|
|
20240619,162100,1021951700,12940,12940,12940,12940,0
|
|
20240619,162000,1021951700,12940,12940,12940,12940,0
|
|
20240619,161900,1021951700,12940,12940,12940,12940,0
|
|
20240619,161800,1021951700,12940,12940,12940,12940,0
|
|
20240619,161700,1021951700,12940,12940,12940,12940,0
|
|
20240619,161600,1021951700,12940,12940,12940,12940,0
|
|
20240619,161500,1021951700,12940,12940,12940,12940,0
|
|
20240619,161400,1021951700,12940,12940,12940,12940,0
|
|
20240619,161300,1021951700,12940,12940,12940,12940,0
|
|
20240619,161200,1021951700,12940,12940,12940,12940,0
|
|
20240619,161100,1021951700,12940,12940,12940,12940,0
|
|
20240619,161000,1021951700,12940,12940,12940,12940,0
|
|
20240619,160900,1021951700,12940,12940,12940,12940,0
|
|
20240619,160800,1021951700,12940,12940,12940,12940,0
|
|
20240619,160700,1021951700,12940,12940,12940,12940,0
|
|
20240619,160600,1021951700,12940,12940,12940,12940,0
|
|
20240619,160500,1021951700,12940,12940,12940,12940,0
|
|
20240619,160400,1021951700,12940,12940,12940,12940,0
|
|
20240619,160300,1021951700,12940,12940,12940,12940,0
|
|
20240619,160200,1021951700,12940,12940,12940,12940,0
|
|
20240619,160100,1021951700,12940,12940,12940,12940,0
|
|
20240619,160000,1021951700,12940,12940,12940,12940,0
|
|
20240619,155900,1021951700,12940,12940,12940,12940,0
|
|
20240619,155800,1021951700,12940,12940,12940,12940,0
|
|
20240619,155700,1021951700,12940,12940,12940,12940,0
|
|
20240619,155600,1021951700,12940,12940,12940,12940,1790
|
|
20240619,155500,1021951700,12940,12940,12940,12940,0
|
|
20240619,155400,1021951700,12940,12940,12940,12940,0
|
|
20240619,155300,1021951700,12940,12940,12940,12940,0
|
|
20240619,155200,1021951700,12940,12940,12940,12940,0
|
|
20240619,155100,1021951700,12940,12940,12940,12940,0
|
|
20240619,155000,1021951700,12940,12940,12940,12940,0
|
|
20240619,154900,1021951700,12940,12940,12940,12940,0
|
|
20240619,154800,1021951700,12940,12940,12940,12940,0
|
|
20240619,154700,1021951700,12940,12940,12940,12940,0
|
|
20240619,154600,1021951700,12940,12940,12940,12940,0
|
|
20240619,154500,1021951700,12940,12940,12940,12940,0
|
|
20240619,154400,1021951700,12940,12940,12940,12940,0
|
|
20240619,154300,1021951700,12940,12940,12940,12940,0
|
|
20240619,154200,1021951700,12940,12940,12940,12940,0
|
|
20240619,154100,1021951700,12940,12940,12940,12940,0
|
|
20240619,154000,1021951700,12940,12940,12940,12940,0
|
|
20240619,153900,1021951700,12940,12940,12940,12940,0
|
|
20240619,153800,1021951700,12940,12940,12940,12940,0
|
|
20240619,153700,1021951700,12940,12940,12940,12940,0
|
|
20240619,153600,1021951700,12940,12940,12940,12940,0
|
|
20240619,153500,1021951700,12940,12940,12940,12940,0
|
|
20240619,153400,1021951700,12940,12940,12940,12940,0
|
|
20240619,153300,1021951700,12940,12940,12940,12940,0
|
|
20240619,153200,1021951700,12940,12940,12940,12940,0
|
|
20240619,153100,1021951700,12940,12940,12940,12940,0
|
|
20240619,153000,1021951700,12940,12940,12940,12940,1790
|
|
20240619,152900,998789100,12950,12950,12950,12950,0
|
|
20240619,152800,998789100,12950,12950,12950,12950,0
|
|
20240619,152700,998789100,12950,12950,12950,12950,0
|
|
20240619,152600,998789100,12950,12950,12950,12950,0
|
|
20240619,152500,998789100,12950,12950,12950,12950,0
|
|
20240619,152400,998789100,12950,12950,12950,12950,0
|
|
20240619,152300,998789100,12950,12950,12950,12950,0
|
|
20240619,152200,998789100,12950,12950,12950,12950,0
|
|
20240619,152100,998789100,12950,12950,12950,12950,0
|
|
20240619,152000,998789100,12950,12950,12950,12950,0
|
|
20240619,151900,998789100,12950,12950,12950,12950,100
|
|
20240619,151800,997494100,12920,12960,12960,12920,507
|
|
20240619,151700,990938340,12930,12940,12960,12930,202
|
|
20240619,151600,988324430,12940,12940,12940,12940,64
|
|
20240619,151500,987496270,12940,12940,12940,12940,219
|
|
20240619,151400,984662410,12940,12940,12940,12940,33
|
|
20240619,151300,984235390,12940,12940,12940,12940,11
|
|
20240619,151200,984093050,12940,12940,12940,12940,23
|
|
20240619,151100,983795430,12940,12940,12940,12940,288
|
|
20240619,151000,980068710,12940,12940,12940,12940,200
|
|
20240619,150900,977480710,12970,12970,12970,12950,433
|
|
20240619,150800,971872200,12970,12970,12970,12970,32
|
|
20240619,150700,971457160,12970,12970,12970,12970,144
|
|
20240619,150600,969589480,12970,12950,12970,12950,778
|
|
20240619,150500,959514340,12950,12940,12950,12940,2510
|
|
20240619,150400,927012730,12940,12940,12940,12940,180
|
|
20240619,150300,924683530,12940,12930,12940,12920,1199
|
|
20240619,150200,909182460,12920,12920,12920,12920,0
|
|
20240619,150100,909182460,12920,12920,12920,12920,98
|
|
20240619,150000,907916300,12920,12920,12920,12920,34
|
|
20240619,145900,907477020,12920,12920,12920,12920,0
|
|
20240619,145800,907477020,12920,12920,12920,12920,10
|
|
20240619,145700,907347820,12910,12920,12920,12910,203
|
|
20240619,145600,904726750,12910,12910,12910,12910,5
|
|
20240619,145500,904662200,12910,12930,12930,12910,131
|
|
20240619,145400,902969340,12930,12920,12930,12920,58
|
|
20240619,145300,902219630,12930,12930,12930,12930,11
|
|
20240619,145200,902077400,12930,12930,12930,12930,0
|
|
20240619,145100,902077400,12930,12930,12930,12930,63
|
|
20240619,145000,901262810,12930,12930,12930,12930,41
|
|
20240619,144900,900732680,12900,12900,12900,12900,37
|
|
20240619,144800,900255380,12900,12900,12900,12900,152
|
|
20240619,144700,898294580,12900,12900,12900,12900,23
|
|
20240619,144600,897997880,12900,12910,12910,12900,272
|
|
20240619,144500,894488770,12900,12900,12900,12900,10
|
|
20240619,144400,894359770,12900,12910,12910,12900,115
|
|
20240619,144300,892875930,12900,12900,12900,12900,6
|
|
20240619,144200,892798530,12930,12930,12930,12930,0
|
|
20240619,144100,892798530,12930,12900,12930,12900,741
|
|
20240619,144000,883220490,12900,12900,12900,12900,104
|
|
20240619,143900,881878890,12910,12910,12910,12910,37
|
|
20240619,143800,881401220,12910,12910,12910,12910,36
|
|
20240619,143700,880936460,12900,12900,12900,12900,37
|
|
20240619,143600,880459160,12910,12910,12910,12910,10
|
|
20240619,143500,880330060,12900,12900,12900,12900,0
|
|
20240619,143400,880330060,12900,12900,12900,12900,0
|
|
20240619,143300,880330060,12900,12900,12900,12900,0
|
|
20240619,143200,880330060,12900,12910,12910,12900,236
|
|
20240619,143100,877285300,12910,12940,12940,12910,1348
|
|
20240619,143000,859869060,12940,12930,12940,12930,16
|
|
20240619,142900,859662170,12920,12920,12920,12920,1
|
|
20240619,142800,859649250,12920,12920,12920,12920,0
|
|
20240619,142700,859649250,12920,12920,12920,12920,62
|
|
20240619,142600,858848210,12910,12910,12910,12910,10
|
|
20240619,142500,858719110,12910,12920,12920,12910,53
|
|
20240619,142400,858034780,12920,12910,12920,12910,33
|
|
20240619,142300,857608440,12910,12910,12910,12910,1
|
|
20240619,142200,857595530,12920,12930,12930,12920,5
|
|
20240619,142100,857530890,12930,12930,12930,12920,73
|
|
20240619,142000,856587680,12930,12930,12930,12930,0
|
|
20240619,141900,856587680,12930,12930,12930,12930,20
|
|
20240619,141800,856329080,12910,12910,12910,12910,85
|
|
20240619,141700,855231730,12900,12900,12900,12900,0
|
|
20240619,141600,855231730,12900,12900,12900,12900,0
|
|
20240619,141500,855231730,12900,12900,12900,12900,0
|
|
20240619,141400,855231730,12900,12940,12940,12900,187
|
|
20240619,141300,852819390,12880,12880,12880,12880,43
|
|
20240619,141200,852265550,12880,12880,12880,12880,64
|
|
20240619,141100,851441230,12870,12880,12880,12870,73
|
|
20240619,141000,850501690,12880,12870,12880,12870,143
|
|
20240619,140900,848660930,12870,12870,12870,12870,9
|
|
20240619,140800,848545100,12880,12880,12880,12880,56
|
|
20240619,140700,847823820,12930,12930,12930,12930,0
|
|
20240619,140600,847823820,12930,12930,12930,12930,1
|
|
20240619,140500,847810890,12930,12880,12930,12880,113
|
|
20240619,140400,846352060,12880,12900,12910,12880,295
|
|
20240619,140300,842549530,12890,12890,12890,12890,28
|
|
20240619,140200,842188610,12890,12910,12910,12890,426
|
|
20240619,140100,836693140,12910,12910,12910,12910,12
|
|
20240619,140000,836538220,12910,12910,12910,12910,0
|
|
20240619,135900,836538220,12910,12910,12910,12910,69
|
|
20240619,135800,835647430,12930,12930,12930,12930,126
|
|
20240619,135700,834018250,12930,12930,12930,12930,1
|
|
20240619,135600,834005320,12930,12900,12930,12900,230
|
|
20240619,135500,831035430,12890,12890,12890,12890,0
|
|
20240619,135400,831035430,12890,12900,12920,12890,216
|
|
20240619,135300,828248810,12910,12910,12910,12910,0
|
|
20240619,135200,828248810,12910,12890,12910,12890,49
|
|
20240619,135100,827616420,12900,12910,12910,12900,84
|
|
20240619,135000,826532080,12900,12900,12900,12900,500
|
|
20240619,134900,820082080,12890,12890,12890,12890,0
|
|
20240619,134800,820082080,12890,12890,12890,12890,10
|
|
20240619,134700,819953180,12880,12880,12880,12880,26
|
|
20240619,134600,819618300,12870,12870,12870,12870,0
|
|
20240619,134500,819618300,12870,12870,12870,12870,0
|
|
20240619,134400,819618300,12870,12880,12880,12870,117
|
|
20240619,134300,818112390,12880,12880,12880,12880,0
|
|
20240619,134200,818112390,12880,12880,12880,12880,67
|
|
20240619,134100,817249430,12880,12880,12880,12880,33
|
|
20240619,134000,816824390,12870,12870,12870,12870,0
|
|
20240619,133900,816824390,12870,12870,12870,12870,0
|
|
20240619,133800,816824390,12870,12900,12900,12870,188
|
|
20240619,133700,814400280,12900,12900,12900,12900,78
|
|
20240619,133600,813394080,12920,12920,12920,12920,0
|
|
20240619,133500,813394080,12920,12920,12920,12920,2
|
|
20240619,133400,813368240,12930,12940,12940,12900,104
|
|
20240619,133300,812026420,12940,12940,12940,12940,0
|
|
20240619,133200,812026420,12940,12940,12940,12940,0
|
|
20240619,133100,812026420,12940,12940,12940,12940,63
|
|
20240619,133000,811211200,12900,12880,12900,12880,49
|
|
20240619,132900,810579230,12890,12890,12890,12890,227
|
|
20240619,132800,807653200,12890,12890,12890,12890,10
|
|
20240619,132700,807524300,12870,12870,12870,12870,0
|
|
20240619,132600,807524300,12870,12880,12880,12870,101
|
|
20240619,132500,806224070,12880,12880,12880,12880,0
|
|
20240619,132400,806224070,12880,12880,12880,12880,0
|
|
20240619,132300,806224070,12880,12880,12880,12880,68
|
|
20240619,132200,805348230,12850,12850,12850,12850,0
|
|
20240619,132100,805348230,12850,12850,12850,12850,0
|
|
20240619,132000,805348230,12850,12850,12850,12850,0
|
|
20240619,131900,805348230,12850,12840,12850,12840,26
|
|
20240619,131800,805014160,12850,12860,12860,12850,208
|
|
20240619,131700,802340280,12900,12900,12900,12900,0
|
|
20240619,131600,802340280,12900,12900,12900,12900,530
|
|
20240619,131500,795503280,12900,12900,12900,12900,0
|
|
20240619,131400,795503280,12900,12860,12900,12860,36
|
|
20240619,131300,795039160,12840,12840,12840,12840,0
|
|
20240619,131200,795039160,12840,12840,12840,12840,1
|
|
20240619,131100,795026320,12840,12840,12840,12840,0
|
|
20240619,131000,795026320,12840,12840,12840,12840,0
|
|
20240619,130900,795026320,12840,12840,12840,12840,36
|
|
20240619,130800,794564080,12840,12840,12840,12840,0
|
|
20240619,130700,794564080,12840,12840,12840,12840,0
|
|
20240619,130600,794564080,12840,12840,12840,12840,33
|
|
20240619,130500,794140360,12840,12840,12840,12840,0
|
|
20240619,130400,794140360,12840,12840,12840,12830,61
|
|
20240619,130300,793357320,12830,12830,12830,12830,0
|
|
20240619,130200,793357320,12830,12830,12830,12830,0
|
|
20240619,130100,793357320,12830,12840,12840,12830,6
|
|
20240619,130000,793280310,12830,12830,12830,12830,68
|
|
20240619,125900,792407870,12840,12840,12840,12840,35
|
|
20240619,125800,791958470,12830,12830,12830,12830,1
|
|
20240619,125700,791945640,12840,12840,12840,12840,33
|
|
20240619,125600,791521920,12880,12880,12880,12880,0
|
|
20240619,125500,791521920,12880,12840,12880,12840,119
|
|
20240619,125400,789993560,12840,12840,12840,12840,0
|
|
20240619,125300,789993560,12840,12840,12840,12840,0
|
|
20240619,125200,789993560,12840,12840,12840,12840,37
|
|
20240619,125100,789518480,12840,12840,12840,12840,0
|
|
20240619,125000,789518480,12840,12840,12840,12840,349
|
|
20240619,124900,785037320,12840,12840,12840,12840,1
|
|
20240619,124800,785024480,12840,12840,12840,12840,49
|
|
20240619,124700,784395320,12830,12830,12830,12820,252
|
|
20240619,124600,781164130,12840,12840,12840,12840,0
|
|
20240619,124500,781164130,12840,12840,12840,12840,0
|
|
20240619,124400,781164130,12840,12840,12840,12840,32
|
|
20240619,124300,780753250,12830,12830,12830,12830,0
|
|
20240619,124200,780753250,12830,12830,12830,12830,200
|
|
20240619,124100,778187250,12840,12830,12840,12830,66
|
|
20240619,124000,777340100,12840,12840,12840,12840,16
|
|
20240619,123900,777134660,12840,12850,12850,12840,80
|
|
20240619,123800,776107150,12890,12890,12890,12890,2
|
|
20240619,123700,776081370,12860,12860,12860,12860,102
|
|
20240619,123600,774769650,12870,12860,12870,12860,85
|
|
20240619,123500,773676210,12860,12860,12860,12860,20
|
|
20240619,123400,773419010,12850,12850,12850,12850,0
|
|
20240619,123300,773419010,12850,12850,12850,12850,0
|
|
20240619,123200,773419010,12850,12850,12850,12850,3
|
|
20240619,123100,773380460,12830,12830,12830,12830,0
|
|
20240619,123000,773380460,12830,12830,12830,12830,0
|
|
20240619,122900,773380460,12830,12830,12830,12830,0
|
|
20240619,122800,773380460,12830,12830,12830,12830,0
|
|
20240619,122700,773380460,12830,12830,12830,12830,0
|
|
20240619,122600,773380460,12830,12830,12830,12830,20
|
|
20240619,122500,773123860,12830,12860,12860,12830,148
|
|
20240619,122400,771222980,12850,12850,12850,12850,0
|
|
20240619,122300,771222980,12850,12850,12850,12850,11
|
|
20240619,122200,771081630,12850,12850,12850,12850,5
|
|
20240619,122100,771017380,12830,12830,12830,12830,30
|
|
20240619,122000,770632480,12820,12840,12840,12820,100
|
|
20240619,121900,769349120,12850,12850,12850,12850,84
|
|
20240619,121800,768269720,12830,12830,12830,12830,0
|
|
20240619,121700,768269720,12830,12830,12830,12830,0
|
|
20240619,121600,768269720,12830,12830,12830,12830,0
|
|
20240619,121500,768269720,12830,12830,12830,12830,0
|
|
20240619,121400,768269720,12830,12840,12840,12830,185
|
|
20240619,121300,765895100,12810,12810,12810,12810,0
|
|
20240619,121200,765895100,12810,12810,12810,12810,0
|
|
20240619,121100,765895100,12810,12810,12810,12810,0
|
|
20240619,121000,765895100,12810,12810,12810,12810,0
|
|
20240619,120900,765895100,12810,12810,12810,12810,0
|
|
20240619,120800,765895100,12810,12810,12810,12810,0
|
|
20240619,120700,765895100,12810,12810,12810,12810,0
|
|
20240619,120600,765895100,12810,12810,12810,12810,0
|
|
20240619,120500,765895100,12810,12810,12810,12810,73
|
|
20240619,120400,764959970,12820,12810,12820,12810,101
|
|
20240619,120300,763666150,12830,12830,12830,12830,30
|
|
20240619,120200,763281250,12850,12850,12850,12850,0
|
|
20240619,120100,763281250,12850,12850,12850,12850,1
|
|
20240619,120000,763268400,12780,12780,12790,12780,470
|
|
20240619,115900,757261480,12790,12850,12850,12790,606
|
|
20240619,115800,749497130,12850,12870,12870,12840,357
|
|
20240619,115700,744908510,12870,12900,12900,12870,136
|
|
20240619,115600,743156190,12900,12910,12910,12900,584
|
|
20240619,115500,735622270,12900,12900,12900,12900,0
|
|
20240619,115400,735622270,12900,12900,12900,12900,0
|
|
20240619,115300,735622270,12900,12900,12900,12900,0
|
|
20240619,115200,735622270,12900,12910,12910,12900,100
|
|
20240619,115100,734331910,12890,12890,12890,12890,0
|
|
20240619,115000,734331910,12890,12890,12890,12890,99
|
|
20240619,114900,733055800,12890,12910,12910,12890,558
|
|
20240619,114800,725857510,12910,12910,12910,12910,857
|
|
20240619,114700,714793640,12910,12940,12940,12910,186
|
|
20240619,114600,712389140,12950,12950,12950,12950,88
|
|
20240619,114500,711249540,12950,12960,12960,12950,983
|
|
20240619,114400,698514240,12970,12970,12970,12970,106
|
|
20240619,114300,697139420,12970,12970,12970,12970,0
|
|
20240619,114200,697139420,12970,12970,12970,12970,401
|
|
20240619,114100,691938450,12940,12940,12940,12940,0
|
|
20240619,114000,691938450,12940,13000,13000,12940,209
|
|
20240619,113900,689228590,12950,12950,12950,12950,0
|
|
20240619,113800,689228590,12950,12980,12980,12950,245
|
|
20240619,113700,686053280,13020,13020,13020,13020,0
|
|
20240619,113600,686053280,13020,13020,13020,13020,0
|
|
20240619,113500,686053280,13020,13020,13020,13020,0
|
|
20240619,113400,686053280,13020,13020,13020,13020,0
|
|
20240619,113300,686053280,13020,13020,13020,12970,20
|
|
20240619,113200,685792930,12970,12970,12970,12970,297
|
|
20240619,113100,681940840,12980,13020,13030,12980,1119
|
|
20240619,113000,667399720,13020,13020,13020,13020,0
|
|
20240619,112900,667399720,13020,13010,13020,13010,45
|
|
20240619,112800,666813910,13010,13010,13010,13010,50
|
|
20240619,112700,666163410,13010,13010,13010,13010,16
|
|
20240619,112600,665955250,13000,13000,13000,13000,0
|
|
20240619,112500,665955250,13000,13010,13010,13000,100
|
|
20240619,112400,664654530,13040,13040,13040,13040,136
|
|
20240619,112300,662881090,13030,13030,13030,13030,316
|
|
20240619,112200,658763610,13000,13000,13000,13000,80
|
|
20240619,112100,657723610,12990,12980,12990,12980,105
|
|
20240619,112000,656360410,12990,12990,12990,12990,1
|
|
20240619,111900,656347420,12990,12990,12990,12990,10
|
|
20240619,111800,656217520,12990,12990,12990,12990,34
|
|
20240619,111700,655775860,12960,12960,12960,12960,0
|
|
20240619,111600,655775860,12960,12960,12960,12960,0
|
|
20240619,111500,655775860,12960,13000,13000,12960,873
|
|
20240619,111400,644441210,13010,13010,13010,13010,69
|
|
20240619,111300,643543520,13010,13020,13020,13010,57
|
|
20240619,111200,642801600,13020,13040,13040,13020,272
|
|
20240619,111100,639259910,13030,13030,13030,13030,55
|
|
20240619,111000,638543260,13040,13040,13040,13040,0
|
|
20240619,110900,638543260,13040,13060,13060,13040,638
|
|
20240619,110800,630219680,13070,13070,13070,13070,705
|
|
20240619,110700,621005330,13070,13070,13070,13070,0
|
|
20240619,110600,621005330,13070,13070,13080,13070,1561
|
|
20240619,110500,600602960,13070,13080,13080,13070,75
|
|
20240619,110400,599622010,13060,13060,13060,13060,0
|
|
20240619,110300,599622010,13060,13060,13060,13060,49
|
|
20240619,110200,598982070,13050,13050,13080,13050,1011
|
|
20240619,110100,585769320,13050,13070,13070,13050,366
|
|
20240619,110000,580993000,13080,13030,13080,13030,2
|
|
20240619,105900,580966890,13030,13030,13030,13030,3
|
|
20240619,105800,580927800,13010,13010,13010,13010,0
|
|
20240619,105700,580927800,13010,13010,13010,13010,0
|
|
20240619,105600,580927800,13010,13000,13020,13000,4458
|
|
20240619,105500,522971830,13000,13090,13090,13000,4164
|
|
20240619,105400,468761140,13090,13100,13100,13090,116
|
|
20240619,105300,467242540,13100,13100,13100,13080,1037
|
|
20240619,105200,453665780,13090,13090,13090,13090,669
|
|
20240619,105100,444908570,13090,13050,13090,13040,883
|
|
20240619,105000,433363790,13060,13050,13060,13050,164
|
|
20240619,104900,431222020,13050,13050,13050,13050,10
|
|
20240619,104800,431091520,13050,13050,13050,13050,37
|
|
20240619,104700,430608670,13050,13040,13050,13040,180
|
|
20240619,104600,428260070,13040,13040,13040,13040,29
|
|
20240619,104500,427881910,13060,13030,13060,13030,491
|
|
20240619,104400,421473060,13030,13030,13030,13030,0
|
|
20240619,104300,421473060,13030,13030,13030,13030,398
|
|
20240619,104200,416287120,13020,13020,13020,13020,48
|
|
20240619,104100,415662160,13020,13020,13020,13020,61
|
|
20240619,104000,414867940,13020,13020,13020,13020,100
|
|
20240619,103900,413565940,13010,13000,13010,13000,165
|
|
20240619,103800,411419600,13000,13000,13000,13000,0
|
|
20240619,103700,411419600,13000,13000,13000,13000,117
|
|
20240619,103600,409898600,12990,12970,12990,12970,210
|
|
20240619,103500,407173130,12970,12980,12980,12970,90
|
|
20240619,103400,406005260,12970,12970,12970,12970,2
|
|
20240619,103300,405979320,12980,12970,12980,12970,3
|
|
20240619,103200,405940390,12950,12950,12950,12950,0
|
|
20240619,103100,405940390,12950,12970,12970,12950,508
|
|
20240619,103000,399359400,12970,12970,12970,12970,27
|
|
20240619,102900,399009210,12970,12980,12980,12970,58
|
|
20240619,102800,398256600,12970,12980,12980,12970,773
|
|
20240619,102700,388227060,12980,12970,12980,12970,67
|
|
20240619,102600,387357980,12970,12970,12970,12970,45
|
|
20240619,102500,386774330,12970,12970,12970,12970,0
|
|
20240619,102400,386774330,12970,12970,12970,12970,15
|
|
20240619,102300,386579780,12970,12990,13010,12970,290
|
|
20240619,102200,382809360,12990,12990,12990,12990,2
|
|
20240619,102100,382783380,12970,12970,12970,12970,178
|
|
20240619,102000,380474720,12970,12960,12970,12960,451
|
|
20240619,101900,374625570,12910,12940,12940,12910,100
|
|
20240619,101800,373332810,12950,12950,12950,12950,105
|
|
20240619,101700,371973060,12960,13000,13000,12960,708
|
|
20240619,101600,362791180,13010,13010,13010,13010,3
|
|
20240619,101500,362752150,13000,12970,13000,12970,554
|
|
20240619,101400,355551340,12970,12960,12970,12960,90
|
|
20240619,101300,354384090,13040,12930,13040,12930,1683
|
|
20240619,101200,332459230,12930,12930,12930,12930,15
|
|
20240619,101100,332265280,12930,12930,12930,12930,6
|
|
20240619,101000,332187700,12930,12940,12940,12930,4
|
|
20240619,100900,332135950,12910,12910,12910,12910,96
|
|
20240619,100800,330896590,12890,12890,12900,12890,237
|
|
20240619,100700,327840660,12940,12960,12960,12940,983
|
|
20240619,100600,315111730,12960,13000,13000,12960,1079
|
|
20240619,100500,301107010,13000,13020,13020,13000,1501
|
|
20240619,100400,281593610,13000,13000,13010,12990,301
|
|
20240619,100300,277680970,12990,13010,13080,12990,843
|
|
20240619,100200,266673170,13010,12990,13060,12990,4180
|
|
20240619,100100,212304240,12980,12960,12980,12960,814
|
|
20240619,100000,201739760,12960,12950,12960,12950,192
|
|
20240619,095900,199251860,12950,12940,12950,12940,311
|
|
20240619,095800,195224530,12940,12940,12940,12940,268
|
|
20240619,095700,191756610,12930,12900,12930,12900,1146
|
|
20240619,095600,176963160,12900,12880,12900,12880,183
|
|
20240619,095500,174605610,12860,12850,12860,12850,249
|
|
20240619,095400,171403550,12850,12830,12850,12830,112
|
|
20240619,095300,169965480,12810,12820,12820,12810,3
|
|
20240619,095200,169927030,12820,12800,12820,12800,715
|
|
20240619,095100,160761580,12800,12800,12800,12800,32
|
|
20240619,095000,160351980,12800,12820,12820,12800,103
|
|
20240619,094900,159031780,12820,12820,12820,12820,20
|
|
20240619,094800,158775380,12820,12830,12830,12820,251
|
|
20240619,094700,155556990,12840,12840,12840,12840,33
|
|
20240619,094600,155133270,12840,12840,12840,12840,0
|
|
20240619,094500,155133270,12840,12860,12860,12840,303
|
|
20240619,094400,151240110,12850,12860,12860,12850,200
|
|
20240619,094300,148669360,12880,12880,12890,12880,406
|
|
20240619,094200,143439960,12890,12860,12890,12860,867
|
|
20240619,094100,132273680,12860,12860,12860,12860,24
|
|
20240619,094000,131965040,12850,12850,12850,12850,33
|
|
20240619,093900,131540990,12850,12850,12850,12850,22
|
|
20240619,093800,131258290,12850,12850,12850,12850,139
|
|
20240619,093700,129472140,12850,12870,12870,12850,141
|
|
20240619,093600,127659580,12870,12870,12880,12870,37
|
|
20240619,093500,127183380,12870,12870,12870,12870,0
|
|
20240619,093400,127183380,12870,12870,12870,12870,81
|
|
20240619,093300,126140910,12860,12860,12860,12860,40
|
|
20240619,093200,125626510,12860,12850,12890,12850,63
|
|
20240619,093100,124816700,12870,12870,12870,12870,0
|
|
20240619,093000,124816700,12870,12860,12870,12860,327
|
|
20240619,092900,120611080,12890,12890,12890,12890,5
|
|
20240619,092800,120546630,12890,12890,12890,12890,90
|
|
20240619,092700,119386530,12890,12870,12890,12870,255
|
|
20240619,092600,116102780,12880,12870,12880,12860,119
|
|
20240619,092500,114570370,12880,12840,12880,12840,781
|
|
20240619,092400,104521270,12830,12780,12830,12780,196
|
|
20240619,092300,102011250,12780,12790,12790,12780,45
|
|
20240619,092200,101435810,12780,12780,12780,12780,0
|
|
20240619,092100,101435810,12780,12780,12780,12780,100
|
|
20240619,092000,100157810,12770,12790,12830,12770,1697
|
|
20240619,091900,78423170,12770,12760,12770,12760,108
|
|
20240619,091800,77044360,12750,12750,12750,12750,598
|
|
20240619,091700,69419860,12750,12730,12750,12730,935
|
|
20240619,091600,57498630,12750,12750,12750,12750,10
|
|
20240619,091500,57371130,12680,12740,12750,12680,2030
|
|
20240619,091400,31600820,12720,12720,12720,12720,0
|
|
20240619,091300,31600820,12720,12720,12720,12720,100
|
|
20240619,091200,30328820,12720,12720,12740,12720,405
|
|
20240619,091100,25177180,12720,12740,12750,12720,268
|
|
20240619,091000,21764880,12790,12790,12790,12790,0
|
|
20240619,090900,21764880,12790,12790,12790,12790,0
|
|
20240619,090800,21764880,12790,12790,12790,12790,98
|
|
20240619,090700,20511460,12730,12730,12730,12730,0
|
|
20240619,090600,20511460,12730,12730,12730,12730,10
|
|
20240619,090500,20384160,12790,12790,12790,12790,35
|
|
20240619,090400,19936510,12810,12810,12810,12810,0
|
|
20240619,090300,19936510,12810,12810,12810,12810,0
|
|
20240619,090200,19936510,12810,12720,12810,12710,143
|
|
20240619,090100,18115150,12820,12820,12820,12820,2
|
|
20240619,090000,18089510,12830,12820,12840,12800,1182
|