599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,185600,454085130,12790,12790,12790,12790,341
|
|
20240620,185500,454085130,12790,12790,12790,12790,0
|
|
20240620,185400,454085130,12790,12790,12790,12790,0
|
|
20240620,185300,454085130,12790,12790,12790,12790,0
|
|
20240620,185200,454085130,12790,12790,12790,12790,0
|
|
20240620,185100,454085130,12790,12790,12790,12790,0
|
|
20240620,185000,454085130,12790,12790,12790,12790,0
|
|
20240620,184900,454085130,12790,12790,12790,12790,0
|
|
20240620,184800,454085130,12790,12790,12790,12790,0
|
|
20240620,184700,454085130,12790,12790,12790,12790,0
|
|
20240620,184600,454085130,12790,12790,12790,12790,0
|
|
20240620,184500,454085130,12790,12790,12790,12790,0
|
|
20240620,184400,454085130,12790,12790,12790,12790,0
|
|
20240620,184300,454085130,12790,12790,12790,12790,0
|
|
20240620,184200,454085130,12790,12790,12790,12790,0
|
|
20240620,184100,454085130,12790,12790,12790,12790,0
|
|
20240620,184000,454085130,12790,12790,12790,12790,0
|
|
20240620,183900,454085130,12790,12790,12790,12790,0
|
|
20240620,183800,454085130,12790,12790,12790,12790,0
|
|
20240620,183700,454085130,12790,12790,12790,12790,0
|
|
20240620,183600,454085130,12790,12790,12790,12790,0
|
|
20240620,183500,454085130,12790,12790,12790,12790,0
|
|
20240620,183400,454085130,12790,12790,12790,12790,0
|
|
20240620,183300,454085130,12790,12790,12790,12790,0
|
|
20240620,183200,454085130,12790,12790,12790,12790,0
|
|
20240620,183100,454085130,12790,12790,12790,12790,0
|
|
20240620,183000,454085130,12790,12790,12790,12790,0
|
|
20240620,182900,454085130,12790,12790,12790,12790,0
|
|
20240620,182800,454085130,12790,12790,12790,12790,0
|
|
20240620,182700,454085130,12790,12790,12790,12790,0
|
|
20240620,182600,454085130,12790,12790,12790,12790,341
|
|
20240620,182500,454085130,12790,12790,12790,12790,0
|
|
20240620,182400,454085130,12790,12790,12790,12790,0
|
|
20240620,182300,454085130,12790,12790,12790,12790,0
|
|
20240620,182200,454085130,12790,12790,12790,12790,0
|
|
20240620,182100,454085130,12790,12790,12790,12790,0
|
|
20240620,182000,454085130,12790,12790,12790,12790,0
|
|
20240620,181900,454085130,12790,12790,12790,12790,0
|
|
20240620,181800,454085130,12790,12790,12790,12790,0
|
|
20240620,181700,454085130,12790,12790,12790,12790,0
|
|
20240620,181600,454085130,12790,12790,12790,12790,0
|
|
20240620,181500,454085130,12790,12790,12790,12790,0
|
|
20240620,181400,454085130,12790,12790,12790,12790,0
|
|
20240620,181300,454085130,12790,12790,12790,12790,0
|
|
20240620,181200,454085130,12790,12790,12790,12790,0
|
|
20240620,181100,454085130,12790,12790,12790,12790,0
|
|
20240620,181000,454085130,12790,12790,12790,12790,0
|
|
20240620,180900,454085130,12790,12790,12790,12790,0
|
|
20240620,180800,454085130,12790,12790,12790,12790,0
|
|
20240620,180700,454085130,12790,12790,12790,12790,0
|
|
20240620,180600,454085130,12790,12790,12790,12790,0
|
|
20240620,180500,454085130,12790,12790,12790,12790,0
|
|
20240620,180400,454085130,12790,12790,12790,12790,0
|
|
20240620,180300,454085130,12790,12790,12790,12790,0
|
|
20240620,180200,454085130,12790,12790,12790,12790,0
|
|
20240620,180100,454085130,12790,12790,12790,12790,0
|
|
20240620,180000,454085130,12790,12790,12790,12790,0
|
|
20240620,175900,454085130,12790,12790,12790,12790,0
|
|
20240620,175800,454085130,12790,12790,12790,12790,0
|
|
20240620,175700,454085130,12790,12790,12790,12790,0
|
|
20240620,175600,454085130,12790,12790,12790,12790,341
|
|
20240620,175500,454085130,12790,12790,12790,12790,0
|
|
20240620,175400,454085130,12790,12790,12790,12790,0
|
|
20240620,175300,454085130,12790,12790,12790,12790,0
|
|
20240620,175200,454085130,12790,12790,12790,12790,0
|
|
20240620,175100,454085130,12790,12790,12790,12790,0
|
|
20240620,175000,454085130,12790,12790,12790,12790,0
|
|
20240620,174900,454085130,12790,12790,12790,12790,0
|
|
20240620,174800,454085130,12790,12790,12790,12790,0
|
|
20240620,174700,454085130,12790,12790,12790,12790,0
|
|
20240620,174600,454085130,12790,12790,12790,12790,0
|
|
20240620,174500,454085130,12790,12790,12790,12790,0
|
|
20240620,174400,454085130,12790,12790,12790,12790,0
|
|
20240620,174300,454085130,12790,12790,12790,12790,0
|
|
20240620,174200,454085130,12790,12790,12790,12790,0
|
|
20240620,174100,454085130,12790,12790,12790,12790,0
|
|
20240620,174000,454085130,12790,12790,12790,12790,0
|
|
20240620,173900,454085130,12790,12790,12790,12790,0
|
|
20240620,173800,454085130,12790,12790,12790,12790,0
|
|
20240620,173700,454085130,12790,12790,12790,12790,0
|
|
20240620,173600,454085130,12790,12790,12790,12790,0
|
|
20240620,173500,454085130,12790,12790,12790,12790,0
|
|
20240620,173400,454085130,12790,12790,12790,12790,0
|
|
20240620,173300,454085130,12790,12790,12790,12790,0
|
|
20240620,173200,454085130,12790,12790,12790,12790,0
|
|
20240620,173100,454085130,12790,12790,12790,12790,0
|
|
20240620,173000,454085130,12790,12790,12790,12790,0
|
|
20240620,172900,454085130,12790,12790,12790,12790,0
|
|
20240620,172800,454085130,12790,12790,12790,12790,0
|
|
20240620,172700,454085130,12790,12790,12790,12790,0
|
|
20240620,172600,454085130,12790,12790,12790,12790,341
|
|
20240620,172500,454085130,12790,12790,12790,12790,0
|
|
20240620,172400,454085130,12790,12790,12790,12790,0
|
|
20240620,172300,454085130,12790,12790,12790,12790,0
|
|
20240620,172200,454085130,12790,12790,12790,12790,0
|
|
20240620,172100,454085130,12790,12790,12790,12790,0
|
|
20240620,172000,454085130,12790,12790,12790,12790,0
|
|
20240620,171900,454085130,12790,12790,12790,12790,0
|
|
20240620,171800,454085130,12790,12790,12790,12790,0
|
|
20240620,171700,454085130,12790,12790,12790,12790,0
|
|
20240620,171600,454085130,12790,12790,12790,12790,0
|
|
20240620,171500,454085130,12790,12790,12790,12790,0
|
|
20240620,171400,454085130,12790,12790,12790,12790,0
|
|
20240620,171300,454085130,12790,12790,12790,12790,0
|
|
20240620,171200,454085130,12790,12790,12790,12790,0
|
|
20240620,171100,454085130,12790,12790,12790,12790,0
|
|
20240620,171000,454085130,12790,12790,12790,12790,0
|
|
20240620,170900,454085130,12790,12790,12790,12790,0
|
|
20240620,170800,454085130,12790,12790,12790,12790,0
|
|
20240620,170700,454085130,12790,12790,12790,12790,0
|
|
20240620,170600,454085130,12790,12790,12790,12790,0
|
|
20240620,170500,454085130,12790,12790,12790,12790,0
|
|
20240620,170400,454085130,12790,12790,12790,12790,0
|
|
20240620,170300,454085130,12790,12790,12790,12790,0
|
|
20240620,170200,454085130,12790,12790,12790,12790,0
|
|
20240620,170100,454085130,12790,12790,12790,12790,0
|
|
20240620,170000,454085130,12790,12790,12790,12790,0
|
|
20240620,165900,454085130,12790,12790,12790,12790,0
|
|
20240620,165800,454085130,12790,12790,12790,12790,0
|
|
20240620,165700,454085130,12790,12790,12790,12790,0
|
|
20240620,165600,454085130,12790,12790,12790,12790,341
|
|
20240620,165500,454085130,12790,12790,12790,12790,0
|
|
20240620,165400,454085130,12790,12790,12790,12790,0
|
|
20240620,165300,454085130,12790,12790,12790,12790,0
|
|
20240620,165200,454085130,12790,12790,12790,12790,0
|
|
20240620,165100,454085130,12790,12790,12790,12790,0
|
|
20240620,165000,454085130,12790,12790,12790,12790,0
|
|
20240620,164900,454085130,12790,12790,12790,12790,0
|
|
20240620,164800,454085130,12790,12790,12790,12790,0
|
|
20240620,164700,454085130,12790,12790,12790,12790,0
|
|
20240620,164600,454085130,12790,12790,12790,12790,0
|
|
20240620,164500,454085130,12790,12790,12790,12790,0
|
|
20240620,164400,454085130,12790,12790,12790,12790,0
|
|
20240620,164300,454085130,12790,12790,12790,12790,0
|
|
20240620,164200,454085130,12790,12790,12790,12790,0
|
|
20240620,164100,454085130,12790,12790,12790,12790,0
|
|
20240620,164000,454085130,12790,12790,12790,12790,0
|
|
20240620,163900,454085130,12790,12790,12790,12790,0
|
|
20240620,163800,454085130,12790,12790,12790,12790,0
|
|
20240620,163700,454085130,12790,12790,12790,12790,0
|
|
20240620,163600,454085130,12790,12790,12790,12790,0
|
|
20240620,163500,454085130,12790,12790,12790,12790,0
|
|
20240620,163400,454085130,12790,12790,12790,12790,0
|
|
20240620,163300,454085130,12790,12790,12790,12790,0
|
|
20240620,163200,454085130,12790,12790,12790,12790,0
|
|
20240620,163100,454085130,12790,12790,12790,12790,0
|
|
20240620,163000,454085130,12790,12790,12790,12790,0
|
|
20240620,162900,454085130,12790,12790,12790,12790,0
|
|
20240620,162800,454085130,12790,12790,12790,12790,0
|
|
20240620,162700,454085130,12790,12790,12790,12790,0
|
|
20240620,162600,454085130,12790,12790,12790,12790,341
|
|
20240620,162500,454085130,12790,12790,12790,12790,0
|
|
20240620,162400,454085130,12790,12790,12790,12790,0
|
|
20240620,162300,454085130,12790,12790,12790,12790,0
|
|
20240620,162200,454085130,12790,12790,12790,12790,0
|
|
20240620,162100,454085130,12790,12790,12790,12790,0
|
|
20240620,162000,454085130,12790,12790,12790,12790,0
|
|
20240620,161900,454085130,12790,12790,12790,12790,0
|
|
20240620,161800,454085130,12790,12790,12790,12790,0
|
|
20240620,161700,454085130,12790,12790,12790,12790,0
|
|
20240620,161600,454085130,12790,12790,12790,12790,0
|
|
20240620,161500,454085130,12790,12790,12790,12790,0
|
|
20240620,161400,454085130,12790,12790,12790,12790,0
|
|
20240620,161300,454085130,12790,12790,12790,12790,0
|
|
20240620,161200,454085130,12790,12790,12790,12790,0
|
|
20240620,161100,454085130,12790,12790,12790,12790,0
|
|
20240620,161000,454085130,12790,12790,12790,12790,0
|
|
20240620,160900,454085130,12790,12790,12790,12790,0
|
|
20240620,160800,454085130,12790,12790,12790,12790,0
|
|
20240620,160700,454085130,12790,12790,12790,12790,0
|
|
20240620,160600,454085130,12790,12790,12790,12790,0
|
|
20240620,160500,454085130,12790,12790,12790,12790,0
|
|
20240620,160400,454085130,12790,12790,12790,12790,0
|
|
20240620,160300,454085130,12790,12790,12790,12790,0
|
|
20240620,160200,454085130,12790,12790,12790,12790,0
|
|
20240620,160100,454085130,12790,12790,12790,12790,0
|
|
20240620,160000,454085130,12790,12790,12790,12790,0
|
|
20240620,155900,454085130,12790,12790,12790,12790,0
|
|
20240620,155800,454085130,12790,12790,12790,12790,0
|
|
20240620,155700,454085130,12790,12790,12790,12790,0
|
|
20240620,155600,454085130,12790,12790,12790,12790,341
|
|
20240620,155500,454085130,12790,12790,12790,12790,0
|
|
20240620,155400,454085130,12790,12790,12790,12790,0
|
|
20240620,155300,454085130,12790,12790,12790,12790,0
|
|
20240620,155200,454085130,12790,12790,12790,12790,0
|
|
20240620,155100,454085130,12790,12790,12790,12790,0
|
|
20240620,155000,454085130,12790,12790,12790,12790,0
|
|
20240620,154900,454085130,12790,12790,12790,12790,0
|
|
20240620,154800,454085130,12790,12790,12790,12790,0
|
|
20240620,154700,454085130,12790,12790,12790,12790,0
|
|
20240620,154600,454085130,12790,12790,12790,12790,0
|
|
20240620,154500,454085130,12790,12790,12790,12790,0
|
|
20240620,154400,454085130,12790,12790,12790,12790,0
|
|
20240620,154300,454085130,12790,12790,12790,12790,0
|
|
20240620,154200,454085130,12790,12790,12790,12790,0
|
|
20240620,154100,454085130,12790,12790,12790,12790,0
|
|
20240620,154000,454085130,12790,12790,12790,12790,0
|
|
20240620,153900,454085130,12790,12790,12790,12790,0
|
|
20240620,153800,454085130,12790,12790,12790,12790,0
|
|
20240620,153700,454085130,12790,12790,12790,12790,0
|
|
20240620,153600,454085130,12790,12790,12790,12790,0
|
|
20240620,153500,454085130,12790,12790,12790,12790,0
|
|
20240620,153400,454085130,12790,12790,12790,12790,0
|
|
20240620,153300,454085130,12790,12790,12790,12790,0
|
|
20240620,153200,454085130,12790,12790,12790,12790,0
|
|
20240620,153100,454085130,12790,12790,12790,12790,0
|
|
20240620,153000,454085130,12790,12790,12790,12790,341
|
|
20240620,152900,449723740,12780,12780,12780,12780,0
|
|
20240620,152800,449723740,12780,12780,12780,12780,0
|
|
20240620,152700,449723740,12780,12780,12780,12780,0
|
|
20240620,152600,449723740,12780,12780,12780,12780,0
|
|
20240620,152500,449723740,12780,12780,12780,12780,0
|
|
20240620,152400,449723740,12780,12780,12780,12780,0
|
|
20240620,152300,449723740,12780,12780,12780,12780,0
|
|
20240620,152200,449723740,12780,12780,12780,12780,0
|
|
20240620,152100,449723740,12780,12780,12780,12780,0
|
|
20240620,152000,449723740,12780,12780,12780,12780,0
|
|
20240620,151900,449723740,12780,12820,12820,12780,104
|
|
20240620,151800,448394060,12820,12820,12820,12820,29
|
|
20240620,151700,448022280,12820,12820,12820,12820,26
|
|
20240620,151600,447688960,12820,12820,12820,12820,0
|
|
20240620,151500,447688960,12820,12820,12820,12820,15
|
|
20240620,151400,447496660,12820,12810,12820,12810,26
|
|
20240620,151300,447163540,12810,12770,12810,12770,808
|
|
20240620,151200,436820260,12770,12770,12770,12770,17
|
|
20240620,151100,436603170,12770,12770,12770,12770,16
|
|
20240620,151000,436398850,12770,12770,12770,12770,4
|
|
20240620,150900,436347770,12770,12750,12770,12750,19
|
|
20240620,150800,436105200,12750,12760,12760,12750,349
|
|
20240620,150700,431655390,12770,12770,12770,12770,16
|
|
20240620,150600,431451070,12760,12760,12760,12760,7
|
|
20240620,150500,431361750,12760,12760,12760,12760,0
|
|
20240620,150400,431361750,12760,12760,12760,12760,47
|
|
20240620,150300,430762030,12750,12750,12750,12750,0
|
|
20240620,150200,430762030,12750,12750,12750,12750,10
|
|
20240620,150100,430634530,12760,12760,12760,12760,0
|
|
20240620,150000,430634530,12760,12760,12760,12760,289
|
|
20240620,145900,426946890,12770,12770,12770,12770,2
|
|
20240620,145800,426921350,12770,12770,12770,12770,95
|
|
20240620,145700,425708200,12760,12760,12760,12760,0
|
|
20240620,145600,425708200,12760,12770,12770,12760,134
|
|
20240620,145500,423997520,12770,12790,12790,12770,111
|
|
20240620,145400,422578550,12750,12750,12750,12750,213
|
|
20240620,145300,419862800,12750,12750,12750,12750,0
|
|
20240620,145200,419862800,12750,12750,12750,12750,0
|
|
20240620,145100,419862800,12750,12750,12750,12750,28
|
|
20240620,145000,419505800,12750,12750,12750,12740,501
|
|
20240620,144900,413118920,12780,12780,12780,12780,0
|
|
20240620,144800,413118920,12780,12780,12780,12780,0
|
|
20240620,144700,413118920,12780,12780,12780,12780,0
|
|
20240620,144600,413118920,12780,12780,12780,12780,56
|
|
20240620,144500,412403240,12830,12830,12830,12830,0
|
|
20240620,144400,412403240,12830,12790,12830,12790,50
|
|
20240620,144300,411762830,12780,12780,12780,12780,0
|
|
20240620,144200,411762830,12780,12780,12780,12780,0
|
|
20240620,144100,411762830,12780,12780,12780,12780,37
|
|
20240620,144000,411289970,12760,12760,12760,12760,0
|
|
20240620,143900,411289970,12760,12760,12760,12760,31
|
|
20240620,143800,410894410,12760,12760,12760,12760,0
|
|
20240620,143700,410894410,12760,12760,12760,12760,0
|
|
20240620,143600,410894410,12760,12760,12760,12760,0
|
|
20240620,143500,410894410,12760,12760,12760,12760,155
|
|
20240620,143400,408916610,12760,12760,12760,12760,1
|
|
20240620,143300,408903850,12770,12770,12770,12770,0
|
|
20240620,143200,408903850,12770,12750,12770,12740,674
|
|
20240620,143100,400297450,12750,12750,12750,12750,10
|
|
20240620,143000,400169950,12750,12750,12750,12750,0
|
|
20240620,142900,400169950,12750,12750,12750,12750,0
|
|
20240620,142800,400169950,12750,12750,12750,12750,84
|
|
20240620,142700,399098950,12780,12780,12780,12780,3
|
|
20240620,142600,399060610,12750,12750,12750,12750,0
|
|
20240620,142500,399060610,12750,12750,12750,12750,0
|
|
20240620,142400,399060610,12750,12750,12750,12750,20
|
|
20240620,142300,398805610,12750,12750,12750,12750,11
|
|
20240620,142200,398665360,12760,12770,12780,12760,678
|
|
20240620,142100,390008130,12780,12780,12780,12780,0
|
|
20240620,142000,390008130,12780,12820,12820,12780,374
|
|
20240620,141900,385228370,12780,12780,12780,12780,33
|
|
20240620,141800,384806630,12800,12830,12830,12800,66
|
|
20240620,141700,383961800,12770,12830,12830,12770,3
|
|
20240620,141600,383923430,12800,12800,12800,12800,0
|
|
20240620,141500,383923430,12800,12800,12800,12800,0
|
|
20240620,141400,383923430,12800,12800,12800,12800,0
|
|
20240620,141300,383923430,12800,12800,12800,12800,0
|
|
20240620,141200,383923430,12800,12800,12800,12800,0
|
|
20240620,141100,383923430,12800,12780,12800,12780,355
|
|
20240620,141000,379380170,12790,12800,12800,12790,148
|
|
20240620,140900,377486140,12780,12800,12800,12780,113
|
|
20240620,140800,376040690,12800,12800,12800,12800,36
|
|
20240620,140700,375579890,12800,12800,12800,12800,0
|
|
20240620,140600,375579890,12800,12800,12800,12800,0
|
|
20240620,140500,375579890,12800,12800,12800,12800,4
|
|
20240620,140400,375528690,12780,12780,12780,12780,0
|
|
20240620,140300,375528690,12780,12780,12780,12780,10
|
|
20240620,140200,375400890,12800,12800,12800,12800,41
|
|
20240620,140100,374876090,12800,12800,12800,12800,0
|
|
20240620,140000,374876090,12800,12800,12800,12800,10
|
|
20240620,135900,374748090,12770,12770,12770,12770,0
|
|
20240620,135800,374748090,12770,12770,12770,12770,3
|
|
20240620,135700,374709780,12770,12770,12770,12770,0
|
|
20240620,135600,374709780,12770,12770,12770,12770,0
|
|
20240620,135500,374709780,12770,12770,12770,12770,0
|
|
20240620,135400,374709780,12770,12770,12770,12770,0
|
|
20240620,135300,374709780,12770,12770,12770,12770,64
|
|
20240620,135200,373892500,12780,12800,12800,12780,31
|
|
20240620,135100,373495900,12800,12800,12800,12800,9
|
|
20240620,135000,373380700,12760,12760,12760,12760,0
|
|
20240620,134900,373380700,12760,12760,12760,12760,0
|
|
20240620,134800,373380700,12760,12760,12760,12760,58
|
|
20240620,134700,372640620,12790,12790,12790,12790,0
|
|
20240620,134600,372640620,12790,12790,12790,12790,0
|
|
20240620,134500,372640620,12790,12790,12790,12790,210
|
|
20240620,134400,369954720,12790,12790,12790,12790,0
|
|
20240620,134300,369954720,12790,12790,12790,12790,40
|
|
20240620,134200,369443120,12790,12790,12790,12790,0
|
|
20240620,134100,369443120,12790,12790,12790,12790,0
|
|
20240620,134000,369443120,12790,12790,12790,12790,0
|
|
20240620,133900,369443120,12790,12790,12790,12790,1
|
|
20240620,133800,369430330,12790,12790,12790,12790,0
|
|
20240620,133700,369430330,12790,12790,12790,12790,0
|
|
20240620,133600,369430330,12790,12790,12790,12790,0
|
|
20240620,133500,369430330,12790,12790,12790,12790,46
|
|
20240620,133400,368841990,12730,12730,12730,12730,0
|
|
20240620,133300,368841990,12730,12730,12730,12730,0
|
|
20240620,133200,368841990,12730,12730,12730,12730,35
|
|
20240620,133100,368396440,12770,12750,12770,12750,2
|
|
20240620,133000,368370920,12730,12730,12730,12730,0
|
|
20240620,132900,368370920,12730,12730,12730,12730,0
|
|
20240620,132800,368370920,12730,12730,12730,12730,0
|
|
20240620,132700,368370920,12730,12730,12730,12730,0
|
|
20240620,132600,368370920,12730,12740,12740,12730,4
|
|
20240620,132500,368319980,12730,12730,12730,12730,0
|
|
20240620,132400,368319980,12730,12730,12730,12730,0
|
|
20240620,132300,368319980,12730,12730,12730,12730,0
|
|
20240620,132200,368319980,12730,12730,12730,12730,0
|
|
20240620,132100,368319980,12730,12730,12730,12730,500
|
|
20240620,132000,361954980,12730,12730,12730,12730,200
|
|
20240620,131900,359408980,12730,12730,12730,12730,130
|
|
20240620,131800,357754080,12740,12740,12740,12740,0
|
|
20240620,131700,357754080,12740,12740,12740,12740,0
|
|
20240620,131600,357754080,12740,12750,12790,12740,471
|
|
20240620,131500,351748240,12740,12740,12740,12740,0
|
|
20240620,131400,351748240,12740,12740,12740,12740,0
|
|
20240620,131300,351748240,12740,12740,12740,12740,0
|
|
20240620,131200,351748240,12740,12740,12740,12740,0
|
|
20240620,131100,351748240,12740,12740,12740,12740,11
|
|
20240620,131000,351608100,12740,12740,12740,12740,0
|
|
20240620,130900,351608100,12740,12750,12750,12740,353
|
|
20240620,130800,347110780,12770,12770,12770,12770,45
|
|
20240620,130700,346536130,12750,12750,12750,12750,0
|
|
20240620,130600,346536130,12750,12750,12750,12750,2
|
|
20240620,130500,346510630,12750,12750,12750,12750,16
|
|
20240620,130400,346306630,12740,12740,12740,12740,50
|
|
20240620,130300,345669630,12750,12750,12750,12750,0
|
|
20240620,130200,345669630,12750,12750,12750,12750,1
|
|
20240620,130100,345656880,12750,12750,12750,12750,17
|
|
20240620,130000,345440130,12750,12750,12750,12750,3
|
|
20240620,125900,345401880,12750,12750,12750,12750,2
|
|
20240620,125800,345376380,12750,12750,12750,12750,41
|
|
20240620,125700,344853630,12750,12750,12750,12750,0
|
|
20240620,125600,344853630,12750,12750,12750,12750,20
|
|
20240620,125500,344598630,12750,12780,12780,12750,249
|
|
20240620,125400,341419740,12750,12760,12760,12750,537
|
|
20240620,125300,334572900,12780,12780,12780,12780,0
|
|
20240620,125200,334572900,12780,12780,12780,12780,2
|
|
20240620,125100,334547340,12750,12770,12770,12750,783
|
|
20240620,125000,324561940,12770,12770,12770,12770,691
|
|
20240620,124900,315737870,12780,12780,12780,12780,18
|
|
20240620,124800,315507830,12780,12780,12780,12780,0
|
|
20240620,124700,315507830,12780,12780,12780,12780,12
|
|
20240620,124600,315354470,12780,12780,12780,12780,11
|
|
20240620,124500,315213890,12770,12770,12770,12770,100
|
|
20240620,124400,313936890,12780,12780,12780,12780,134
|
|
20240620,124300,312224370,12790,12790,12790,12790,0
|
|
20240620,124200,312224370,12790,12790,12790,12790,15
|
|
20240620,124100,312032520,12780,12780,12780,12780,0
|
|
20240620,124000,312032520,12780,12780,12780,12780,530
|
|
20240620,123900,305259120,12790,12790,12790,12790,0
|
|
20240620,123800,305259120,12790,12790,12790,12790,0
|
|
20240620,123700,305259120,12790,12790,12790,12790,0
|
|
20240620,123600,305259120,12790,12790,12790,12790,0
|
|
20240620,123500,305259120,12790,12790,12790,12790,55
|
|
20240620,123400,304555670,12820,12820,12820,12820,138
|
|
20240620,123300,302786510,12790,12790,12790,12790,1
|
|
20240620,123200,302773720,12790,12800,12800,12790,173
|
|
20240620,123100,300560910,12800,12790,12800,12790,263
|
|
20240620,123000,297194540,12790,12800,12800,12790,44
|
|
20240620,122900,296631380,12810,12810,12810,12810,0
|
|
20240620,122800,296631380,12810,12810,12810,12810,0
|
|
20240620,122700,296631380,12810,12810,12810,12810,0
|
|
20240620,122600,296631380,12810,12810,12810,12810,0
|
|
20240620,122500,296631380,12810,12810,12810,12810,0
|
|
20240620,122400,296631380,12810,12810,12810,12810,0
|
|
20240620,122300,296631380,12810,12810,12810,12810,0
|
|
20240620,122200,296631380,12810,12810,12810,12810,276
|
|
20240620,122100,293095820,12810,12810,12810,12810,0
|
|
20240620,122000,293095820,12810,12810,12810,12810,0
|
|
20240620,121900,293095820,12810,12810,12810,12810,29
|
|
20240620,121800,292724330,12810,12810,12810,12810,0
|
|
20240620,121700,292724330,12810,12840,12840,12810,117
|
|
20240620,121600,291222560,12840,12840,12840,12840,0
|
|
20240620,121500,291222560,12840,12840,12840,12840,0
|
|
20240620,121400,291222560,12840,12840,12840,12840,0
|
|
20240620,121300,291222560,12840,12840,12840,12840,0
|
|
20240620,121200,291222560,12840,12780,12840,12780,139
|
|
20240620,121100,289439910,12780,12780,12780,12780,0
|
|
20240620,121000,289439910,12780,12780,12780,12780,0
|
|
20240620,120900,289439910,12780,12780,12780,12780,8
|
|
20240620,120800,289337670,12800,12800,12800,12800,76
|
|
20240620,120700,288364870,12790,12790,12790,12790,0
|
|
20240620,120600,288364870,12790,12800,12800,12790,132
|
|
20240620,120500,286676540,12840,12840,12840,12840,0
|
|
20240620,120400,286676540,12840,12840,12840,12840,0
|
|
20240620,120300,286676540,12840,12840,12840,12840,0
|
|
20240620,120200,286676540,12840,12830,12840,12830,200
|
|
20240620,120100,284108820,12840,12840,12840,12840,0
|
|
20240620,120000,284108820,12840,12800,12840,12800,53
|
|
20240620,115900,283429100,12800,12800,12800,12800,3
|
|
20240620,115800,283390700,12780,12780,12780,12780,0
|
|
20240620,115700,283390700,12780,12780,12780,12780,0
|
|
20240620,115600,283390700,12780,12780,12780,12780,0
|
|
20240620,115500,283390700,12780,12780,12780,12780,0
|
|
20240620,115400,283390700,12780,12780,12780,12780,0
|
|
20240620,115300,283390700,12780,12780,12780,12780,0
|
|
20240620,115200,283390700,12780,12790,12790,12780,326
|
|
20240620,115100,279222810,12840,12830,12840,12830,138
|
|
20240620,115000,277450990,12790,12790,12790,12790,0
|
|
20240620,114900,277450990,12790,12790,12790,12790,0
|
|
20240620,114800,277450990,12790,12790,12790,12790,0
|
|
20240620,114700,277450990,12790,12790,12790,12790,0
|
|
20240620,114600,277450990,12790,12790,12790,12790,110
|
|
20240620,114500,276044090,12790,12790,12790,12790,0
|
|
20240620,114400,276044090,12790,12790,12790,12790,0
|
|
20240620,114300,276044090,12790,12840,12840,12790,53
|
|
20240620,114200,275364070,12840,12840,12840,12840,0
|
|
20240620,114100,275364070,12840,12840,12840,12840,0
|
|
20240620,114000,275364070,12840,12840,12840,12840,0
|
|
20240620,113900,275364070,12840,12840,12840,12840,0
|
|
20240620,113800,275364070,12840,12840,12840,12840,0
|
|
20240620,113700,275364070,12840,12840,12840,12840,0
|
|
20240620,113600,275364070,12840,12840,12840,12840,0
|
|
20240620,113500,275364070,12840,12840,12840,12840,7
|
|
20240620,113400,275274190,12840,12840,12840,12840,0
|
|
20240620,113300,275274190,12840,12840,12840,12840,41
|
|
20240620,113200,274747750,12840,12840,12840,12840,0
|
|
20240620,113100,274747750,12840,12840,12840,12840,0
|
|
20240620,113000,274747750,12840,12830,12840,12830,138
|
|
20240620,112900,272976420,12770,12770,12770,12770,1
|
|
20240620,112800,272963650,12830,12830,12830,12830,1
|
|
20240620,112700,272950820,12830,12820,12830,12820,35
|
|
20240620,112600,272501920,12770,12820,12820,12770,101
|
|
20240620,112500,271212100,12820,12820,12820,12820,1
|
|
20240620,112400,271199280,12840,12840,12840,12840,0
|
|
20240620,112300,271199280,12840,12840,12840,12840,106
|
|
20240620,112200,269838240,12840,12810,12840,12810,54
|
|
20240620,112100,269145850,12820,12820,12820,12820,0
|
|
20240620,112000,269145850,12820,12820,12820,12820,0
|
|
20240620,111900,269145850,12820,12820,12820,12820,0
|
|
20240620,111800,269145850,12820,12810,12820,12810,33
|
|
20240620,111700,268722940,12820,12820,12820,12820,0
|
|
20240620,111600,268722940,12820,12820,12820,12820,0
|
|
20240620,111500,268722940,12820,12820,12820,12820,0
|
|
20240620,111400,268722940,12820,12820,12820,12820,0
|
|
20240620,111300,268722940,12820,12820,12820,12820,39
|
|
20240620,111200,268222960,12820,12820,12820,12820,50
|
|
20240620,111100,267581960,12820,12820,12820,12820,5
|
|
20240620,111000,267517860,12840,12840,12840,12840,0
|
|
20240620,110900,267517860,12840,12800,12840,12800,138
|
|
20240620,110800,265748820,12810,12800,12810,12800,74
|
|
20240620,110700,264801380,12800,12800,12800,12800,0
|
|
20240620,110600,264801380,12800,12790,12800,12790,14
|
|
20240620,110500,264622190,12790,12790,12790,12790,30
|
|
20240620,110400,264238490,12780,12780,12780,12780,0
|
|
20240620,110300,264238490,12780,12780,12780,12780,15
|
|
20240620,110200,264046790,12780,12780,12780,12780,0
|
|
20240620,110100,264046790,12780,12780,12780,12780,4
|
|
20240620,110000,263995670,12770,12770,12770,12770,0
|
|
20240620,105900,263995670,12770,12770,12770,12770,0
|
|
20240620,105800,263995670,12770,12770,12770,12770,20
|
|
20240620,105700,263740270,12690,12690,12690,12690,0
|
|
20240620,105600,263740270,12690,12700,12700,12690,346
|
|
20240620,105500,259346080,12700,12700,12700,12700,0
|
|
20240620,105400,259346080,12700,12720,12720,12700,521
|
|
20240620,105300,252721890,12760,12760,12760,12760,0
|
|
20240620,105200,252721890,12760,12760,12760,12760,0
|
|
20240620,105100,252721890,12760,12760,12760,12760,0
|
|
20240620,105000,252721890,12760,12760,12760,12760,0
|
|
20240620,104900,252721890,12760,12760,12760,12760,202
|
|
20240620,104800,250144370,12760,12760,12760,12760,278
|
|
20240620,104700,246597090,12760,12760,12760,12760,0
|
|
20240620,104600,246597090,12760,12750,12760,12750,100
|
|
20240620,104500,245321590,12720,12730,12730,12720,100
|
|
20240620,104400,244049010,12740,12740,12740,12740,5
|
|
20240620,104300,243985310,12750,12750,12750,12750,0
|
|
20240620,104200,243985310,12750,12750,12750,12750,2
|
|
20240620,104100,243959810,12700,12700,12700,12700,0
|
|
20240620,104000,243959810,12700,12700,12700,12700,0
|
|
20240620,103900,243959810,12700,12700,12700,12700,0
|
|
20240620,103800,243959810,12700,12700,12700,12700,0
|
|
20240620,103700,243959810,12700,12700,12700,12700,0
|
|
20240620,103600,243959810,12700,12710,12710,12700,500
|
|
20240620,103500,237609010,12700,12700,12700,12700,0
|
|
20240620,103400,237609010,12700,12740,12740,12700,574
|
|
20240620,103300,230308450,12740,12740,12740,12740,0
|
|
20240620,103200,230308450,12740,12740,12740,12740,10
|
|
20240620,103100,230181050,12800,12800,12800,12800,0
|
|
20240620,103000,230181050,12800,12790,12800,12790,89
|
|
20240620,102900,229042210,12760,12760,12760,12760,5
|
|
20240620,102800,228978410,12760,12760,12760,12760,210
|
|
20240620,102700,226298810,12760,12760,12760,12760,139
|
|
20240620,102600,224525170,12760,12760,12760,12760,5
|
|
20240620,102500,224461370,12760,12760,12760,12760,0
|
|
20240620,102400,224461370,12760,12750,12760,12750,44
|
|
20240620,102300,223899950,12760,12760,12760,12760,0
|
|
20240620,102200,223899950,12760,12760,12760,12760,0
|
|
20240620,102100,223899950,12760,12760,12760,12760,105
|
|
20240620,102000,222560150,12760,12750,12760,12750,501
|
|
20240620,101900,216167450,12750,12750,12750,12750,25
|
|
20240620,101800,215848700,12750,12750,12750,12750,19
|
|
20240620,101700,215606450,12720,12790,12790,12720,11
|
|
20240620,101600,215466460,12740,12740,12740,12740,20
|
|
20240620,101500,215211660,12740,12730,12740,12730,100
|
|
20240620,101400,213938160,12660,12660,12660,12660,0
|
|
20240620,101300,213938160,12660,12680,12680,12660,951
|
|
20240620,101200,201886840,12740,12740,12740,12740,0
|
|
20240620,101100,201886840,12740,12730,12740,12670,610
|
|
20240620,101000,194141560,12740,12750,12750,12740,59
|
|
20240620,100900,193389870,12760,12760,12760,12760,0
|
|
20240620,100800,193389870,12760,12760,12760,12760,4
|
|
20240620,100700,193338830,12770,12770,12770,12770,2
|
|
20240620,100600,193313290,12790,12730,12790,12730,155
|
|
20240620,100500,191337910,12740,12740,12740,12740,13
|
|
20240620,100400,191172290,12750,12750,12750,12750,56
|
|
20240620,100300,190458290,12750,12800,12800,12750,202
|
|
20240620,100200,187881690,12760,12780,12780,12760,553
|
|
20240620,100100,180815450,12780,12780,12780,12780,0
|
|
20240620,100000,180815450,12780,12780,12780,12780,0
|
|
20240620,095900,180815450,12780,12750,12780,12750,12
|
|
20240620,095800,180662390,12740,12740,12740,12740,5
|
|
20240620,095700,180598690,12740,12740,12740,12740,1
|
|
20240620,095600,180585950,12740,12700,12740,12680,69
|
|
20240620,095500,179710950,12740,12740,12740,12740,3
|
|
20240620,095400,179672730,12700,12690,12700,12690,115
|
|
20240620,095300,178212330,12700,12700,12700,12700,230
|
|
20240620,095200,175291330,12700,12700,12700,12700,3
|
|
20240620,095100,175253230,12700,12700,12700,12700,0
|
|
20240620,095000,175253230,12700,12700,12700,12700,213
|
|
20240620,094900,172548130,12720,12680,12720,12680,1431
|
|
20240620,094800,154374250,12690,12690,12690,12690,0
|
|
20240620,094700,154374250,12690,12690,12690,12690,0
|
|
20240620,094600,154374250,12690,12690,12690,12690,10
|
|
20240620,094500,154247350,12660,12660,12660,12660,0
|
|
20240620,094400,154247350,12660,12640,12660,12640,828
|
|
20240620,094300,143776410,12640,12650,12650,12640,207
|
|
20240620,094200,141158750,12640,12640,12640,12640,56
|
|
20240620,094100,140450910,12640,12660,12660,12640,93
|
|
20240620,094000,139274280,12670,12680,12680,12670,225
|
|
20240620,093900,136421530,12680,12630,12680,12630,972
|
|
20240620,093800,124136420,12630,12630,12640,12590,702
|
|
20240620,093700,115289960,12640,12700,12700,12620,1301
|
|
20240620,093600,98828290,12710,12710,12710,12710,28
|
|
20240620,093500,98472410,12700,12700,12700,12700,813
|
|
20240620,093400,88147310,12710,12740,12740,12710,880
|
|
20240620,093300,76947490,12790,12760,12790,12730,445
|
|
20240620,093200,71281400,12730,12730,12730,12730,0
|
|
20240620,093100,71281400,12730,12750,12750,12730,206
|
|
20240620,093000,68657210,12750,12760,12760,12750,773
|
|
20240620,092900,58801320,12760,12780,12780,12760,400
|
|
20240620,092800,53696370,12760,12760,12760,12760,0
|
|
20240620,092700,53696370,12760,12780,12780,12760,517
|
|
20240620,092600,47097810,12770,12770,12770,12770,0
|
|
20240620,092500,47097810,12770,12770,12770,12770,50
|
|
20240620,092400,46459310,12760,12760,12760,12760,0
|
|
20240620,092300,46459310,12760,12760,12760,12760,0
|
|
20240620,092200,46459310,12760,12840,12840,12750,2031
|
|
20240620,092100,20540490,12840,12840,12840,12840,0
|
|
20240620,092000,20540490,12840,12870,12870,12840,41
|
|
20240620,091900,20013440,12880,12880,12880,12880,20
|
|
20240620,091800,19755840,12890,12890,12890,12890,1
|
|
20240620,091700,19742950,12780,12800,12800,12780,377
|
|
20240620,091600,14923550,12810,12830,12830,12800,103
|
|
20240620,091500,13604810,12830,12830,12830,12820,225
|
|
20240620,091400,10719490,12830,12830,12830,12830,98
|
|
20240620,091300,9462150,12830,12830,12830,12830,204
|
|
20240620,091200,6844830,12830,12830,12830,12830,100
|
|
20240620,091100,5561830,12830,12910,12910,12830,159
|
|
20240620,091000,3514920,12940,12940,12940,12940,0
|
|
20240620,090900,3514920,12940,12940,12940,12940,0
|
|
20240620,090800,3514920,12940,12940,12940,12940,0
|
|
20240620,090700,3514920,12940,12940,12940,12940,0
|
|
20240620,090600,3514920,12940,12940,12940,12940,0
|
|
20240620,090500,3514920,12940,12900,12940,12900,54
|
|
20240620,090400,2817560,12900,12900,12900,12900,0
|
|
20240620,090300,2817560,12900,12900,12900,12900,0
|
|
20240620,090200,2817560,12900,12850,12930,12830,42
|
|
20240620,090100,2277440,12940,12940,12940,12940,0
|
|
20240620,090000,2277440,12940,12940,12940,12940,176
|