600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,185700,584742180,12880,12880,12880,12880,197
|
|
20240625,185600,584742180,12880,12880,12880,12880,0
|
|
20240625,185500,584742180,12880,12880,12880,12880,0
|
|
20240625,185400,584742180,12880,12880,12880,12880,0
|
|
20240625,185300,584742180,12880,12880,12880,12880,0
|
|
20240625,185200,584742180,12880,12880,12880,12880,0
|
|
20240625,185100,584742180,12880,12880,12880,12880,0
|
|
20240625,185000,584742180,12880,12880,12880,12880,0
|
|
20240625,184900,584742180,12880,12880,12880,12880,0
|
|
20240625,184800,584742180,12880,12880,12880,12880,0
|
|
20240625,184700,584742180,12880,12880,12880,12880,0
|
|
20240625,184600,584742180,12880,12880,12880,12880,0
|
|
20240625,184500,584742180,12880,12880,12880,12880,0
|
|
20240625,184400,584742180,12880,12880,12880,12880,0
|
|
20240625,184300,584742180,12880,12880,12880,12880,0
|
|
20240625,184200,584742180,12880,12880,12880,12880,0
|
|
20240625,184100,584742180,12880,12880,12880,12880,0
|
|
20240625,184000,584742180,12880,12880,12880,12880,0
|
|
20240625,183900,584742180,12880,12880,12880,12880,0
|
|
20240625,183800,584742180,12880,12880,12880,12880,0
|
|
20240625,183700,584742180,12880,12880,12880,12880,0
|
|
20240625,183600,584742180,12880,12880,12880,12880,0
|
|
20240625,183500,584742180,12880,12880,12880,12880,0
|
|
20240625,183400,584742180,12880,12880,12880,12880,0
|
|
20240625,183300,584742180,12880,12880,12880,12880,0
|
|
20240625,183200,584742180,12880,12880,12880,12880,0
|
|
20240625,183100,584742180,12880,12880,12880,12880,0
|
|
20240625,183000,584742180,12880,12880,12880,12880,0
|
|
20240625,182900,584742180,12880,12880,12880,12880,0
|
|
20240625,182800,584742180,12880,12880,12880,12880,0
|
|
20240625,182700,584742180,12880,12880,12880,12880,197
|
|
20240625,182600,584742180,12880,12880,12880,12880,0
|
|
20240625,182500,584742180,12880,12880,12880,12880,0
|
|
20240625,182400,584742180,12880,12880,12880,12880,0
|
|
20240625,182300,584742180,12880,12880,12880,12880,0
|
|
20240625,182200,584742180,12880,12880,12880,12880,0
|
|
20240625,182100,584742180,12880,12880,12880,12880,0
|
|
20240625,182000,584742180,12880,12880,12880,12880,0
|
|
20240625,181900,584742180,12880,12880,12880,12880,0
|
|
20240625,181800,584742180,12880,12880,12880,12880,0
|
|
20240625,181700,584742180,12880,12880,12880,12880,0
|
|
20240625,181600,584742180,12880,12880,12880,12880,0
|
|
20240625,181500,584742180,12880,12880,12880,12880,0
|
|
20240625,181400,584742180,12880,12880,12880,12880,0
|
|
20240625,181300,584742180,12880,12880,12880,12880,0
|
|
20240625,181200,584742180,12880,12880,12880,12880,0
|
|
20240625,181100,584742180,12880,12880,12880,12880,0
|
|
20240625,181000,584742180,12880,12880,12880,12880,0
|
|
20240625,180900,584742180,12880,12880,12880,12880,0
|
|
20240625,180800,584742180,12880,12880,12880,12880,0
|
|
20240625,180700,584742180,12880,12880,12880,12880,0
|
|
20240625,180600,584742180,12880,12880,12880,12880,0
|
|
20240625,180500,584742180,12880,12880,12880,12880,0
|
|
20240625,180400,584742180,12880,12880,12880,12880,0
|
|
20240625,180300,584742180,12880,12880,12880,12880,0
|
|
20240625,180200,584742180,12880,12880,12880,12880,0
|
|
20240625,180100,584742180,12880,12880,12880,12880,0
|
|
20240625,180000,584742180,12880,12880,12880,12880,0
|
|
20240625,175900,584742180,12880,12880,12880,12880,0
|
|
20240625,175800,584742180,12880,12880,12880,12880,0
|
|
20240625,175700,584742180,12880,12880,12880,12880,197
|
|
20240625,175600,584742180,12880,12880,12880,12880,0
|
|
20240625,175500,584742180,12880,12880,12880,12880,0
|
|
20240625,175400,584742180,12880,12880,12880,12880,0
|
|
20240625,175300,584742180,12880,12880,12880,12880,0
|
|
20240625,175200,584742180,12880,12880,12880,12880,0
|
|
20240625,175100,584742180,12880,12880,12880,12880,0
|
|
20240625,175000,584742180,12880,12880,12880,12880,0
|
|
20240625,174900,584742180,12880,12880,12880,12880,0
|
|
20240625,174800,584742180,12880,12880,12880,12880,0
|
|
20240625,174700,584742180,12880,12880,12880,12880,0
|
|
20240625,174600,584742180,12880,12880,12880,12880,0
|
|
20240625,174500,584742180,12880,12880,12880,12880,0
|
|
20240625,174400,584742180,12880,12880,12880,12880,0
|
|
20240625,174300,584742180,12880,12880,12880,12880,0
|
|
20240625,174200,584742180,12880,12880,12880,12880,0
|
|
20240625,174100,584742180,12880,12880,12880,12880,0
|
|
20240625,174000,584742180,12880,12880,12880,12880,0
|
|
20240625,173900,584742180,12880,12880,12880,12880,0
|
|
20240625,173800,584742180,12880,12880,12880,12880,0
|
|
20240625,173700,584742180,12880,12880,12880,12880,0
|
|
20240625,173600,584742180,12880,12880,12880,12880,0
|
|
20240625,173500,584742180,12880,12880,12880,12880,0
|
|
20240625,173400,584742180,12880,12880,12880,12880,0
|
|
20240625,173300,584742180,12880,12880,12880,12880,0
|
|
20240625,173200,584742180,12880,12880,12880,12880,0
|
|
20240625,173100,584742180,12880,12880,12880,12880,0
|
|
20240625,173000,584742180,12880,12880,12880,12880,0
|
|
20240625,172900,584742180,12880,12880,12880,12880,0
|
|
20240625,172800,584742180,12880,12880,12880,12880,0
|
|
20240625,172700,584742180,12880,12880,12880,12880,197
|
|
20240625,172600,584742180,12880,12880,12880,12880,0
|
|
20240625,172500,584742180,12880,12880,12880,12880,0
|
|
20240625,172400,584742180,12880,12880,12880,12880,0
|
|
20240625,172300,584742180,12880,12880,12880,12880,0
|
|
20240625,172200,584742180,12880,12880,12880,12880,0
|
|
20240625,172100,584742180,12880,12880,12880,12880,0
|
|
20240625,172000,584742180,12880,12880,12880,12880,0
|
|
20240625,171900,584742180,12880,12880,12880,12880,0
|
|
20240625,171800,584742180,12880,12880,12880,12880,0
|
|
20240625,171700,584742180,12880,12880,12880,12880,0
|
|
20240625,171600,584742180,12880,12880,12880,12880,0
|
|
20240625,171500,584742180,12880,12880,12880,12880,0
|
|
20240625,171400,584742180,12880,12880,12880,12880,0
|
|
20240625,171300,584742180,12880,12880,12880,12880,0
|
|
20240625,171200,584742180,12880,12880,12880,12880,0
|
|
20240625,171100,584742180,12880,12880,12880,12880,0
|
|
20240625,171000,584742180,12880,12880,12880,12880,0
|
|
20240625,170900,584742180,12880,12880,12880,12880,0
|
|
20240625,170800,584742180,12880,12880,12880,12880,0
|
|
20240625,170700,584742180,12880,12880,12880,12880,0
|
|
20240625,170600,584742180,12880,12880,12880,12880,0
|
|
20240625,170500,584742180,12880,12880,12880,12880,0
|
|
20240625,170400,584742180,12880,12880,12880,12880,0
|
|
20240625,170300,584742180,12880,12880,12880,12880,0
|
|
20240625,170200,584742180,12880,12880,12880,12880,0
|
|
20240625,170100,584742180,12880,12880,12880,12880,0
|
|
20240625,170000,584742180,12880,12880,12880,12880,0
|
|
20240625,165900,584742180,12880,12880,12880,12880,0
|
|
20240625,165800,584742180,12880,12880,12880,12880,0
|
|
20240625,165700,584742180,12880,12880,12880,12880,197
|
|
20240625,165600,584742180,12880,12880,12880,12880,0
|
|
20240625,165500,584742180,12880,12880,12880,12880,0
|
|
20240625,165400,584742180,12880,12880,12880,12880,0
|
|
20240625,165300,584742180,12880,12880,12880,12880,0
|
|
20240625,165200,584742180,12880,12880,12880,12880,0
|
|
20240625,165100,584742180,12880,12880,12880,12880,0
|
|
20240625,165000,584742180,12880,12880,12880,12880,0
|
|
20240625,164900,584742180,12880,12880,12880,12880,0
|
|
20240625,164800,584742180,12880,12880,12880,12880,0
|
|
20240625,164700,584742180,12880,12880,12880,12880,0
|
|
20240625,164600,584742180,12880,12880,12880,12880,0
|
|
20240625,164500,584742180,12880,12880,12880,12880,0
|
|
20240625,164400,584742180,12880,12880,12880,12880,0
|
|
20240625,164300,584742180,12880,12880,12880,12880,0
|
|
20240625,164200,584742180,12880,12880,12880,12880,0
|
|
20240625,164100,584742180,12880,12880,12880,12880,0
|
|
20240625,164000,584742180,12880,12880,12880,12880,0
|
|
20240625,163900,584742180,12880,12880,12880,12880,0
|
|
20240625,163800,584742180,12880,12880,12880,12880,0
|
|
20240625,163700,584742180,12880,12880,12880,12880,0
|
|
20240625,163600,584742180,12880,12880,12880,12880,0
|
|
20240625,163500,584742180,12880,12880,12880,12880,0
|
|
20240625,163400,584742180,12880,12880,12880,12880,0
|
|
20240625,163300,584742180,12880,12880,12880,12880,0
|
|
20240625,163200,584742180,12880,12880,12880,12880,0
|
|
20240625,163100,584742180,12880,12880,12880,12880,0
|
|
20240625,163000,584742180,12880,12880,12880,12880,0
|
|
20240625,162900,584742180,12880,12880,12880,12880,0
|
|
20240625,162800,584742180,12880,12880,12880,12880,0
|
|
20240625,162700,584742180,12880,12880,12880,12880,197
|
|
20240625,162600,584742180,12880,12880,12880,12880,0
|
|
20240625,162500,584742180,12880,12880,12880,12880,0
|
|
20240625,162400,584742180,12880,12880,12880,12880,0
|
|
20240625,162300,584742180,12880,12880,12880,12880,0
|
|
20240625,162200,584742180,12880,12880,12880,12880,0
|
|
20240625,162100,584742180,12880,12880,12880,12880,0
|
|
20240625,162000,584742180,12880,12880,12880,12880,0
|
|
20240625,161900,584742180,12880,12880,12880,12880,0
|
|
20240625,161800,584742180,12880,12880,12880,12880,0
|
|
20240625,161700,584742180,12880,12880,12880,12880,0
|
|
20240625,161600,584742180,12880,12880,12880,12880,0
|
|
20240625,161500,584742180,12880,12880,12880,12880,0
|
|
20240625,161400,584742180,12880,12880,12880,12880,0
|
|
20240625,161300,584742180,12880,12880,12880,12880,0
|
|
20240625,161200,584742180,12880,12880,12880,12880,0
|
|
20240625,161100,584742180,12880,12880,12880,12880,0
|
|
20240625,161000,584742180,12880,12880,12880,12880,0
|
|
20240625,160900,584742180,12880,12880,12880,12880,0
|
|
20240625,160800,584742180,12880,12880,12880,12880,0
|
|
20240625,160700,584742180,12880,12880,12880,12880,0
|
|
20240625,160600,584742180,12880,12880,12880,12880,0
|
|
20240625,160500,584742180,12880,12880,12880,12880,0
|
|
20240625,160400,584742180,12880,12880,12880,12880,0
|
|
20240625,160300,584742180,12880,12880,12880,12880,0
|
|
20240625,160200,584742180,12880,12880,12880,12880,0
|
|
20240625,160100,584742180,12880,12880,12880,12880,0
|
|
20240625,160000,584742180,12880,12880,12880,12880,0
|
|
20240625,155900,584742180,12880,12880,12880,12880,0
|
|
20240625,155800,584742180,12880,12880,12880,12880,0
|
|
20240625,155700,584742180,12880,12880,12880,12880,197
|
|
20240625,155600,584742180,12880,12880,12880,12880,0
|
|
20240625,155500,584742180,12880,12880,12880,12880,0
|
|
20240625,155400,584742180,12880,12880,12880,12880,0
|
|
20240625,155300,584742180,12880,12880,12880,12880,0
|
|
20240625,155200,584742180,12880,12880,12880,12880,0
|
|
20240625,155100,584742180,12880,12880,12880,12880,0
|
|
20240625,155000,584742180,12880,12880,12880,12880,0
|
|
20240625,154900,584742180,12880,12880,12880,12880,0
|
|
20240625,154800,584742180,12880,12880,12880,12880,0
|
|
20240625,154700,584742180,12880,12880,12880,12880,0
|
|
20240625,154600,584742180,12880,12880,12880,12880,0
|
|
20240625,154500,584742180,12880,12880,12880,12880,0
|
|
20240625,154400,584742180,12880,12880,12880,12880,0
|
|
20240625,154300,584742180,12880,12880,12880,12880,0
|
|
20240625,154200,584742180,12880,12880,12880,12880,0
|
|
20240625,154100,584742180,12880,12880,12880,12880,0
|
|
20240625,154000,584742180,12880,12880,12880,12880,0
|
|
20240625,153900,584742180,12880,12880,12880,12880,0
|
|
20240625,153800,584742180,12880,12880,12880,12880,0
|
|
20240625,153700,584742180,12880,12880,12880,12880,0
|
|
20240625,153600,584742180,12880,12880,12880,12880,0
|
|
20240625,153500,584742180,12880,12880,12880,12880,0
|
|
20240625,153400,584742180,12880,12880,12880,12880,0
|
|
20240625,153300,584742180,12880,12880,12880,12880,0
|
|
20240625,153200,584742180,12880,12880,12880,12880,0
|
|
20240625,153100,584742180,12880,12880,12880,12880,0
|
|
20240625,153000,584742180,12880,12880,12880,12880,197
|
|
20240625,152900,582204820,12930,12930,12930,12930,0
|
|
20240625,152800,582204820,12930,12930,12930,12930,0
|
|
20240625,152700,582204820,12930,12930,12930,12930,0
|
|
20240625,152600,582204820,12930,12930,12930,12930,0
|
|
20240625,152500,582204820,12930,12930,12930,12930,0
|
|
20240625,152400,582204820,12930,12930,12930,12930,0
|
|
20240625,152300,582204820,12930,12930,12930,12930,0
|
|
20240625,152200,582204820,12930,12930,12930,12930,0
|
|
20240625,152100,582204820,12930,12930,12930,12930,0
|
|
20240625,152000,582204820,12930,12930,12930,12930,0
|
|
20240625,151900,582204820,12930,12930,12930,12890,82
|
|
20240625,151800,581145040,12930,12930,12930,12900,61
|
|
20240625,151700,580356550,12920,12880,12920,12880,343
|
|
20240625,151600,575934930,12870,12840,12870,12840,108
|
|
20240625,151500,574547090,12840,12840,12840,12840,14
|
|
20240625,151400,574367330,12840,12850,12850,12840,40
|
|
20240625,151300,573853500,12860,12860,12860,12860,0
|
|
20240625,151200,573853500,12860,12850,12860,12850,71
|
|
20240625,151100,572940950,12840,12840,12840,12840,0
|
|
20240625,151000,572940950,12840,12830,12840,12830,103
|
|
20240625,150900,571618440,12860,12860,12860,12860,0
|
|
20240625,150800,571618440,12860,12860,12860,12860,0
|
|
20240625,150700,571618440,12860,12860,12860,12860,23
|
|
20240625,150600,571322660,12860,12870,12870,12860,117
|
|
20240625,150500,569817060,12870,12870,12870,12870,0
|
|
20240625,150400,569817060,12870,12870,12870,12870,0
|
|
20240625,150300,569817060,12870,12870,12870,12870,1
|
|
20240625,150200,569804190,12870,12870,12870,12870,111
|
|
20240625,150100,568375620,12890,12890,12890,12890,5
|
|
20240625,150000,568311170,12890,12890,12890,12890,1
|
|
20240625,145900,568298280,12820,12820,12820,12820,0
|
|
20240625,145800,568298280,12820,12860,12860,12820,1000
|
|
20240625,145700,555460300,12870,12850,12870,12850,182
|
|
20240625,145600,553119990,12840,12840,12840,12840,0
|
|
20240625,145500,553119990,12840,12840,12840,12840,0
|
|
20240625,145400,553119990,12840,12840,12840,12840,0
|
|
20240625,145300,553119990,12840,12840,12840,12840,0
|
|
20240625,145200,553119990,12840,12840,12840,12840,0
|
|
20240625,145100,553119990,12840,12840,12840,12840,0
|
|
20240625,145000,553119990,12840,12840,12840,12840,39
|
|
20240625,144900,552619230,12840,12840,12840,12840,0
|
|
20240625,144800,552619230,12840,12840,12840,12840,12
|
|
20240625,144700,552465150,12850,12850,12850,12850,0
|
|
20240625,144600,552465150,12850,12850,12850,12850,0
|
|
20240625,144500,552465150,12850,12850,12850,12850,0
|
|
20240625,144400,552465150,12850,12850,12850,12850,1
|
|
20240625,144300,552452300,12840,12840,12840,12840,0
|
|
20240625,144200,552452300,12840,12840,12840,12840,17
|
|
20240625,144100,552234020,12840,12840,12840,12840,0
|
|
20240625,144000,552234020,12840,12840,12840,12840,0
|
|
20240625,143900,552234020,12840,12840,12840,12840,0
|
|
20240625,143800,552234020,12840,12840,12840,12840,0
|
|
20240625,143700,552234020,12840,12840,12840,12840,0
|
|
20240625,143600,552234020,12840,12840,12840,12840,0
|
|
20240625,143500,552234020,12840,12840,12840,12840,0
|
|
20240625,143400,552234020,12840,12810,12840,12810,83
|
|
20240625,143300,551170670,12810,12810,12810,12810,0
|
|
20240625,143200,551170670,12810,12810,12810,12810,0
|
|
20240625,143100,551170670,12810,12810,12810,12810,831
|
|
20240625,143000,540525560,12810,12810,12810,12810,0
|
|
20240625,142900,540525560,12810,12810,12810,12810,0
|
|
20240625,142800,540525560,12810,12810,12810,12810,31
|
|
20240625,142700,540128450,12810,12800,12810,12790,570
|
|
20240625,142600,532832430,12810,12810,12810,12810,153
|
|
20240625,142500,530872500,12810,12810,12810,12810,70
|
|
20240625,142400,529975800,12850,12850,12850,12850,0
|
|
20240625,142300,529975800,12850,12850,12850,12850,0
|
|
20240625,142200,529975800,12850,12840,12850,12840,20
|
|
20240625,142100,529718840,12850,12850,12850,12850,0
|
|
20240625,142000,529718840,12850,12850,12850,12850,0
|
|
20240625,141900,529718840,12850,12850,12850,12850,0
|
|
20240625,141800,529718840,12850,12850,12850,12850,10
|
|
20240625,141700,529590340,12850,12840,12850,12840,70
|
|
20240625,141600,528690990,12800,12840,12840,12800,520
|
|
20240625,141500,522034190,12840,12830,12840,12830,30
|
|
20240625,141400,521649020,12800,12800,12800,12800,0
|
|
20240625,141300,521649020,12800,12830,12830,12800,90
|
|
20240625,141200,520495910,12830,12830,12830,12830,0
|
|
20240625,141100,520495910,12830,12830,12830,12830,0
|
|
20240625,141000,520495910,12830,12830,12830,12830,0
|
|
20240625,140900,520495910,12830,12820,12830,12820,163
|
|
20240625,140800,518405240,12820,12820,12820,12820,0
|
|
20240625,140700,518405240,12820,12820,12820,12820,0
|
|
20240625,140600,518405240,12820,12820,12820,12820,30
|
|
20240625,140500,518020640,12810,12810,12810,12810,14
|
|
20240625,140400,517841300,12790,12790,12790,12790,0
|
|
20240625,140300,517841300,12790,12800,12800,12790,200
|
|
20240625,140200,515282990,12800,12800,12800,12800,0
|
|
20240625,140100,515282990,12800,12800,12800,12800,1
|
|
20240625,140000,515270190,12810,12810,12810,12810,1
|
|
20240625,135900,515257380,12800,12800,12800,12800,0
|
|
20240625,135800,515257380,12800,12800,12800,12800,0
|
|
20240625,135700,515257380,12800,12800,12800,12800,197
|
|
20240625,135600,512735780,12790,12790,12790,12790,0
|
|
20240625,135500,512735780,12790,12800,12800,12790,4
|
|
20240625,135400,512684590,12800,12810,12810,12800,267
|
|
20240625,135300,509264740,12810,12810,12810,12810,24
|
|
20240625,135200,508957300,12830,12830,12830,12830,10
|
|
20240625,135100,508829000,12830,12830,12830,12830,0
|
|
20240625,135000,508829000,12830,12830,12830,12830,51
|
|
20240625,134900,508174670,12820,12820,12820,12820,0
|
|
20240625,134800,508174670,12820,12820,12820,12820,0
|
|
20240625,134700,508174670,12820,12820,12820,12820,32
|
|
20240625,134600,507764430,12830,12830,12830,12830,0
|
|
20240625,134500,507764430,12830,12830,12830,12830,0
|
|
20240625,134400,507764430,12830,12820,12830,12820,10
|
|
20240625,134300,507636210,12810,12810,12810,12810,17
|
|
20240625,134200,507418440,12820,12820,12820,12820,0
|
|
20240625,134100,507418440,12820,12830,12830,12820,75
|
|
20240625,134000,506456530,12830,12830,12830,12830,50
|
|
20240625,133900,505815030,12840,12850,12850,12840,205
|
|
20240625,133800,503182010,12850,12850,12850,12850,98
|
|
20240625,133700,501922710,12870,12870,12870,12870,180
|
|
20240625,133600,499606110,12870,12870,12870,12870,0
|
|
20240625,133500,499606110,12870,12860,12870,12860,295
|
|
20240625,133400,495810960,12850,12850,12850,12850,37
|
|
20240625,133300,495335510,12850,12850,12850,12850,1000
|
|
20240625,133200,482485510,12850,12870,12870,12850,3450
|
|
20240625,133100,438146460,12890,12890,12890,12890,0
|
|
20240625,133000,438146460,12890,12890,12890,12890,0
|
|
20240625,132900,438146460,12890,12890,12890,12890,0
|
|
20240625,132800,438146460,12890,12860,12890,12860,158
|
|
20240625,132700,436110860,12860,12860,12860,12860,0
|
|
20240625,132600,436110860,12860,12880,12880,12860,164
|
|
20240625,132500,434000940,12860,12880,12940,12860,1174
|
|
20240625,132400,418822930,12880,12880,12880,12880,15
|
|
20240625,132300,418629730,12880,12880,12880,12880,16
|
|
20240625,132200,418423650,12880,12880,12880,12880,10
|
|
20240625,132100,418294850,12900,12900,12900,12900,0
|
|
20240625,132000,418294850,12900,12900,12900,12900,0
|
|
20240625,131900,418294850,12900,12900,12900,12900,312
|
|
20240625,131800,414270050,12920,12920,12920,12920,0
|
|
20240625,131700,414270050,12920,12900,12920,12900,95
|
|
20240625,131600,413043050,12920,12930,12940,12920,814
|
|
20240625,131500,402518930,12920,12900,12920,12900,411
|
|
20240625,131400,397213540,12900,12900,12900,12900,0
|
|
20240625,131300,397213540,12900,12890,12900,12890,42
|
|
20240625,131200,396671780,12890,12890,12890,12890,0
|
|
20240625,131100,396671780,12890,12890,12890,12890,0
|
|
20240625,131000,396671780,12890,12890,12890,12890,0
|
|
20240625,130900,396671780,12890,12890,12890,12890,0
|
|
20240625,130800,396671780,12890,12890,12890,12890,0
|
|
20240625,130700,396671780,12890,12890,12890,12890,177
|
|
20240625,130600,394390250,12910,12910,12910,12910,0
|
|
20240625,130500,394390250,12910,12910,12910,12910,50
|
|
20240625,130400,393744750,12910,12910,12910,12910,0
|
|
20240625,130300,393744750,12910,12910,12910,12910,0
|
|
20240625,130200,393744750,12910,12910,12910,12910,0
|
|
20240625,130100,393744750,12910,12870,12910,12870,466
|
|
20240625,130000,387732690,12870,12870,12870,12870,55
|
|
20240625,125900,387024840,12880,12880,12880,12880,370
|
|
20240625,125800,382259240,12920,12920,12920,12920,15
|
|
20240625,125700,382065440,12880,12880,12880,12880,0
|
|
20240625,125600,382065440,12880,12880,12880,12880,0
|
|
20240625,125500,382065440,12880,12910,12910,12880,120
|
|
20240625,125400,380516540,12900,12900,12900,12900,591
|
|
20240625,125300,372892640,12900,12900,12900,12900,0
|
|
20240625,125200,372892640,12900,12900,12900,12900,279
|
|
20240625,125100,369293540,12900,12890,12900,12880,186
|
|
20240625,125000,366894840,12880,12870,12880,12870,79
|
|
20240625,124900,365877510,12870,12870,12870,12870,104
|
|
20240625,124800,364539030,12870,12870,12870,12870,143
|
|
20240625,124700,362698620,12870,12870,12870,12870,410
|
|
20240625,124600,357421920,12860,12860,12860,12860,80
|
|
20240625,124500,356393120,12880,12880,12880,12880,5
|
|
20240625,124400,356328720,12860,12860,12900,12860,1007
|
|
20240625,124300,343354500,12790,12790,12790,12790,0
|
|
20240625,124200,343354500,12790,12850,12850,12790,104
|
|
20240625,124100,342018700,12850,12850,12850,12850,0
|
|
20240625,124000,342018700,12850,12850,12850,12850,0
|
|
20240625,123900,342018700,12850,12850,12850,12850,0
|
|
20240625,123800,342018700,12850,12840,12850,12840,213
|
|
20240625,123700,339283650,12840,12840,12840,12840,300
|
|
20240625,123600,335431650,12840,12830,12840,12830,340
|
|
20240625,123500,331066100,12840,12820,12840,12820,990
|
|
20240625,123400,318360600,12800,12740,12800,12740,1019
|
|
20240625,123300,305348630,12730,12730,12730,12730,8
|
|
20240625,123200,305246790,12720,12700,12720,12700,93
|
|
20240625,123100,304064420,12690,12680,12690,12680,44
|
|
20240625,123000,303506080,12670,12670,12670,12670,0
|
|
20240625,122900,303506080,12670,12670,12670,12670,15
|
|
20240625,122800,303316030,12670,12670,12670,12670,0
|
|
20240625,122700,303316030,12670,12670,12670,12670,0
|
|
20240625,122600,303316030,12670,12670,12670,12670,2
|
|
20240625,122500,303290690,12670,12670,12670,12670,0
|
|
20240625,122400,303290690,12670,12670,12670,12670,42
|
|
20240625,122300,302758550,12670,12670,12670,12670,5
|
|
20240625,122200,302695200,12670,12670,12670,12670,0
|
|
20240625,122100,302695200,12670,12670,12670,12670,0
|
|
20240625,122000,302695200,12670,12670,12670,12670,0
|
|
20240625,121900,302695200,12670,12670,12670,12670,0
|
|
20240625,121800,302695200,12670,12670,12670,12670,54
|
|
20240625,121700,302011020,12670,12670,12670,12670,0
|
|
20240625,121600,302011020,12670,12670,12670,12670,0
|
|
20240625,121500,302011020,12670,12680,12680,12670,199
|
|
20240625,121400,299487890,12680,12660,12680,12660,379
|
|
20240625,121300,294686030,12670,12670,12670,12670,1
|
|
20240625,121200,294673360,12680,12680,12680,12680,0
|
|
20240625,121100,294673360,12680,12680,12680,12680,0
|
|
20240625,121000,294673360,12680,12680,12680,12680,3
|
|
20240625,120900,294635320,12650,12650,12650,12650,0
|
|
20240625,120800,294635320,12650,12650,12650,12650,0
|
|
20240625,120700,294635320,12650,12650,12650,12650,0
|
|
20240625,120600,294635320,12650,12650,12650,12650,0
|
|
20240625,120500,294635320,12650,12650,12650,12650,0
|
|
20240625,120400,294635320,12650,12650,12650,12650,0
|
|
20240625,120300,294635320,12650,12650,12650,12650,0
|
|
20240625,120200,294635320,12650,12650,12650,12650,0
|
|
20240625,120100,294635320,12650,12650,12650,12650,0
|
|
20240625,120000,294635320,12650,12650,12650,12650,1
|
|
20240625,115900,294622670,12640,12640,12640,12640,0
|
|
20240625,115800,294622670,12640,12640,12640,12640,0
|
|
20240625,115700,294622670,12640,12640,12640,12640,0
|
|
20240625,115600,294622670,12640,12640,12640,12640,0
|
|
20240625,115500,294622670,12640,12640,12640,12640,1
|
|
20240625,115400,294610030,12650,12660,12660,12650,62
|
|
20240625,115300,293825190,12690,12690,12690,12690,0
|
|
20240625,115200,293825190,12690,12690,12690,12690,0
|
|
20240625,115100,293825190,12690,12660,12690,12660,12
|
|
20240625,115000,293672970,12660,12690,12690,12660,11
|
|
20240625,114900,293533410,12700,12700,12700,12700,24
|
|
20240625,114800,293228610,12700,12700,12700,12700,2
|
|
20240625,114700,293203210,12700,12700,12700,12700,1
|
|
20240625,114600,293190510,12700,12700,12700,12700,0
|
|
20240625,114500,293190510,12700,12700,12700,12700,0
|
|
20240625,114400,293190510,12700,12700,12700,12700,15
|
|
20240625,114300,293000010,12720,12720,12720,12720,41
|
|
20240625,114200,292478490,12700,12700,12700,12700,0
|
|
20240625,114100,292478490,12700,12680,12730,12680,319
|
|
20240625,114000,288427280,12690,12690,12690,12690,3
|
|
20240625,113900,288389210,12650,12650,12650,12650,0
|
|
20240625,113800,288389210,12650,12650,12650,12650,2
|
|
20240625,113700,288363910,12650,12590,12650,12590,5712
|
|
20240625,113600,216358060,12590,12590,12590,12590,9
|
|
20240625,113500,216244750,12510,12510,12510,12510,31
|
|
20240625,113400,215856940,12500,12500,12500,12500,0
|
|
20240625,113300,215856940,12500,12500,12500,12500,0
|
|
20240625,113200,215856940,12500,12500,12500,12500,0
|
|
20240625,113100,215856940,12500,12500,12500,12500,0
|
|
20240625,113000,215856940,12500,12500,12500,12500,0
|
|
20240625,112900,215856940,12500,12500,12500,12500,0
|
|
20240625,112800,215856940,12500,12500,12500,12500,24
|
|
20240625,112700,215556940,12590,12590,12590,12590,40
|
|
20240625,112600,215053340,12590,12590,12590,12590,0
|
|
20240625,112500,215053340,12590,12590,12590,12590,100
|
|
20240625,112400,213794340,12590,12590,12590,12590,42
|
|
20240625,112300,213265560,12590,12590,12590,12590,86
|
|
20240625,112200,212182820,12590,12590,12590,12590,0
|
|
20240625,112100,212182820,12590,12590,12590,12590,0
|
|
20240625,112000,212182820,12590,12590,12590,12590,10
|
|
20240625,111900,212056920,12500,12500,12500,12500,0
|
|
20240625,111800,212056920,12500,12590,12590,12500,316
|
|
20240625,111700,208086960,12590,12560,12590,12540,953
|
|
20240625,111600,196131420,12550,12550,12550,12550,0
|
|
20240625,111500,196131420,12550,12550,12550,12550,0
|
|
20240625,111400,196131420,12550,12550,12550,12550,0
|
|
20240625,111300,196131420,12550,12550,12550,12550,0
|
|
20240625,111200,196131420,12550,12550,12550,12550,0
|
|
20240625,111100,196131420,12550,12550,12550,12550,0
|
|
20240625,111000,196131420,12550,12550,12550,12550,0
|
|
20240625,110900,196131420,12550,12540,12550,12540,30
|
|
20240625,110800,195754940,12540,12540,12540,12540,0
|
|
20240625,110700,195754940,12540,12540,12540,12540,0
|
|
20240625,110600,195754940,12540,12540,12540,12540,0
|
|
20240625,110500,195754940,12540,12540,12540,12540,50
|
|
20240625,110400,195127940,12500,12520,12520,12500,110
|
|
20240625,110300,193752640,12500,12500,12500,12500,0
|
|
20240625,110200,193752640,12500,12500,12500,12500,0
|
|
20240625,110100,193752640,12500,12500,12500,12500,0
|
|
20240625,110000,193752640,12500,12500,12500,12500,0
|
|
20240625,105900,193752640,12500,12500,12500,12500,0
|
|
20240625,105800,193752640,12500,12500,12500,12500,0
|
|
20240625,105700,193752640,12500,12500,12500,12500,0
|
|
20240625,105600,193752640,12500,12500,12500,12500,0
|
|
20240625,105500,193752640,12500,12500,12500,12500,0
|
|
20240625,105400,193752640,12500,12500,12500,12500,44
|
|
20240625,105300,193202640,12560,12560,12560,12560,0
|
|
20240625,105200,193202640,12560,12560,12560,12560,0
|
|
20240625,105100,193202640,12560,12560,12560,12560,0
|
|
20240625,105000,193202640,12560,12560,12560,12560,0
|
|
20240625,104900,193202640,12560,12560,12560,12560,0
|
|
20240625,104800,193202640,12560,12560,12560,12560,0
|
|
20240625,104700,193202640,12560,12560,12560,12560,0
|
|
20240625,104600,193202640,12560,12560,12560,12560,0
|
|
20240625,104500,193202640,12560,12560,12560,12560,0
|
|
20240625,104400,193202640,12560,12560,12560,12560,0
|
|
20240625,104300,193202640,12560,12560,12560,12560,2
|
|
20240625,104200,193177520,12490,12490,12490,12490,0
|
|
20240625,104100,193177520,12490,12490,12490,12490,0
|
|
20240625,104000,193177520,12490,12490,12490,12490,0
|
|
20240625,103900,193177520,12490,12490,12490,12490,0
|
|
20240625,103800,193177520,12490,12490,12490,12490,32
|
|
20240625,103700,192777840,12490,12490,12490,12490,18
|
|
20240625,103600,192553020,12480,12480,12480,12480,0
|
|
20240625,103500,192553020,12480,12480,12480,12480,0
|
|
20240625,103400,192553020,12480,12480,12480,12480,0
|
|
20240625,103300,192553020,12480,12490,12490,12480,707
|
|
20240625,103200,183728890,12490,12490,12490,12480,1721
|
|
20240625,103100,162249360,12490,12490,12490,12490,8
|
|
20240625,103000,162149440,12500,12500,12500,12500,299
|
|
20240625,102900,158411940,12500,12560,12560,12500,117
|
|
20240625,102800,156943500,12500,12500,12500,12500,1
|
|
20240625,102700,156931000,12580,12580,12580,12580,0
|
|
20240625,102600,156931000,12580,12580,12580,12580,0
|
|
20240625,102500,156931000,12580,12580,12580,12580,0
|
|
20240625,102400,156931000,12580,12580,12580,12580,0
|
|
20240625,102300,156931000,12580,12580,12580,12580,50
|
|
20240625,102200,156302000,12500,12500,12500,12500,0
|
|
20240625,102100,156302000,12500,12500,12500,12500,0
|
|
20240625,102000,156302000,12500,12500,12500,12500,0
|
|
20240625,101900,156302000,12500,12540,12540,12500,2000
|
|
20240625,101800,131301340,12570,12570,12570,12570,0
|
|
20240625,101700,131301340,12570,12580,12580,12570,15
|
|
20240625,101600,131112750,12580,12580,12580,12580,2
|
|
20240625,101500,131087590,12590,12590,12590,12590,0
|
|
20240625,101400,131087590,12590,12590,12590,12590,0
|
|
20240625,101300,131087590,12590,12590,12590,12590,13
|
|
20240625,101200,130923920,12590,12520,12590,12520,16
|
|
20240625,101100,130723180,12590,12590,12590,12590,70
|
|
20240625,101000,129841880,12600,12600,12600,12600,0
|
|
20240625,100900,129841880,12600,12600,12600,12600,1
|
|
20240625,100800,129829280,12600,12580,12600,12580,202
|
|
20240625,100700,127286000,12580,12580,12580,12580,0
|
|
20240625,100600,127286000,12580,12580,12580,12580,0
|
|
20240625,100500,127286000,12580,12580,12590,12580,74
|
|
20240625,100400,126354390,12560,12560,12560,12560,31
|
|
20240625,100300,125965030,12560,12560,12560,12560,49
|
|
20240625,100200,125349590,12540,12520,12540,12520,101
|
|
20240625,100100,124084350,12490,12460,12490,12460,1321
|
|
20240625,100000,107602800,12450,12450,12450,12450,0
|
|
20240625,095900,107602800,12450,12440,12460,12440,108
|
|
20240625,095800,106258240,12440,12440,12440,12440,82
|
|
20240625,095700,105238160,12460,12460,12460,12460,51
|
|
20240625,095600,104602700,12460,12450,12460,12450,60
|
|
20240625,095500,103855680,12460,12460,12460,12460,0
|
|
20240625,095400,103855680,12460,12460,12460,12460,0
|
|
20240625,095300,103855680,12460,12460,12460,12460,1
|
|
20240625,095200,103843220,12460,12460,12460,12460,37
|
|
20240625,095100,103382200,12460,12450,12460,12450,152
|
|
20240625,095000,101489780,12450,12450,12450,12450,30
|
|
20240625,094900,101116280,12450,12450,12450,12450,10
|
|
20240625,094800,100991780,12450,12450,12450,12450,60
|
|
20240625,094700,100244780,12440,12440,12440,12440,71
|
|
20240625,094600,99361540,12450,12440,12450,12440,52
|
|
20240625,094500,98714240,12450,12450,12450,12450,20
|
|
20240625,094400,98465240,12450,12470,12470,12450,165
|
|
20240625,094300,96409430,12470,12470,12470,12460,91
|
|
20240625,094200,95275170,12470,12470,12470,12470,13
|
|
20240625,094100,95113060,12470,12470,12470,12470,1
|
|
20240625,094000,95100590,12480,12480,12480,12480,81
|
|
20240625,093900,94089710,12480,12480,12480,12480,39
|
|
20240625,093800,93602990,12480,12480,12480,12480,1
|
|
20240625,093700,93590510,12480,12480,12480,12480,0
|
|
20240625,093600,93590510,12480,12480,12480,12480,0
|
|
20240625,093500,93590510,12480,12480,12480,12480,61
|
|
20240625,093400,92829230,12500,12450,12500,12450,1071
|
|
20240625,093300,79475280,12460,12460,12460,12460,171
|
|
20240625,093200,77344620,12460,12480,12480,12460,248
|
|
20240625,093100,74253960,12460,12460,12460,12460,0
|
|
20240625,093000,74253960,12460,12470,12470,12460,58
|
|
20240625,092900,73530800,12470,12470,12470,12470,0
|
|
20240625,092800,73530800,12470,12550,12550,12470,796
|
|
20240625,092700,63580220,12560,12560,12560,12560,3
|
|
20240625,092600,63542540,12570,12570,12570,12570,0
|
|
20240625,092500,63542540,12570,12570,12570,12570,0
|
|
20240625,092400,63542540,12570,12570,12570,12570,80
|
|
20240625,092300,62536940,12570,12610,12610,12560,723
|
|
20240625,092200,53424790,12570,12590,12600,12570,459
|
|
20240625,092100,47647090,12580,12550,12580,12540,117
|
|
20240625,092000,46175800,12550,12540,12560,12540,19
|
|
20240625,091900,45937340,12490,12490,12490,12490,0
|
|
20240625,091800,45937340,12490,12500,12500,12490,200
|
|
20240625,091700,43439330,12490,12500,12500,12490,20
|
|
20240625,091600,43189490,12500,12590,12590,12500,4
|
|
20240625,091500,43139400,12630,12630,12630,12630,0
|
|
20240625,091400,43139400,12630,12630,12630,12630,0
|
|
20240625,091300,43139400,12630,12630,12630,12630,0
|
|
20240625,091200,43139400,12630,12630,12630,12630,7
|
|
20240625,091100,43050990,12640,12500,12640,12500,592
|
|
20240625,091000,35638140,12500,12490,12550,12490,4
|
|
20240625,090900,35588110,12550,12480,12550,12480,1110
|
|
20240625,090800,21680000,12480,12480,12480,12480,0
|
|
20240625,090700,21680000,12480,12400,12480,12400,177
|
|
20240625,090600,19482240,12400,12420,12420,12350,145
|
|
20240625,090500,17685850,12410,12420,12420,12410,194
|
|
20240625,090400,15277030,12430,12440,12440,12430,106
|
|
20240625,090300,13959300,12480,12480,12480,12480,50
|
|
20240625,090200,13335300,12480,12480,12480,12480,0
|
|
20240625,090100,13335300,12480,12480,12480,12480,35
|
|
20240625,090000,12898500,12480,12450,12480,12450,1036
|