599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,185600,594795180,13020,13020,13020,13020,1254
|
|
20240621,185500,594795180,13020,13020,13020,13020,0
|
|
20240621,185400,594795180,13020,13020,13020,13020,0
|
|
20240621,185300,594795180,13020,13020,13020,13020,0
|
|
20240621,185200,594795180,13020,13020,13020,13020,0
|
|
20240621,185100,594795180,13020,13020,13020,13020,0
|
|
20240621,185000,594795180,13020,13020,13020,13020,0
|
|
20240621,184900,594795180,13020,13020,13020,13020,0
|
|
20240621,184800,594795180,13020,13020,13020,13020,0
|
|
20240621,184700,594795180,13020,13020,13020,13020,0
|
|
20240621,184600,594795180,13020,13020,13020,13020,0
|
|
20240621,184500,594795180,13020,13020,13020,13020,0
|
|
20240621,184400,594795180,13020,13020,13020,13020,0
|
|
20240621,184300,594795180,13020,13020,13020,13020,0
|
|
20240621,184200,594795180,13020,13020,13020,13020,0
|
|
20240621,184100,594795180,13020,13020,13020,13020,0
|
|
20240621,184000,594795180,13020,13020,13020,13020,0
|
|
20240621,183900,594795180,13020,13020,13020,13020,0
|
|
20240621,183800,594795180,13020,13020,13020,13020,0
|
|
20240621,183700,594795180,13020,13020,13020,13020,0
|
|
20240621,183600,594795180,13020,13020,13020,13020,0
|
|
20240621,183500,594795180,13020,13020,13020,13020,0
|
|
20240621,183400,594795180,13020,13020,13020,13020,0
|
|
20240621,183300,594795180,13020,13020,13020,13020,0
|
|
20240621,183200,594795180,13020,13020,13020,13020,0
|
|
20240621,183100,594795180,13020,13020,13020,13020,0
|
|
20240621,183000,594795180,13020,13020,13020,13020,0
|
|
20240621,182900,594795180,13020,13020,13020,13020,0
|
|
20240621,182800,594795180,13020,13020,13020,13020,0
|
|
20240621,182700,594795180,13020,13020,13020,13020,0
|
|
20240621,182600,594795180,13020,13020,13020,13020,1254
|
|
20240621,182500,594795180,13020,13020,13020,13020,0
|
|
20240621,182400,594795180,13020,13020,13020,13020,0
|
|
20240621,182300,594795180,13020,13020,13020,13020,0
|
|
20240621,182200,594795180,13020,13020,13020,13020,0
|
|
20240621,182100,594795180,13020,13020,13020,13020,0
|
|
20240621,182000,594795180,13020,13020,13020,13020,0
|
|
20240621,181900,594795180,13020,13020,13020,13020,0
|
|
20240621,181800,594795180,13020,13020,13020,13020,0
|
|
20240621,181700,594795180,13020,13020,13020,13020,0
|
|
20240621,181600,594795180,13020,13020,13020,13020,0
|
|
20240621,181500,594795180,13020,13020,13020,13020,0
|
|
20240621,181400,594795180,13020,13020,13020,13020,0
|
|
20240621,181300,594795180,13020,13020,13020,13020,0
|
|
20240621,181200,594795180,13020,13020,13020,13020,0
|
|
20240621,181100,594795180,13020,13020,13020,13020,0
|
|
20240621,181000,594795180,13020,13020,13020,13020,0
|
|
20240621,180900,594795180,13020,13020,13020,13020,0
|
|
20240621,180800,594795180,13020,13020,13020,13020,0
|
|
20240621,180700,594795180,13020,13020,13020,13020,0
|
|
20240621,180600,594795180,13020,13020,13020,13020,0
|
|
20240621,180500,594795180,13020,13020,13020,13020,0
|
|
20240621,180400,594795180,13020,13020,13020,13020,0
|
|
20240621,180300,594795180,13020,13020,13020,13020,0
|
|
20240621,180200,594795180,13020,13020,13020,13020,0
|
|
20240621,180100,594795180,13020,13020,13020,13020,0
|
|
20240621,180000,594795180,13020,13020,13020,13020,0
|
|
20240621,175900,594795180,13020,13020,13020,13020,0
|
|
20240621,175800,594795180,13020,13020,13020,13020,0
|
|
20240621,175700,594795180,13020,13020,13020,13020,0
|
|
20240621,175600,594795180,13020,13020,13020,13020,1254
|
|
20240621,175500,594795180,13020,13020,13020,13020,0
|
|
20240621,175400,594795180,13020,13020,13020,13020,0
|
|
20240621,175300,594795180,13020,13020,13020,13020,0
|
|
20240621,175200,594795180,13020,13020,13020,13020,0
|
|
20240621,175100,594795180,13020,13020,13020,13020,0
|
|
20240621,175000,594795180,13020,13020,13020,13020,0
|
|
20240621,174900,594795180,13020,13020,13020,13020,0
|
|
20240621,174800,594795180,13020,13020,13020,13020,0
|
|
20240621,174700,594795180,13020,13020,13020,13020,0
|
|
20240621,174600,594795180,13020,13020,13020,13020,0
|
|
20240621,174500,594795180,13020,13020,13020,13020,0
|
|
20240621,174400,594795180,13020,13020,13020,13020,0
|
|
20240621,174300,594795180,13020,13020,13020,13020,0
|
|
20240621,174200,594795180,13020,13020,13020,13020,0
|
|
20240621,174100,594795180,13020,13020,13020,13020,0
|
|
20240621,174000,594795180,13020,13020,13020,13020,0
|
|
20240621,173900,594795180,13020,13020,13020,13020,0
|
|
20240621,173800,594795180,13020,13020,13020,13020,0
|
|
20240621,173700,594795180,13020,13020,13020,13020,0
|
|
20240621,173600,594795180,13020,13020,13020,13020,0
|
|
20240621,173500,594795180,13020,13020,13020,13020,0
|
|
20240621,173400,594795180,13020,13020,13020,13020,0
|
|
20240621,173300,594795180,13020,13020,13020,13020,0
|
|
20240621,173200,594795180,13020,13020,13020,13020,0
|
|
20240621,173100,594795180,13020,13020,13020,13020,0
|
|
20240621,173000,594795180,13020,13020,13020,13020,0
|
|
20240621,172900,594795180,13020,13020,13020,13020,0
|
|
20240621,172800,594795180,13020,13020,13020,13020,0
|
|
20240621,172700,594795180,13020,13020,13020,13020,0
|
|
20240621,172600,594795180,13020,13020,13020,13020,1254
|
|
20240621,172500,594795180,13020,13020,13020,13020,0
|
|
20240621,172400,594795180,13020,13020,13020,13020,0
|
|
20240621,172300,594795180,13020,13020,13020,13020,0
|
|
20240621,172200,594795180,13020,13020,13020,13020,0
|
|
20240621,172100,594795180,13020,13020,13020,13020,0
|
|
20240621,172000,594795180,13020,13020,13020,13020,0
|
|
20240621,171900,594795180,13020,13020,13020,13020,0
|
|
20240621,171800,594795180,13020,13020,13020,13020,0
|
|
20240621,171700,594795180,13020,13020,13020,13020,0
|
|
20240621,171600,594795180,13020,13020,13020,13020,0
|
|
20240621,171500,594795180,13020,13020,13020,13020,0
|
|
20240621,171400,594795180,13020,13020,13020,13020,0
|
|
20240621,171300,594795180,13020,13020,13020,13020,0
|
|
20240621,171200,594795180,13020,13020,13020,13020,0
|
|
20240621,171100,594795180,13020,13020,13020,13020,0
|
|
20240621,171000,594795180,13020,13020,13020,13020,0
|
|
20240621,170900,594795180,13020,13020,13020,13020,0
|
|
20240621,170800,594795180,13020,13020,13020,13020,0
|
|
20240621,170700,594795180,13020,13020,13020,13020,0
|
|
20240621,170600,594795180,13020,13020,13020,13020,0
|
|
20240621,170500,594795180,13020,13020,13020,13020,0
|
|
20240621,170400,594795180,13020,13020,13020,13020,0
|
|
20240621,170300,594795180,13020,13020,13020,13020,0
|
|
20240621,170200,594795180,13020,13020,13020,13020,0
|
|
20240621,170100,594795180,13020,13020,13020,13020,0
|
|
20240621,170000,594795180,13020,13020,13020,13020,0
|
|
20240621,165900,594795180,13020,13020,13020,13020,0
|
|
20240621,165800,594795180,13020,13020,13020,13020,0
|
|
20240621,165700,594795180,13020,13020,13020,13020,0
|
|
20240621,165600,594795180,13020,13020,13020,13020,1254
|
|
20240621,165500,594795180,13020,13020,13020,13020,0
|
|
20240621,165400,594795180,13020,13020,13020,13020,0
|
|
20240621,165300,594795180,13020,13020,13020,13020,0
|
|
20240621,165200,594795180,13020,13020,13020,13020,0
|
|
20240621,165100,594795180,13020,13020,13020,13020,0
|
|
20240621,165000,594795180,13020,13020,13020,13020,0
|
|
20240621,164900,594795180,13020,13020,13020,13020,0
|
|
20240621,164800,594795180,13020,13020,13020,13020,0
|
|
20240621,164700,594795180,13020,13020,13020,13020,0
|
|
20240621,164600,594795180,13020,13020,13020,13020,0
|
|
20240621,164500,594795180,13020,13020,13020,13020,0
|
|
20240621,164400,594795180,13020,13020,13020,13020,0
|
|
20240621,164300,594795180,13020,13020,13020,13020,0
|
|
20240621,164200,594795180,13020,13020,13020,13020,0
|
|
20240621,164100,594795180,13020,13020,13020,13020,0
|
|
20240621,164000,594795180,13020,13020,13020,13020,0
|
|
20240621,163900,594795180,13020,13020,13020,13020,0
|
|
20240621,163800,594795180,13020,13020,13020,13020,0
|
|
20240621,163700,594795180,13020,13020,13020,13020,0
|
|
20240621,163600,594795180,13020,13020,13020,13020,0
|
|
20240621,163500,594795180,13020,13020,13020,13020,0
|
|
20240621,163400,594795180,13020,13020,13020,13020,0
|
|
20240621,163300,594795180,13020,13020,13020,13020,0
|
|
20240621,163200,594795180,13020,13020,13020,13020,0
|
|
20240621,163100,594795180,13020,13020,13020,13020,0
|
|
20240621,163000,594795180,13020,13020,13020,13020,0
|
|
20240621,162900,594795180,13020,13020,13020,13020,0
|
|
20240621,162800,594795180,13020,13020,13020,13020,0
|
|
20240621,162700,594795180,13020,13020,13020,13020,0
|
|
20240621,162600,594795180,13020,13020,13020,13020,1254
|
|
20240621,162500,594795180,13020,13020,13020,13020,0
|
|
20240621,162400,594795180,13020,13020,13020,13020,0
|
|
20240621,162300,594795180,13020,13020,13020,13020,0
|
|
20240621,162200,594795180,13020,13020,13020,13020,0
|
|
20240621,162100,594795180,13020,13020,13020,13020,0
|
|
20240621,162000,594795180,13020,13020,13020,13020,0
|
|
20240621,161900,594795180,13020,13020,13020,13020,0
|
|
20240621,161800,594795180,13020,13020,13020,13020,0
|
|
20240621,161700,594795180,13020,13020,13020,13020,0
|
|
20240621,161600,594795180,13020,13020,13020,13020,0
|
|
20240621,161500,594795180,13020,13020,13020,13020,0
|
|
20240621,161400,594795180,13020,13020,13020,13020,0
|
|
20240621,161300,594795180,13020,13020,13020,13020,0
|
|
20240621,161200,594795180,13020,13020,13020,13020,0
|
|
20240621,161100,594795180,13020,13020,13020,13020,0
|
|
20240621,161000,594795180,13020,13020,13020,13020,0
|
|
20240621,160900,594795180,13020,13020,13020,13020,0
|
|
20240621,160800,594795180,13020,13020,13020,13020,0
|
|
20240621,160700,594795180,13020,13020,13020,13020,0
|
|
20240621,160600,594795180,13020,13020,13020,13020,0
|
|
20240621,160500,594795180,13020,13020,13020,13020,0
|
|
20240621,160400,594795180,13020,13020,13020,13020,0
|
|
20240621,160300,594795180,13020,13020,13020,13020,0
|
|
20240621,160200,594795180,13020,13020,13020,13020,0
|
|
20240621,160100,594795180,13020,13020,13020,13020,0
|
|
20240621,160000,594795180,13020,13020,13020,13020,0
|
|
20240621,155900,594795180,13020,13020,13020,13020,0
|
|
20240621,155800,594795180,13020,13020,13020,13020,0
|
|
20240621,155700,594795180,13020,13020,13020,13020,0
|
|
20240621,155600,594795180,13020,13020,13020,13020,1254
|
|
20240621,155500,594795180,13020,13020,13020,13020,0
|
|
20240621,155400,594795180,13020,13020,13020,13020,0
|
|
20240621,155300,594795180,13020,13020,13020,13020,0
|
|
20240621,155200,594795180,13020,13020,13020,13020,0
|
|
20240621,155100,594795180,13020,13020,13020,13020,0
|
|
20240621,155000,594795180,13020,13020,13020,13020,0
|
|
20240621,154900,594795180,13020,13020,13020,13020,0
|
|
20240621,154800,594795180,13020,13020,13020,13020,0
|
|
20240621,154700,594795180,13020,13020,13020,13020,0
|
|
20240621,154600,594795180,13020,13020,13020,13020,0
|
|
20240621,154500,594795180,13020,13020,13020,13020,0
|
|
20240621,154400,594795180,13020,13020,13020,13020,0
|
|
20240621,154300,594795180,13020,13020,13020,13020,0
|
|
20240621,154200,594795180,13020,13020,13020,13020,0
|
|
20240621,154100,594795180,13020,13020,13020,13020,0
|
|
20240621,154000,594795180,13020,13020,13020,13020,0
|
|
20240621,153900,594795180,13020,13020,13020,13020,0
|
|
20240621,153800,594795180,13020,13020,13020,13020,0
|
|
20240621,153700,594795180,13020,13020,13020,13020,0
|
|
20240621,153600,594795180,13020,13020,13020,13020,0
|
|
20240621,153500,594795180,13020,13020,13020,13020,0
|
|
20240621,153400,594795180,13020,13020,13020,13020,0
|
|
20240621,153300,594795180,13020,13020,13020,13020,0
|
|
20240621,153200,594795180,13020,13020,13020,13020,0
|
|
20240621,153100,594795180,13020,13020,13020,13020,0
|
|
20240621,153000,594795180,13020,13020,13020,13020,1254
|
|
20240621,152900,578468100,12990,12990,12990,12990,0
|
|
20240621,152800,578468100,12990,12990,12990,12990,0
|
|
20240621,152700,578468100,12990,12990,12990,12990,0
|
|
20240621,152600,578468100,12990,12990,12990,12990,0
|
|
20240621,152500,578468100,12990,12990,12990,12990,0
|
|
20240621,152400,578468100,12990,12990,12990,12990,0
|
|
20240621,152300,578468100,12990,12990,12990,12990,0
|
|
20240621,152200,578468100,12990,12990,12990,12990,0
|
|
20240621,152100,578468100,12990,12990,12990,12990,0
|
|
20240621,152000,578468100,12990,12990,12990,12990,0
|
|
20240621,151900,578468100,12990,12960,12990,12960,11
|
|
20240621,151800,578325510,12960,12970,12970,12960,800
|
|
20240621,151700,567957390,12990,12980,12990,12970,320
|
|
20240621,151600,563800890,12970,12970,12970,12970,60
|
|
20240621,151500,563022690,12970,13020,13020,12970,976
|
|
20240621,151400,550352720,13020,13020,13020,13020,788
|
|
20240621,151300,540092960,13020,13020,13020,13020,5
|
|
20240621,151200,540027860,13020,13000,13020,13000,367
|
|
20240621,151100,535250990,13000,13000,13000,13000,100
|
|
20240621,151000,533950990,13000,13000,13000,13000,11
|
|
20240621,150900,533807990,13000,13000,13000,13000,652
|
|
20240621,150800,525331990,13000,12990,13000,12990,15
|
|
20240621,150700,525137000,12990,13000,13000,12990,575
|
|
20240621,150600,517663890,12990,12990,12990,12990,475
|
|
20240621,150500,511493640,12980,12970,12980,12970,1289
|
|
20240621,150400,494772790,12960,12960,12960,12960,689
|
|
20240621,150300,485843350,12960,12960,12960,12950,717
|
|
20240621,150200,476552030,12950,12950,12950,12950,314
|
|
20240621,150100,472485730,12950,12950,12950,12950,292
|
|
20240621,150000,468704330,12940,12940,12940,12940,1
|
|
20240621,145900,468691390,12940,12940,12940,12940,2
|
|
20240621,145800,468665510,12940,12940,12940,12940,0
|
|
20240621,145700,468665510,12940,12940,12940,12940,1
|
|
20240621,145600,468652570,12950,12950,12950,12950,580
|
|
20240621,145500,461141570,12940,12940,12940,12940,0
|
|
20240621,145400,461141570,12940,12940,12940,12940,21
|
|
20240621,145300,460869830,12950,12940,12950,12940,101
|
|
20240621,145200,459562880,12950,12950,12950,12950,0
|
|
20240621,145100,459562880,12950,12950,12950,12950,10
|
|
20240621,145000,459433380,12940,12930,12940,12930,131
|
|
20240621,144900,457739240,12930,12930,12930,12930,52
|
|
20240621,144800,457066880,12930,12940,12940,12930,167
|
|
20240621,144700,454907400,12940,12940,12940,12940,79
|
|
20240621,144600,453885140,12940,12930,12940,12930,196
|
|
20240621,144500,451349200,12940,12940,12940,12940,1
|
|
20240621,144400,451336260,12930,12930,12930,12930,0
|
|
20240621,144300,451336260,12930,12930,12930,12930,0
|
|
20240621,144200,451336260,12930,12930,12930,12930,0
|
|
20240621,144100,451336260,12930,12930,12930,12930,4
|
|
20240621,144000,451284540,12930,12930,12930,12930,0
|
|
20240621,143900,451284540,12930,12930,12930,12930,103
|
|
20240621,143800,449952750,12920,12920,12920,12920,0
|
|
20240621,143700,449952750,12920,12920,12920,12920,0
|
|
20240621,143600,449952750,12920,12920,12920,12920,0
|
|
20240621,143500,449952750,12920,12920,12920,12920,10
|
|
20240621,143400,449823550,12960,12950,12960,12950,13
|
|
20240621,143300,449655080,12960,12960,12960,12960,0
|
|
20240621,143200,449655080,12960,12960,12960,12960,0
|
|
20240621,143100,449655080,12960,12960,12960,12960,94
|
|
20240621,143000,448436840,12930,12940,12940,12930,338
|
|
20240621,142900,444064630,12950,12950,12950,12950,16
|
|
20240621,142800,443857430,12950,12950,12950,12950,0
|
|
20240621,142700,443857430,12950,12950,12950,12950,0
|
|
20240621,142600,443857430,12950,12950,12950,12950,4
|
|
20240621,142500,443805630,12940,12940,12940,12940,0
|
|
20240621,142400,443805630,12940,12940,12940,12940,0
|
|
20240621,142300,443805630,12940,12940,12940,12940,10
|
|
20240621,142200,443676230,12940,12940,12940,12940,0
|
|
20240621,142100,443676230,12940,12940,12940,12940,0
|
|
20240621,142000,443676230,12940,12940,12940,12940,84
|
|
20240621,141900,442589270,12940,12940,12940,12940,0
|
|
20240621,141800,442589270,12940,12940,12940,12940,0
|
|
20240621,141700,442589270,12940,12940,12940,12940,2
|
|
20240621,141600,442563390,12940,12940,12940,12940,1
|
|
20240621,141500,442550450,12940,12940,12940,12940,0
|
|
20240621,141400,442550450,12940,12940,12940,12940,0
|
|
20240621,141300,442550450,12940,12940,12940,12940,0
|
|
20240621,141200,442550450,12940,12940,12940,12940,5
|
|
20240621,141100,442485750,12930,12930,12930,12930,24
|
|
20240621,141000,442175430,12940,12940,12940,12940,0
|
|
20240621,140900,442175430,12940,12940,12940,12940,0
|
|
20240621,140800,442175430,12940,12940,12940,12940,0
|
|
20240621,140700,442175430,12940,12940,12940,12940,0
|
|
20240621,140600,442175430,12940,12940,12940,12940,0
|
|
20240621,140500,442175430,12940,12940,12940,12940,10
|
|
20240621,140400,442046030,12910,12960,12960,12910,1228
|
|
20240621,140300,426144580,12960,12960,12960,12960,0
|
|
20240621,140200,426144580,12960,12960,12960,12960,79
|
|
20240621,140100,425120740,12960,12950,12960,12950,184
|
|
20240621,140000,422736920,12950,12950,12950,12950,0
|
|
20240621,135900,422736920,12950,12950,12950,12950,6
|
|
20240621,135800,422659220,12950,12950,12950,12950,57
|
|
20240621,135700,421921070,12940,12950,12950,12940,92
|
|
20240621,135600,420730490,12950,12950,12950,12950,18
|
|
20240621,135500,420497390,12950,12940,12950,12940,340
|
|
20240621,135400,416094500,12940,12940,12940,12940,12
|
|
20240621,135300,415939220,12920,12930,12940,12920,227
|
|
20240621,135200,413003220,12930,12930,12940,12930,32
|
|
20240621,135100,412589430,12930,12910,12930,12910,98
|
|
20240621,135000,411323110,12910,12910,12910,12910,0
|
|
20240621,134900,411323110,12910,12910,12910,12910,0
|
|
20240621,134800,411323110,12910,12910,12920,12910,151
|
|
20240621,134700,409372700,12870,12900,12900,12870,19
|
|
20240621,134600,409127870,12910,12910,12910,12910,2
|
|
20240621,134500,409102050,12910,12900,12910,12900,25
|
|
20240621,134400,408779460,12890,12890,12890,12890,0
|
|
20240621,134300,408779460,12890,12890,12890,12890,108
|
|
20240621,134200,407387340,12900,12900,12900,12900,20
|
|
20240621,134100,407129340,12890,12890,12890,12890,0
|
|
20240621,134000,407129340,12890,12890,12890,12890,10
|
|
20240621,133900,407000440,12900,12900,12900,12900,9
|
|
20240621,133800,406884340,12900,12900,12900,12900,0
|
|
20240621,133700,406884340,12900,12900,12900,12900,0
|
|
20240621,133600,406884340,12900,12900,12900,12900,0
|
|
20240621,133500,406884340,12900,12900,12900,12900,2
|
|
20240621,133400,406858540,12900,12900,12900,12900,77
|
|
20240621,133300,405865240,12890,12890,12890,12890,0
|
|
20240621,133200,405865240,12890,12890,12890,12890,300
|
|
20240621,133100,401998240,12910,12910,12910,12910,0
|
|
20240621,133000,401998240,12910,12910,12910,12910,80
|
|
20240621,132900,400965440,12910,12890,12910,12890,4278
|
|
20240621,132800,345817620,12880,12880,12880,12880,301
|
|
20240621,132700,341940740,12880,12880,12880,12880,10
|
|
20240621,132600,341811940,12880,12880,12880,12880,1
|
|
20240621,132500,341799060,12880,12880,12880,12880,0
|
|
20240621,132400,341799060,12880,12880,12880,12880,0
|
|
20240621,132300,341799060,12880,12880,12880,12880,0
|
|
20240621,132200,341799060,12880,12880,12880,12880,101
|
|
20240621,132100,340498180,12870,12860,12870,12860,304
|
|
20240621,132000,336586740,12870,12870,12870,12870,269
|
|
20240621,131900,333124710,12880,12880,12880,12880,105
|
|
20240621,131800,331772310,12890,12890,12890,12890,0
|
|
20240621,131700,331772310,12890,12890,12890,12890,0
|
|
20240621,131600,331772310,12890,12890,12890,12890,0
|
|
20240621,131500,331772310,12890,12890,12890,12890,0
|
|
20240621,131400,331772310,12890,12890,12890,12890,32
|
|
20240621,131300,331359830,12910,12900,12910,12900,99
|
|
20240621,131200,330081750,12900,12900,12900,12900,436
|
|
20240621,131100,324457350,12890,12890,12890,12890,0
|
|
20240621,131000,324457350,12890,12880,12890,12880,731
|
|
20240621,130900,315036460,12870,12870,12870,12870,100
|
|
20240621,130800,313749460,12860,12860,12860,12860,200
|
|
20240621,130700,311177460,12880,12880,12880,12880,0
|
|
20240621,130600,311177460,12880,12880,12880,12880,200
|
|
20240621,130500,308601460,12890,12890,12890,12890,1
|
|
20240621,130400,308588570,12870,12870,12870,12870,0
|
|
20240621,130300,308588570,12870,12870,12870,12870,100
|
|
20240621,130200,307301570,12860,12860,12860,12860,0
|
|
20240621,130100,307301570,12860,12860,12860,12860,270
|
|
20240621,130000,303829370,12860,12860,12860,12860,30
|
|
20240621,125900,303443570,12860,12860,12860,12860,0
|
|
20240621,125800,303443570,12860,12880,12880,12860,333
|
|
20240621,125700,299155510,12870,12870,12870,12870,0
|
|
20240621,125600,299155510,12870,12870,12870,12870,0
|
|
20240621,125500,299155510,12870,12870,12870,12870,77
|
|
20240621,125400,298164520,12860,12860,12860,12860,140
|
|
20240621,125300,296364120,12850,12850,12850,12850,0
|
|
20240621,125200,296364120,12850,12850,12850,12850,0
|
|
20240621,125100,296364120,12850,12850,12850,12850,0
|
|
20240621,125000,296364120,12850,12850,12850,12850,0
|
|
20240621,124900,296364120,12850,12850,12850,12850,40
|
|
20240621,124800,295850120,12850,12850,12850,12850,10
|
|
20240621,124700,295721620,12850,12850,12850,12850,3
|
|
20240621,124600,295683070,12830,12830,12830,12830,0
|
|
20240621,124500,295683070,12830,12830,12830,12830,0
|
|
20240621,124400,295683070,12830,12830,12830,12830,0
|
|
20240621,124300,295683070,12830,12830,12830,12830,0
|
|
20240621,124200,295683070,12830,12830,12830,12830,0
|
|
20240621,124100,295683070,12830,12830,12830,12830,300
|
|
20240621,124000,291834070,12830,12830,12830,12830,500
|
|
20240621,123900,285419070,12830,12830,12830,12830,0
|
|
20240621,123800,285419070,12830,12830,12830,12830,0
|
|
20240621,123700,285419070,12830,12830,12830,12830,0
|
|
20240621,123600,285419070,12830,12830,12830,12830,0
|
|
20240621,123500,285419070,12830,12830,12830,12830,0
|
|
20240621,123400,285419070,12830,12830,12830,12830,0
|
|
20240621,123300,285419070,12830,12830,12830,12830,0
|
|
20240621,123200,285419070,12830,12830,12830,12830,0
|
|
20240621,123100,285419070,12830,12830,12830,12830,0
|
|
20240621,123000,285419070,12830,12830,12830,12830,0
|
|
20240621,122900,285419070,12830,12830,12830,12830,63
|
|
20240621,122800,284610780,12830,12830,12830,12830,1020
|
|
20240621,122700,271524180,12840,12840,12840,12840,691
|
|
20240621,122600,262651740,12880,12840,12880,12840,554
|
|
20240621,122500,255538340,12850,12850,12850,12850,0
|
|
20240621,122400,255538340,12850,12850,12850,12850,0
|
|
20240621,122300,255538340,12850,12850,12850,12850,0
|
|
20240621,122200,255538340,12850,12850,12850,12850,500
|
|
20240621,122100,249113340,12880,12880,12880,12880,0
|
|
20240621,122000,249113340,12880,12880,12880,12880,25
|
|
20240621,121900,248791340,12890,12890,12890,12890,0
|
|
20240621,121800,248791340,12890,12880,12890,12880,94
|
|
20240621,121700,247580430,12850,12860,12860,12850,30
|
|
20240621,121600,247194920,12880,12880,12880,12880,0
|
|
20240621,121500,247194920,12880,12880,12880,12880,0
|
|
20240621,121400,247194920,12880,12880,12880,12880,130
|
|
20240621,121300,245520520,12880,12880,12880,12880,0
|
|
20240621,121200,245520520,12880,12860,12880,12860,22
|
|
20240621,121100,245237530,12850,12850,12850,12850,9
|
|
20240621,121000,245121880,12820,12850,12850,12820,280
|
|
20240621,120900,241530550,12840,12840,12840,12840,0
|
|
20240621,120800,241530550,12840,12840,12840,12840,0
|
|
20240621,120700,241530550,12840,12840,12840,12840,10
|
|
20240621,120600,241402150,12850,12850,12850,12850,0
|
|
20240621,120500,241402150,12850,12850,12850,12850,0
|
|
20240621,120400,241402150,12850,12850,12850,12850,0
|
|
20240621,120300,241402150,12850,12850,12850,12850,62
|
|
20240621,120200,240605450,12840,12840,12840,12840,69
|
|
20240621,120100,239719490,12840,12840,12840,12840,0
|
|
20240621,120000,239719490,12840,12830,12840,12830,336
|
|
20240621,115900,235405300,12830,12830,12830,12830,4
|
|
20240621,115800,235353980,12840,12840,12840,12840,596
|
|
20240621,115700,227701340,12850,12850,12850,12850,278
|
|
20240621,115600,224129040,12840,12840,12840,12840,22
|
|
20240621,115500,223846560,12840,12840,12840,12840,13
|
|
20240621,115400,223679640,12840,12840,12840,12840,0
|
|
20240621,115300,223679640,12840,12840,12840,12840,0
|
|
20240621,115200,223679640,12840,12840,12840,12840,0
|
|
20240621,115100,223679640,12840,12840,12840,12840,2
|
|
20240621,115000,223653960,12840,12840,12840,12840,0
|
|
20240621,114900,223653960,12840,12850,12850,12840,173
|
|
20240621,114800,221432110,12850,12850,12850,12850,103
|
|
20240621,114700,220108560,12850,12860,12860,12850,382
|
|
20240621,114600,215199020,12860,12860,12860,12860,0
|
|
20240621,114500,215199020,12860,12860,12860,12860,0
|
|
20240621,114400,215199020,12860,12860,12860,12860,39
|
|
20240621,114300,214697480,12860,12860,12860,12860,0
|
|
20240621,114200,214697480,12860,12860,12860,12860,7
|
|
20240621,114100,214607460,12870,12870,12870,12870,0
|
|
20240621,114000,214607460,12870,12870,12870,12870,0
|
|
20240621,113900,214607460,12870,12870,12870,12870,2
|
|
20240621,113800,214581720,12880,12880,12880,12880,9
|
|
20240621,113700,214465800,12880,12860,12880,12860,88
|
|
20240621,113600,213334100,12880,12880,12880,12880,0
|
|
20240621,113500,213334100,12880,12880,12880,12880,0
|
|
20240621,113400,213334100,12880,12880,12880,12880,0
|
|
20240621,113300,213334100,12880,12880,12880,12880,0
|
|
20240621,113200,213334100,12880,12880,12880,12880,0
|
|
20240621,113100,213334100,12880,12880,12880,12880,0
|
|
20240621,113000,213334100,12880,12880,12880,12880,73
|
|
20240621,112900,212393860,12870,12870,12870,12870,5
|
|
20240621,112800,212329510,12870,12870,12870,12870,5
|
|
20240621,112700,212265160,12870,12870,12870,12870,1
|
|
20240621,112600,212252290,12870,12870,12870,12870,1
|
|
20240621,112500,212239420,12870,12870,12870,12870,0
|
|
20240621,112400,212239420,12870,12870,12870,12870,0
|
|
20240621,112300,212239420,12870,12870,12870,12870,6
|
|
20240621,112200,212162200,12880,12880,12880,12880,0
|
|
20240621,112100,212162200,12880,12880,12880,12880,0
|
|
20240621,112000,212162200,12880,12880,12880,12880,0
|
|
20240621,111900,212162200,12880,12880,12880,12880,12
|
|
20240621,111800,212007640,12890,12880,12890,12880,52
|
|
20240621,111700,211337860,12890,12890,12890,12890,0
|
|
20240621,111600,211337860,12890,12880,12890,12880,8
|
|
20240621,111500,211234800,12880,12880,12880,12880,192
|
|
20240621,111400,208761840,12880,12820,12880,12820,794
|
|
20240621,111300,198556940,12820,12820,12820,12820,0
|
|
20240621,111200,198556940,12820,12820,12820,12820,0
|
|
20240621,111100,198556940,12820,12820,12820,12820,0
|
|
20240621,111000,198556940,12820,12820,12820,12820,0
|
|
20240621,110900,198556940,12820,12820,12820,12820,300
|
|
20240621,110800,194710940,12860,12860,12860,12860,0
|
|
20240621,110700,194710940,12860,12860,12860,12860,0
|
|
20240621,110600,194710940,12860,12860,12860,12860,0
|
|
20240621,110500,194710940,12860,12860,12860,12860,0
|
|
20240621,110400,194710940,12860,12850,12860,12850,200
|
|
20240621,110300,192138960,12860,12860,12860,12860,0
|
|
20240621,110200,192138960,12860,12860,12860,12860,0
|
|
20240621,110100,192138960,12860,12860,12860,12860,0
|
|
20240621,110000,192138960,12860,12860,12860,12860,0
|
|
20240621,105900,192138960,12860,12860,12860,12860,0
|
|
20240621,105800,192138960,12860,12860,12860,12860,0
|
|
20240621,105700,192138960,12860,12860,12860,12860,0
|
|
20240621,105600,192138960,12860,12860,12860,12860,0
|
|
20240621,105500,192138960,12860,12840,12860,12840,502
|
|
20240621,105400,185688340,12840,12840,12840,12840,0
|
|
20240621,105300,185688340,12840,12850,12850,12840,95
|
|
20240621,105200,184468490,12850,12850,12850,12850,0
|
|
20240621,105100,184468490,12850,12850,12850,12850,0
|
|
20240621,105000,184468490,12850,12850,12850,12850,0
|
|
20240621,104900,184468490,12850,12850,12850,12850,0
|
|
20240621,104800,184468490,12850,12850,12850,12850,2
|
|
20240621,104700,184442790,12860,12860,12860,12860,0
|
|
20240621,104600,184442790,12860,12860,12860,12860,0
|
|
20240621,104500,184442790,12860,12860,12860,12860,0
|
|
20240621,104400,184442790,12860,12860,12860,12860,2
|
|
20240621,104300,184417070,12880,12880,12880,12880,63
|
|
20240621,104200,183605630,12880,12880,12880,12880,0
|
|
20240621,104100,183605630,12880,12880,12880,12880,0
|
|
20240621,104000,183605630,12880,12880,12880,12880,0
|
|
20240621,103900,183605630,12880,12880,12880,12880,0
|
|
20240621,103800,183605630,12880,12880,12880,12880,9
|
|
20240621,103700,183489710,12880,12880,12880,12880,0
|
|
20240621,103600,183489710,12880,12880,12880,12880,50
|
|
20240621,103500,182845710,12890,12890,12890,12890,0
|
|
20240621,103400,182845710,12890,12890,12890,12890,0
|
|
20240621,103300,182845710,12890,12890,12890,12890,10
|
|
20240621,103200,182716810,12870,12870,12870,12870,100
|
|
20240621,103100,181429810,12880,12880,12880,12880,0
|
|
20240621,103000,181429810,12880,12880,12880,12880,0
|
|
20240621,102900,181429810,12880,12880,12880,12880,192
|
|
20240621,102800,178956850,12880,12880,12880,12880,7
|
|
20240621,102700,178866690,12870,12870,12870,12870,108
|
|
20240621,102600,177476730,12870,12870,12870,12870,0
|
|
20240621,102500,177476730,12870,12870,12870,12870,0
|
|
20240621,102400,177476730,12870,12870,12870,12870,0
|
|
20240621,102300,177476730,12870,12870,12870,12870,0
|
|
20240621,102200,177476730,12870,12870,12870,12870,222
|
|
20240621,102100,174619590,12860,12860,12860,12860,293
|
|
20240621,102000,170851610,12850,12850,12850,12850,11
|
|
20240621,101900,170710260,12840,12840,12840,12840,10
|
|
20240621,101800,170581860,12810,12810,12810,12810,0
|
|
20240621,101700,170581860,12810,12800,12810,12800,22
|
|
20240621,101600,170300140,12810,12810,12810,12810,2
|
|
20240621,101500,170274520,12810,12810,12810,12810,1
|
|
20240621,101400,170261710,12850,12850,12850,12850,0
|
|
20240621,101300,170261710,12850,12850,12850,12850,101
|
|
20240621,101200,168963860,12800,12800,12800,12800,89
|
|
20240621,101100,167824660,12800,12800,12800,12800,0
|
|
20240621,101000,167824660,12800,12790,12800,12790,121
|
|
20240621,100900,166276060,12790,12790,12790,12790,24
|
|
20240621,100800,165969100,12790,12790,12790,12790,0
|
|
20240621,100700,165969100,12790,12790,12790,12790,0
|
|
20240621,100600,165969100,12790,12790,12790,12790,1
|
|
20240621,100500,165956310,12850,12830,12850,12830,353
|
|
20240621,100400,161420870,12820,12820,12820,12820,18
|
|
20240621,100300,161190110,12830,12790,12830,12790,452
|
|
20240621,100200,155404390,12780,12760,12780,12760,174
|
|
20240621,100100,153182920,12720,12720,12720,12720,22
|
|
20240621,100000,152903080,12720,12720,12720,12720,0
|
|
20240621,095900,152903080,12720,12760,12760,12720,11
|
|
20240621,095800,152763120,12760,12760,12760,12760,0
|
|
20240621,095700,152763120,12760,12760,12760,12710,33
|
|
20240621,095600,152343040,12760,12750,12760,12750,2
|
|
20240621,095500,152317530,12710,12710,12710,12710,0
|
|
20240621,095400,152317530,12710,12710,12710,12710,0
|
|
20240621,095300,152317530,12710,12710,12710,12710,0
|
|
20240621,095200,152317530,12710,12710,12710,12710,0
|
|
20240621,095100,152317530,12710,12710,12710,12710,0
|
|
20240621,095000,152317530,12710,12710,12710,12710,0
|
|
20240621,094900,152317530,12710,12710,12710,12710,0
|
|
20240621,094800,152317530,12710,12710,12710,12710,0
|
|
20240621,094700,152317530,12710,12710,12710,12710,40
|
|
20240621,094600,151809130,12710,12710,12710,12710,2
|
|
20240621,094500,151783710,12710,12710,12710,12710,26
|
|
20240621,094400,151453250,12710,12710,12710,12710,3
|
|
20240621,094300,151415120,12760,12760,12760,12760,1
|
|
20240621,094200,151402360,12760,12760,12760,12760,2
|
|
20240621,094100,151376840,12760,12760,12760,12760,8
|
|
20240621,094000,151274760,12710,12710,12710,12710,67
|
|
20240621,093900,150423190,12710,12710,12710,12710,0
|
|
20240621,093800,150423190,12710,12710,12710,12710,0
|
|
20240621,093700,150423190,12710,12710,12710,12710,0
|
|
20240621,093600,150423190,12710,12710,12710,12710,0
|
|
20240621,093500,150423190,12710,12710,12710,12710,0
|
|
20240621,093400,150423190,12710,12710,12710,12710,0
|
|
20240621,093300,150423190,12710,12710,12710,12710,2
|
|
20240621,093200,150397770,12760,12760,12760,12760,105
|
|
20240621,093100,149057970,12760,12760,12760,12760,0
|
|
20240621,093000,149057970,12760,12760,12760,12760,0
|
|
20240621,092900,149057970,12760,12760,12760,12760,131
|
|
20240621,092800,147386410,12760,12730,12760,12680,832
|
|
20240621,092700,136777860,12730,12730,12730,12730,0
|
|
20240621,092600,136777860,12730,12730,12730,12730,87
|
|
20240621,092500,135670350,12730,12760,12760,12720,140
|
|
20240621,092400,133888860,12710,12680,12710,12680,122
|
|
20240621,092300,132338600,12680,12670,12680,12670,48
|
|
20240621,092200,131730210,12670,12670,12670,12630,914
|
|
20240621,092100,120151900,12670,12670,12670,12670,80
|
|
20240621,092000,119138300,12630,12630,12630,12630,0
|
|
20240621,091900,119138300,12630,12640,12640,12630,95
|
|
20240621,091800,117937550,12600,12640,12650,12600,4253
|
|
20240621,091700,64268790,12650,12650,12650,12650,6
|
|
20240621,091600,64192890,12640,12640,12640,12640,500
|
|
20240621,091500,57872890,12640,12640,12640,12640,20
|
|
20240621,091400,57620090,12640,12660,12660,12640,10
|
|
20240621,091300,57493670,12660,12660,12660,12660,46
|
|
20240621,091200,56911310,12690,12620,12690,12620,25
|
|
20240621,091100,56595530,12690,12680,12690,12620,1861
|
|
20240621,091000,33058530,12720,12680,12720,12680,123
|
|
20240621,090900,31495730,12730,12700,12730,12700,1093
|
|
20240621,090800,17598870,12700,12700,12700,12700,165
|
|
20240621,090700,15503370,12710,12700,12710,12670,226
|
|
20240621,090600,12632070,12710,12690,12710,12690,118
|
|
20240621,090500,11132980,12690,12710,12710,12690,20
|
|
20240621,090400,10878980,12720,12720,12720,12720,1
|
|
20240621,090300,10866260,12640,12680,12680,12640,697
|
|
20240621,090200,2047010,12650,12650,12650,12650,1
|
|
20240621,090100,2034360,12640,12720,12720,12640,100
|
|
20240621,090000,766760,12770,12780,12780,12770,59
|