600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,185700,525084980,12700,12700,12700,12700,1062
|
|
20240626,185600,525084980,12700,12700,12700,12700,0
|
|
20240626,185500,525084980,12700,12700,12700,12700,0
|
|
20240626,185400,525084980,12700,12700,12700,12700,0
|
|
20240626,185300,525084980,12700,12700,12700,12700,0
|
|
20240626,185200,525084980,12700,12700,12700,12700,0
|
|
20240626,185100,525084980,12700,12700,12700,12700,0
|
|
20240626,185000,525084980,12700,12700,12700,12700,0
|
|
20240626,184900,525084980,12700,12700,12700,12700,0
|
|
20240626,184800,525084980,12700,12700,12700,12700,0
|
|
20240626,184700,525084980,12700,12700,12700,12700,0
|
|
20240626,184600,525084980,12700,12700,12700,12700,0
|
|
20240626,184500,525084980,12700,12700,12700,12700,0
|
|
20240626,184400,525084980,12700,12700,12700,12700,0
|
|
20240626,184300,525084980,12700,12700,12700,12700,0
|
|
20240626,184200,525084980,12700,12700,12700,12700,0
|
|
20240626,184100,525084980,12700,12700,12700,12700,0
|
|
20240626,184000,525084980,12700,12700,12700,12700,0
|
|
20240626,183900,525084980,12700,12700,12700,12700,0
|
|
20240626,183800,525084980,12700,12700,12700,12700,0
|
|
20240626,183700,525084980,12700,12700,12700,12700,0
|
|
20240626,183600,525084980,12700,12700,12700,12700,0
|
|
20240626,183500,525084980,12700,12700,12700,12700,0
|
|
20240626,183400,525084980,12700,12700,12700,12700,0
|
|
20240626,183300,525084980,12700,12700,12700,12700,0
|
|
20240626,183200,525084980,12700,12700,12700,12700,0
|
|
20240626,183100,525084980,12700,12700,12700,12700,0
|
|
20240626,183000,525084980,12700,12700,12700,12700,0
|
|
20240626,182900,525084980,12700,12700,12700,12700,0
|
|
20240626,182800,525084980,12700,12700,12700,12700,0
|
|
20240626,182700,525084980,12700,12700,12700,12700,1062
|
|
20240626,182600,525084980,12700,12700,12700,12700,0
|
|
20240626,182500,525084980,12700,12700,12700,12700,0
|
|
20240626,182400,525084980,12700,12700,12700,12700,0
|
|
20240626,182300,525084980,12700,12700,12700,12700,0
|
|
20240626,182200,525084980,12700,12700,12700,12700,0
|
|
20240626,182100,525084980,12700,12700,12700,12700,0
|
|
20240626,182000,525084980,12700,12700,12700,12700,0
|
|
20240626,181900,525084980,12700,12700,12700,12700,0
|
|
20240626,181800,525084980,12700,12700,12700,12700,0
|
|
20240626,181700,525084980,12700,12700,12700,12700,0
|
|
20240626,181600,525084980,12700,12700,12700,12700,0
|
|
20240626,181500,525084980,12700,12700,12700,12700,0
|
|
20240626,181400,525084980,12700,12700,12700,12700,0
|
|
20240626,181300,525084980,12700,12700,12700,12700,0
|
|
20240626,181200,525084980,12700,12700,12700,12700,0
|
|
20240626,181100,525084980,12700,12700,12700,12700,0
|
|
20240626,181000,525084980,12700,12700,12700,12700,0
|
|
20240626,180900,525084980,12700,12700,12700,12700,0
|
|
20240626,180800,525084980,12700,12700,12700,12700,0
|
|
20240626,180700,525084980,12700,12700,12700,12700,0
|
|
20240626,180600,525084980,12700,12700,12700,12700,0
|
|
20240626,180500,525084980,12700,12700,12700,12700,0
|
|
20240626,180400,525084980,12700,12700,12700,12700,0
|
|
20240626,180300,525084980,12700,12700,12700,12700,0
|
|
20240626,180200,525084980,12700,12700,12700,12700,0
|
|
20240626,180100,525084980,12700,12700,12700,12700,0
|
|
20240626,180000,525084980,12700,12700,12700,12700,0
|
|
20240626,175900,525084980,12700,12700,12700,12700,0
|
|
20240626,175800,525084980,12700,12700,12700,12700,0
|
|
20240626,175700,525084980,12700,12700,12700,12700,1062
|
|
20240626,175600,525084980,12700,12700,12700,12700,0
|
|
20240626,175500,525084980,12700,12700,12700,12700,0
|
|
20240626,175400,525084980,12700,12700,12700,12700,0
|
|
20240626,175300,525084980,12700,12700,12700,12700,0
|
|
20240626,175200,525084980,12700,12700,12700,12700,0
|
|
20240626,175100,525084980,12700,12700,12700,12700,0
|
|
20240626,175000,525084980,12700,12700,12700,12700,0
|
|
20240626,174900,525084980,12700,12700,12700,12700,0
|
|
20240626,174800,525084980,12700,12700,12700,12700,0
|
|
20240626,174700,525084980,12700,12700,12700,12700,0
|
|
20240626,174600,525084980,12700,12700,12700,12700,0
|
|
20240626,174500,525084980,12700,12700,12700,12700,0
|
|
20240626,174400,525084980,12700,12700,12700,12700,0
|
|
20240626,174300,525084980,12700,12700,12700,12700,0
|
|
20240626,174200,525084980,12700,12700,12700,12700,0
|
|
20240626,174100,525084980,12700,12700,12700,12700,0
|
|
20240626,174000,525084980,12700,12700,12700,12700,0
|
|
20240626,173900,525084980,12700,12700,12700,12700,0
|
|
20240626,173800,525084980,12700,12700,12700,12700,0
|
|
20240626,173700,525084980,12700,12700,12700,12700,0
|
|
20240626,173600,525084980,12700,12700,12700,12700,0
|
|
20240626,173500,525084980,12700,12700,12700,12700,0
|
|
20240626,173400,525084980,12700,12700,12700,12700,0
|
|
20240626,173300,525084980,12700,12700,12700,12700,0
|
|
20240626,173200,525084980,12700,12700,12700,12700,0
|
|
20240626,173100,525084980,12700,12700,12700,12700,0
|
|
20240626,173000,525084980,12700,12700,12700,12700,0
|
|
20240626,172900,525084980,12700,12700,12700,12700,0
|
|
20240626,172800,525084980,12700,12700,12700,12700,0
|
|
20240626,172700,525084980,12700,12700,12700,12700,1062
|
|
20240626,172600,525084980,12700,12700,12700,12700,0
|
|
20240626,172500,525084980,12700,12700,12700,12700,0
|
|
20240626,172400,525084980,12700,12700,12700,12700,0
|
|
20240626,172300,525084980,12700,12700,12700,12700,0
|
|
20240626,172200,525084980,12700,12700,12700,12700,0
|
|
20240626,172100,525084980,12700,12700,12700,12700,0
|
|
20240626,172000,525084980,12700,12700,12700,12700,0
|
|
20240626,171900,525084980,12700,12700,12700,12700,0
|
|
20240626,171800,525084980,12700,12700,12700,12700,0
|
|
20240626,171700,525084980,12700,12700,12700,12700,0
|
|
20240626,171600,525084980,12700,12700,12700,12700,0
|
|
20240626,171500,525084980,12700,12700,12700,12700,0
|
|
20240626,171400,525084980,12700,12700,12700,12700,0
|
|
20240626,171300,525084980,12700,12700,12700,12700,0
|
|
20240626,171200,525084980,12700,12700,12700,12700,0
|
|
20240626,171100,525084980,12700,12700,12700,12700,0
|
|
20240626,171000,525084980,12700,12700,12700,12700,0
|
|
20240626,170900,525084980,12700,12700,12700,12700,0
|
|
20240626,170800,525084980,12700,12700,12700,12700,0
|
|
20240626,170700,525084980,12700,12700,12700,12700,0
|
|
20240626,170600,525084980,12700,12700,12700,12700,0
|
|
20240626,170500,525084980,12700,12700,12700,12700,0
|
|
20240626,170400,525084980,12700,12700,12700,12700,0
|
|
20240626,170300,525084980,12700,12700,12700,12700,0
|
|
20240626,170200,525084980,12700,12700,12700,12700,0
|
|
20240626,170100,525084980,12700,12700,12700,12700,0
|
|
20240626,170000,525084980,12700,12700,12700,12700,0
|
|
20240626,165900,525084980,12700,12700,12700,12700,0
|
|
20240626,165800,525084980,12700,12700,12700,12700,0
|
|
20240626,165700,525084980,12700,12700,12700,12700,1062
|
|
20240626,165600,525084980,12700,12700,12700,12700,0
|
|
20240626,165500,525084980,12700,12700,12700,12700,0
|
|
20240626,165400,525084980,12700,12700,12700,12700,0
|
|
20240626,165300,525084980,12700,12700,12700,12700,0
|
|
20240626,165200,525084980,12700,12700,12700,12700,0
|
|
20240626,165100,525084980,12700,12700,12700,12700,0
|
|
20240626,165000,525084980,12700,12700,12700,12700,0
|
|
20240626,164900,525084980,12700,12700,12700,12700,0
|
|
20240626,164800,525084980,12700,12700,12700,12700,0
|
|
20240626,164700,525084980,12700,12700,12700,12700,0
|
|
20240626,164600,525084980,12700,12700,12700,12700,0
|
|
20240626,164500,525084980,12700,12700,12700,12700,0
|
|
20240626,164400,525084980,12700,12700,12700,12700,0
|
|
20240626,164300,525084980,12700,12700,12700,12700,0
|
|
20240626,164200,525084980,12700,12700,12700,12700,0
|
|
20240626,164100,525084980,12700,12700,12700,12700,0
|
|
20240626,164000,525084980,12700,12700,12700,12700,0
|
|
20240626,163900,525084980,12700,12700,12700,12700,0
|
|
20240626,163800,525084980,12700,12700,12700,12700,0
|
|
20240626,163700,525084980,12700,12700,12700,12700,0
|
|
20240626,163600,525084980,12700,12700,12700,12700,0
|
|
20240626,163500,525084980,12700,12700,12700,12700,0
|
|
20240626,163400,525084980,12700,12700,12700,12700,0
|
|
20240626,163300,525084980,12700,12700,12700,12700,0
|
|
20240626,163200,525084980,12700,12700,12700,12700,0
|
|
20240626,163100,525084980,12700,12700,12700,12700,0
|
|
20240626,163000,525084980,12700,12700,12700,12700,0
|
|
20240626,162900,525084980,12700,12700,12700,12700,0
|
|
20240626,162800,525084980,12700,12700,12700,12700,0
|
|
20240626,162700,525084980,12700,12700,12700,12700,1062
|
|
20240626,162600,525084980,12700,12700,12700,12700,0
|
|
20240626,162500,525084980,12700,12700,12700,12700,0
|
|
20240626,162400,525084980,12700,12700,12700,12700,0
|
|
20240626,162300,525084980,12700,12700,12700,12700,0
|
|
20240626,162200,525084980,12700,12700,12700,12700,0
|
|
20240626,162100,525084980,12700,12700,12700,12700,0
|
|
20240626,162000,525084980,12700,12700,12700,12700,0
|
|
20240626,161900,525084980,12700,12700,12700,12700,0
|
|
20240626,161800,525084980,12700,12700,12700,12700,0
|
|
20240626,161700,525084980,12700,12700,12700,12700,0
|
|
20240626,161600,525084980,12700,12700,12700,12700,0
|
|
20240626,161500,525084980,12700,12700,12700,12700,0
|
|
20240626,161400,525084980,12700,12700,12700,12700,0
|
|
20240626,161300,525084980,12700,12700,12700,12700,0
|
|
20240626,161200,525084980,12700,12700,12700,12700,0
|
|
20240626,161100,525084980,12700,12700,12700,12700,0
|
|
20240626,161000,525084980,12700,12700,12700,12700,0
|
|
20240626,160900,525084980,12700,12700,12700,12700,0
|
|
20240626,160800,525084980,12700,12700,12700,12700,0
|
|
20240626,160700,525084980,12700,12700,12700,12700,0
|
|
20240626,160600,525084980,12700,12700,12700,12700,0
|
|
20240626,160500,525084980,12700,12700,12700,12700,0
|
|
20240626,160400,525084980,12700,12700,12700,12700,0
|
|
20240626,160300,525084980,12700,12700,12700,12700,0
|
|
20240626,160200,525084980,12700,12700,12700,12700,0
|
|
20240626,160100,525084980,12700,12700,12700,12700,0
|
|
20240626,160000,525084980,12700,12700,12700,12700,0
|
|
20240626,155900,525084980,12700,12700,12700,12700,0
|
|
20240626,155800,525084980,12700,12700,12700,12700,0
|
|
20240626,155700,525084980,12700,12700,12700,12700,1062
|
|
20240626,155600,525084980,12700,12700,12700,12700,0
|
|
20240626,155500,525084980,12700,12700,12700,12700,0
|
|
20240626,155400,525084980,12700,12700,12700,12700,0
|
|
20240626,155300,525084980,12700,12700,12700,12700,0
|
|
20240626,155200,525084980,12700,12700,12700,12700,0
|
|
20240626,155100,525084980,12700,12700,12700,12700,0
|
|
20240626,155000,525084980,12700,12700,12700,12700,0
|
|
20240626,154900,525084980,12700,12700,12700,12700,0
|
|
20240626,154800,525084980,12700,12700,12700,12700,0
|
|
20240626,154700,525084980,12700,12700,12700,12700,0
|
|
20240626,154600,525084980,12700,12700,12700,12700,0
|
|
20240626,154500,525084980,12700,12700,12700,12700,0
|
|
20240626,154400,525084980,12700,12700,12700,12700,0
|
|
20240626,154300,525084980,12700,12700,12700,12700,0
|
|
20240626,154200,525084980,12700,12700,12700,12700,0
|
|
20240626,154100,525084980,12700,12700,12700,12700,0
|
|
20240626,154000,525084980,12700,12700,12700,12700,0
|
|
20240626,153900,525084980,12700,12700,12700,12700,0
|
|
20240626,153800,525084980,12700,12700,12700,12700,0
|
|
20240626,153700,525084980,12700,12700,12700,12700,0
|
|
20240626,153600,525084980,12700,12700,12700,12700,0
|
|
20240626,153500,525084980,12700,12700,12700,12700,0
|
|
20240626,153400,525084980,12700,12700,12700,12700,0
|
|
20240626,153300,525084980,12700,12700,12700,12700,0
|
|
20240626,153200,525084980,12700,12700,12700,12700,0
|
|
20240626,153100,525084980,12700,12700,12700,12700,0
|
|
20240626,153000,525084980,12700,12700,12700,12700,1062
|
|
20240626,152900,511597580,12630,12630,12630,12630,0
|
|
20240626,152800,511597580,12630,12630,12630,12630,0
|
|
20240626,152700,511597580,12630,12630,12630,12630,0
|
|
20240626,152600,511597580,12630,12630,12630,12630,0
|
|
20240626,152500,511597580,12630,12630,12630,12630,0
|
|
20240626,152400,511597580,12630,12630,12630,12630,0
|
|
20240626,152300,511597580,12630,12630,12630,12630,0
|
|
20240626,152200,511597580,12630,12630,12630,12630,0
|
|
20240626,152100,511597580,12630,12630,12630,12630,0
|
|
20240626,152000,511597580,12630,12630,12630,12630,0
|
|
20240626,151900,511597580,12630,12620,12630,12620,532
|
|
20240626,151800,504881370,12590,12590,12590,12590,197
|
|
20240626,151700,502401140,12590,12590,12590,12590,267
|
|
20240626,151600,499039610,12590,12590,12590,12590,358
|
|
20240626,151500,494532390,12580,12560,12580,12560,71
|
|
20240626,151400,493640210,12560,12570,12570,12560,606
|
|
20240626,151300,486024790,12590,12570,12590,12570,400
|
|
20240626,151200,480991790,12590,12590,12590,12590,0
|
|
20240626,151100,480991790,12590,12590,12590,12590,208
|
|
20240626,151000,478373070,12590,12580,12590,12580,249
|
|
20240626,150900,475238180,12580,12580,12580,12580,1
|
|
20240626,150800,475225600,12590,12600,12600,12590,809
|
|
20240626,150700,465034790,12600,12600,12600,12600,2000
|
|
20240626,150600,439834790,12630,12630,12630,12630,87
|
|
20240626,150500,438735980,12630,12610,12630,12600,2010
|
|
20240626,150400,413401750,12610,12610,12610,12610,43
|
|
20240626,150300,412859520,12610,12610,12610,12610,260
|
|
20240626,150200,409580920,12610,12610,12610,12610,13
|
|
20240626,150100,409416990,12620,12620,12620,12620,100
|
|
20240626,150000,408154990,12620,12620,12620,12620,0
|
|
20240626,145900,408154990,12620,12620,12620,12620,24
|
|
20240626,145800,407852110,12630,12630,12630,12630,0
|
|
20240626,145700,407852110,12630,12630,12630,12630,20
|
|
20240626,145600,407599510,12630,12630,12630,12630,0
|
|
20240626,145500,407599510,12630,12630,12630,12630,0
|
|
20240626,145400,407599510,12630,12630,12630,12630,0
|
|
20240626,145300,407599510,12630,12630,12630,12630,18
|
|
20240626,145200,407372170,12650,12650,12650,12610,112
|
|
20240626,145100,405959370,12610,12610,12610,12610,0
|
|
20240626,145000,405959370,12610,12630,12640,12610,308
|
|
20240626,144900,402074280,12640,12640,12640,12640,76
|
|
20240626,144800,401113640,12650,12650,12650,12650,201
|
|
20240626,144700,398570990,12660,12660,12660,12660,0
|
|
20240626,144600,398570990,12660,12660,12660,12660,0
|
|
20240626,144500,398570990,12660,12660,12660,12660,0
|
|
20240626,144400,398570990,12660,12660,12660,12660,0
|
|
20240626,144300,398570990,12660,12660,12660,12660,0
|
|
20240626,144200,398570990,12660,12660,12660,12660,0
|
|
20240626,144100,398570990,12660,12660,12660,12660,0
|
|
20240626,144000,398570990,12660,12660,12660,12660,5
|
|
20240626,143900,398507690,12670,12670,12670,12670,0
|
|
20240626,143800,398507690,12670,12670,12670,12670,0
|
|
20240626,143700,398507690,12670,12650,12670,12650,3
|
|
20240626,143600,398469700,12650,12640,12650,12640,43
|
|
20240626,143500,397925760,12640,12640,12640,12640,0
|
|
20240626,143400,397925760,12640,12640,12640,12640,0
|
|
20240626,143300,397925760,12640,12640,12640,12640,43
|
|
20240626,143200,397382240,12640,12640,12640,12640,3
|
|
20240626,143100,397344320,12650,12650,12650,12650,0
|
|
20240626,143000,397344320,12650,12650,12650,12650,2
|
|
20240626,142900,397319020,12650,12650,12650,12650,0
|
|
20240626,142800,397319020,12650,12650,12650,12650,0
|
|
20240626,142700,397319020,12650,12650,12650,12650,3
|
|
20240626,142600,397281070,12650,12650,12650,12650,0
|
|
20240626,142500,397281070,12650,12640,12650,12640,2
|
|
20240626,142400,397255780,12650,12640,12650,12640,3
|
|
20240626,142300,397217840,12610,12610,12610,12610,0
|
|
20240626,142200,397217840,12610,12610,12610,12610,3
|
|
20240626,142100,397180010,12620,12620,12620,12620,400
|
|
20240626,142000,392132010,12620,12620,12620,12620,0
|
|
20240626,141900,392132010,12620,12620,12620,12620,0
|
|
20240626,141800,392132010,12620,12620,12620,12620,0
|
|
20240626,141700,392132010,12620,12620,12620,12620,0
|
|
20240626,141600,392132010,12620,12630,12630,12620,293
|
|
20240626,141500,388433620,12630,12630,12630,12630,0
|
|
20240626,141400,388433620,12630,12630,12630,12630,0
|
|
20240626,141300,388433620,12630,12630,12630,12630,0
|
|
20240626,141200,388433620,12630,12630,12630,12630,0
|
|
20240626,141100,388433620,12630,12630,12630,12630,0
|
|
20240626,141000,388433620,12630,12630,12630,12630,39
|
|
20240626,140900,387941050,12630,12630,12630,12630,79
|
|
20240626,140800,386943280,12630,12630,12630,12630,0
|
|
20240626,140700,386943280,12630,12630,12630,12630,298
|
|
20240626,140600,383179540,12630,12630,12630,12630,0
|
|
20240626,140500,383179540,12630,12630,12630,12630,0
|
|
20240626,140400,383179540,12630,12630,12630,12630,0
|
|
20240626,140300,383179540,12630,12630,12630,12630,0
|
|
20240626,140200,383179540,12630,12630,12630,12630,0
|
|
20240626,140100,383179540,12630,12630,12630,12630,0
|
|
20240626,140000,383179540,12630,12630,12630,12630,50
|
|
20240626,135900,382548040,12630,12630,12630,12630,3
|
|
20240626,135800,382510150,12630,12630,12630,12630,0
|
|
20240626,135700,382510150,12630,12630,12630,12630,0
|
|
20240626,135600,382510150,12630,12630,12630,12630,0
|
|
20240626,135500,382510150,12630,12630,12630,12630,0
|
|
20240626,135400,382510150,12630,12630,12630,12630,0
|
|
20240626,135300,382510150,12630,12630,12630,12630,0
|
|
20240626,135200,382510150,12630,12630,12630,12630,0
|
|
20240626,135100,382510150,12630,12630,12630,12630,0
|
|
20240626,135000,382510150,12630,12630,12630,12630,0
|
|
20240626,134900,382510150,12630,12630,12630,12630,0
|
|
20240626,134800,382510150,12630,12630,12630,12630,0
|
|
20240626,134700,382510150,12630,12630,12630,12630,0
|
|
20240626,134600,382510150,12630,12630,12630,12630,0
|
|
20240626,134500,382510150,12630,12640,12640,12630,1268
|
|
20240626,134400,366485310,12640,12640,12650,12640,200
|
|
20240626,134300,363957280,12640,12640,12640,12640,0
|
|
20240626,134200,363957280,12640,12640,12640,12640,83
|
|
20240626,134100,362908160,12640,12640,12640,12640,0
|
|
20240626,134000,362908160,12640,12640,12640,12640,0
|
|
20240626,133900,362908160,12640,12640,12640,12640,0
|
|
20240626,133800,362908160,12640,12640,12640,12640,0
|
|
20240626,133700,362908160,12640,12640,12640,12640,0
|
|
20240626,133600,362908160,12640,12640,12640,12640,0
|
|
20240626,133500,362908160,12640,12640,12640,12640,0
|
|
20240626,133400,362908160,12640,12640,12640,12640,0
|
|
20240626,133300,362908160,12640,12660,12660,12640,380
|
|
20240626,133200,358100160,12640,12640,12640,12640,100
|
|
20240626,133100,356836160,12660,12660,12660,12660,0
|
|
20240626,133000,356836160,12660,12660,12660,12660,0
|
|
20240626,132900,356836160,12660,12660,12660,12660,201
|
|
20240626,132800,354291500,12630,12630,12630,12630,0
|
|
20240626,132700,354291500,12630,12630,12630,12630,0
|
|
20240626,132600,354291500,12630,12630,12630,12630,0
|
|
20240626,132500,354291500,12630,12630,12630,12630,3
|
|
20240626,132400,354253610,12650,12650,12650,12650,110
|
|
20240626,132300,352862110,12650,12650,12650,12650,0
|
|
20240626,132200,352862110,12650,12650,12650,12650,27
|
|
20240626,132100,352520560,12650,12650,12650,12650,50
|
|
20240626,132000,351888060,12620,12620,12620,12620,0
|
|
20240626,131900,351888060,12620,12620,12620,12620,0
|
|
20240626,131800,351888060,12620,12620,12620,12620,0
|
|
20240626,131700,351888060,12620,12620,12620,12620,0
|
|
20240626,131600,351888060,12620,12620,12620,12620,0
|
|
20240626,131500,351888060,12620,12620,12620,12620,0
|
|
20240626,131400,351888060,12620,12620,12620,12620,0
|
|
20240626,131300,351888060,12620,12650,12650,12620,325
|
|
20240626,131200,347782520,12650,12660,12660,12650,9
|
|
20240626,131100,347668590,12650,12650,12650,12650,0
|
|
20240626,131000,347668590,12650,12650,12650,12650,0
|
|
20240626,130900,347668590,12650,12650,12650,12650,0
|
|
20240626,130800,347668590,12650,12650,12650,12650,3
|
|
20240626,130700,347630640,12650,12650,12650,12650,715
|
|
20240626,130600,338585890,12660,12660,12660,12660,0
|
|
20240626,130500,338585890,12660,12660,12660,12660,0
|
|
20240626,130400,338585890,12660,12660,12660,12660,0
|
|
20240626,130300,338585890,12660,12650,12660,12650,15
|
|
20240626,130200,338396060,12660,12650,12660,12650,318
|
|
20240626,130100,334373250,12650,12650,12650,12650,0
|
|
20240626,130000,334373250,12650,12650,12650,12650,0
|
|
20240626,125900,334373250,12650,12650,12650,12650,0
|
|
20240626,125800,334373250,12650,12650,12650,12650,17
|
|
20240626,125700,334158200,12630,12630,12630,12630,0
|
|
20240626,125600,334158200,12630,12630,12630,12630,0
|
|
20240626,125500,334158200,12630,12630,12630,12630,0
|
|
20240626,125400,334158200,12630,12630,12630,12630,0
|
|
20240626,125300,334158200,12630,12630,12630,12630,0
|
|
20240626,125200,334158200,12630,12630,12630,12630,9
|
|
20240626,125100,334044530,12630,12630,12630,12630,43
|
|
20240626,125000,333501440,12650,12650,12650,12650,0
|
|
20240626,124900,333501440,12650,12650,12650,12650,115
|
|
20240626,124800,332046690,12660,12660,12660,12660,0
|
|
20240626,124700,332046690,12660,12660,12660,12660,1
|
|
20240626,124600,332034030,12650,12650,12650,12650,10
|
|
20240626,124500,331907530,12650,12650,12650,12650,10
|
|
20240626,124400,331781030,12650,12650,12650,12650,0
|
|
20240626,124300,331781030,12650,12650,12650,12650,0
|
|
20240626,124200,331781030,12650,12650,12650,12650,0
|
|
20240626,124100,331781030,12650,12650,12650,12650,0
|
|
20240626,124000,331781030,12650,12650,12650,12650,0
|
|
20240626,123900,331781030,12650,12650,12650,12650,0
|
|
20240626,123800,331781030,12650,12650,12650,12650,0
|
|
20240626,123700,331781030,12650,12650,12650,12650,0
|
|
20240626,123600,331781030,12650,12650,12650,12650,3
|
|
20240626,123500,331743080,12650,12650,12650,12650,0
|
|
20240626,123400,331743080,12650,12650,12650,12650,3
|
|
20240626,123300,331705130,12650,12650,12650,12650,0
|
|
20240626,123200,331705130,12650,12650,12650,12650,0
|
|
20240626,123100,331705130,12650,12660,12660,12650,120
|
|
20240626,123000,330187120,12690,12690,12690,12690,0
|
|
20240626,122900,330187120,12690,12690,12690,12690,0
|
|
20240626,122800,330187120,12690,12690,12690,12690,3
|
|
20240626,122700,330149050,12690,12690,12690,12690,100
|
|
20240626,122600,328880050,12630,12630,12630,12630,0
|
|
20240626,122500,328880050,12630,12660,12660,12630,100
|
|
20240626,122400,327616960,12680,12680,12680,12680,0
|
|
20240626,122300,327616960,12680,12680,12680,12680,50
|
|
20240626,122200,326982960,12660,12660,12660,12660,0
|
|
20240626,122100,326982960,12660,12650,12690,12650,10
|
|
20240626,122000,326856410,12660,12660,12660,12660,0
|
|
20240626,121900,326856410,12660,12660,12660,12660,3
|
|
20240626,121800,326818430,12660,12660,12660,12660,210
|
|
20240626,121700,324159830,12660,12660,12660,12660,3
|
|
20240626,121600,324121850,12690,12690,12690,12690,0
|
|
20240626,121500,324121850,12690,12690,12690,12690,0
|
|
20240626,121400,324121850,12690,12690,12690,12690,5
|
|
20240626,121300,324058400,12690,12690,12690,12690,5
|
|
20240626,121200,323994950,12690,12690,12690,12690,5
|
|
20240626,121100,323931500,12690,12690,12690,12690,5
|
|
20240626,121000,323868050,12700,12660,12700,12660,74
|
|
20240626,120900,322930570,12660,12660,12660,12660,0
|
|
20240626,120800,322930570,12660,12660,12660,12660,0
|
|
20240626,120700,322930570,12660,12660,12660,12660,0
|
|
20240626,120600,322930570,12660,12660,12660,12660,0
|
|
20240626,120500,322930570,12660,12660,12660,12660,0
|
|
20240626,120400,322930570,12660,12660,12660,12660,5
|
|
20240626,120300,322867270,12630,12630,12630,12630,9
|
|
20240626,120200,322753600,12630,12630,12630,12630,1
|
|
20240626,120100,322740970,12630,12630,12630,12630,0
|
|
20240626,120000,322740970,12630,12630,12630,12630,3
|
|
20240626,115900,322703080,12650,12650,12650,12650,0
|
|
20240626,115800,322703080,12650,12650,12650,12650,86
|
|
20240626,115700,321615180,12650,12650,12650,12650,0
|
|
20240626,115600,321615180,12650,12650,12650,12650,0
|
|
20240626,115500,321615180,12650,12650,12650,12650,0
|
|
20240626,115400,321615180,12650,12650,12650,12650,0
|
|
20240626,115300,321615180,12650,12650,12650,12650,0
|
|
20240626,115200,321615180,12650,12650,12650,12650,0
|
|
20240626,115100,321615180,12650,12650,12650,12650,0
|
|
20240626,115000,321615180,12650,12650,12650,12650,0
|
|
20240626,114900,321615180,12650,12650,12650,12650,0
|
|
20240626,114800,321615180,12650,12650,12650,12650,0
|
|
20240626,114700,321615180,12650,12650,12650,12650,0
|
|
20240626,114600,321615180,12650,12650,12650,12650,0
|
|
20240626,114500,321615180,12650,12650,12650,12650,0
|
|
20240626,114400,321615180,12650,12650,12650,12650,0
|
|
20240626,114300,321615180,12650,12650,12650,12650,4
|
|
20240626,114200,321564580,12650,12650,12650,12650,0
|
|
20240626,114100,321564580,12650,12650,12650,12650,1
|
|
20240626,114000,321551930,12630,12630,12630,12630,0
|
|
20240626,113900,321551930,12630,12630,12630,12630,0
|
|
20240626,113800,321551930,12630,12630,12630,12630,100
|
|
20240626,113700,320288930,12630,12630,12630,12630,0
|
|
20240626,113600,320288930,12630,12630,12630,12630,0
|
|
20240626,113500,320288930,12630,12630,12630,12630,0
|
|
20240626,113400,320288930,12630,12630,12630,12630,0
|
|
20240626,113300,320288930,12630,12630,12630,12630,0
|
|
20240626,113200,320288930,12630,12630,12630,12630,0
|
|
20240626,113100,320288930,12630,12630,12630,12630,0
|
|
20240626,113000,320288930,12630,12630,12630,12630,0
|
|
20240626,112900,320288930,12630,12630,12630,12630,0
|
|
20240626,112800,320288930,12630,12630,12630,12630,0
|
|
20240626,112700,320288930,12630,12630,12630,12630,0
|
|
20240626,112600,320288930,12630,12650,12650,12630,4
|
|
20240626,112500,320238390,12660,12660,12660,12660,0
|
|
20240626,112400,320238390,12660,12660,12660,12660,0
|
|
20240626,112300,320238390,12660,12660,12660,12660,0
|
|
20240626,112200,320238390,12660,12660,12660,12660,0
|
|
20240626,112100,320238390,12660,12660,12660,12660,0
|
|
20240626,112000,320238390,12660,12660,12660,12660,5
|
|
20240626,111900,320175090,12660,12660,12660,12660,0
|
|
20240626,111800,320175090,12660,12660,12660,12660,2
|
|
20240626,111700,320149770,12650,12650,12650,12650,0
|
|
20240626,111600,320149770,12650,12650,12650,12650,0
|
|
20240626,111500,320149770,12650,12650,12650,12650,77
|
|
20240626,111400,319175720,12650,12650,12650,12650,1035
|
|
20240626,111300,306082970,12650,12610,12650,12610,242
|
|
20240626,111200,303021830,12610,12610,12610,12610,1553
|
|
20240626,111100,283438500,12600,12610,12610,12600,213
|
|
20240626,111000,280754690,12600,12600,12600,12600,329
|
|
20240626,110900,276609290,12600,12610,12610,12600,105
|
|
20240626,110800,275285280,12610,12610,12610,12610,0
|
|
20240626,110700,275285280,12610,12610,12610,12610,0
|
|
20240626,110600,275285280,12610,12610,12610,12610,302
|
|
20240626,110500,271477060,12610,12600,12610,12600,190
|
|
20240626,110400,269081170,12610,12610,12610,12610,21
|
|
20240626,110300,268816360,12600,12600,12600,12600,0
|
|
20240626,110200,268816360,12600,12600,12600,12600,25
|
|
20240626,110100,268501360,12600,12600,12600,12600,0
|
|
20240626,110000,268501360,12600,12600,12600,12600,0
|
|
20240626,105900,268501360,12600,12600,12600,12600,267
|
|
20240626,105800,265137160,12600,12600,12600,12600,0
|
|
20240626,105700,265137160,12600,12600,12600,12600,28
|
|
20240626,105600,264784360,12600,12590,12600,12590,184
|
|
20240626,105500,262465970,12570,12570,12570,12570,0
|
|
20240626,105400,262465970,12570,12570,12570,12570,0
|
|
20240626,105300,262465970,12570,12570,12570,12570,0
|
|
20240626,105200,262465970,12570,12570,12570,12570,4
|
|
20240626,105100,262415690,12590,12590,12590,12590,0
|
|
20240626,105000,262415690,12590,12590,12590,12590,0
|
|
20240626,104900,262415690,12590,12610,12610,12590,556
|
|
20240626,104800,255409640,12610,12630,12630,12610,12
|
|
20240626,104700,255258120,12630,12650,12650,12630,25
|
|
20240626,104600,254942310,12650,12650,12650,12650,0
|
|
20240626,104500,254942310,12650,12650,12650,12650,0
|
|
20240626,104400,254942310,12650,12670,12670,12650,20
|
|
20240626,104300,254689110,12680,12680,12680,12680,0
|
|
20240626,104200,254689110,12680,12680,12680,12680,0
|
|
20240626,104100,254689110,12680,12680,12680,12680,0
|
|
20240626,104000,254689110,12680,12680,12680,12680,2
|
|
20240626,103900,254663750,12680,12680,12680,12680,5
|
|
20240626,103800,254600350,12690,12690,12690,12690,0
|
|
20240626,103700,254600350,12690,12690,12690,12690,0
|
|
20240626,103600,254600350,12690,12600,12690,12600,836
|
|
20240626,103500,244036510,12600,12560,12600,12560,328
|
|
20240626,103400,239911790,12560,12560,12560,12560,0
|
|
20240626,103300,239911790,12560,12560,12560,12560,144
|
|
20240626,103200,238103150,12560,12560,12560,12560,24
|
|
20240626,103100,237801710,12550,12550,12550,12550,36
|
|
20240626,103000,237349910,12560,12570,12570,12550,313
|
|
20240626,102900,233416250,12590,12590,12590,12590,50
|
|
20240626,102800,232786750,12590,12590,12590,12590,88
|
|
20240626,102700,231678830,12590,12590,12590,12590,0
|
|
20240626,102600,231678830,12590,12590,12590,12590,40
|
|
20240626,102500,231175230,12550,12550,12550,12550,0
|
|
20240626,102400,231175230,12550,12550,12550,12550,0
|
|
20240626,102300,231175230,12550,12550,12550,12550,0
|
|
20240626,102200,231175230,12550,12550,12550,12550,0
|
|
20240626,102100,231175230,12550,12550,12550,12550,0
|
|
20240626,102000,231175230,12550,12550,12550,12550,0
|
|
20240626,101900,231175230,12550,12550,12550,12550,0
|
|
20240626,101800,231175230,12550,12550,12550,12550,204
|
|
20240626,101700,228615030,12550,12580,12580,12550,1032
|
|
20240626,101600,215643170,12580,12600,12600,12580,31
|
|
20240626,101500,215253020,12600,12600,12600,12600,0
|
|
20240626,101400,215253020,12600,12600,12600,12600,0
|
|
20240626,101300,215253020,12600,12600,12600,12600,52
|
|
20240626,101200,214597820,12600,12600,12600,12600,0
|
|
20240626,101100,214597820,12600,12600,12600,12600,1
|
|
20240626,101000,214585220,12600,12600,12600,12600,0
|
|
20240626,100900,214585220,12600,12600,12600,12600,200
|
|
20240626,100800,212065220,12600,12600,12600,12600,6
|
|
20240626,100700,211989620,12600,12600,12600,12600,20
|
|
20240626,100600,211737620,12600,12600,12600,12570,255
|
|
20240626,100500,208527520,12600,12610,12610,12600,86
|
|
20240626,100400,207443720,12680,12680,12680,12680,0
|
|
20240626,100300,207443720,12680,12680,12680,12680,6
|
|
20240626,100200,207367640,12680,12680,12680,12680,14
|
|
20240626,100100,207190120,12610,12610,12610,12610,4
|
|
20240626,100000,207139680,12690,12600,12690,12600,95
|
|
20240626,095900,205941330,12600,12600,12600,12600,10
|
|
20240626,095800,205815330,12600,12600,12600,12600,21
|
|
20240626,095700,205550730,12600,12600,12600,12600,362
|
|
20240626,095600,200989530,12600,12630,12630,12600,8
|
|
20240626,095500,200888700,12630,12600,12630,12600,383
|
|
20240626,095400,196062510,12600,12600,12600,12600,118
|
|
20240626,095300,194575710,12600,12590,12600,12570,1440
|
|
20240626,095200,176454710,12600,12610,12610,12500,2793
|
|
20240626,095100,141345890,12600,12610,12610,12600,589
|
|
20240626,095000,133921700,12610,12720,12740,12590,1945
|
|
20240626,094900,109347860,12730,12770,12770,12730,497
|
|
20240626,094800,103012430,12760,12760,12760,12760,0
|
|
20240626,094700,103012430,12760,12760,12760,12760,1
|
|
20240626,094600,102999670,12760,12760,12760,12760,0
|
|
20240626,094500,102999670,12760,12770,12770,12760,30
|
|
20240626,094400,102616670,12770,12770,12770,12770,30
|
|
20240626,094300,102233570,12760,12760,12760,12760,70
|
|
20240626,094200,101340370,12760,12760,12760,12760,0
|
|
20240626,094100,101340370,12760,12760,12760,12760,0
|
|
20240626,094000,101340370,12760,12770,12770,12760,193
|
|
20240626,093900,98877160,12770,12770,12770,12770,1
|
|
20240626,093800,98864390,12770,12770,12770,12770,0
|
|
20240626,093700,98864390,12770,12770,12770,12770,5
|
|
20240626,093600,98800540,12770,12790,12790,12770,400
|
|
20240626,093500,93690490,12790,12800,12800,12790,195
|
|
20240626,093400,91196050,12810,12810,12810,12810,5
|
|
20240626,093300,91132000,12810,12840,12840,12810,228
|
|
20240626,093200,88209890,12840,12840,12840,12840,3
|
|
20240626,093100,88171370,12840,12840,12840,12840,10
|
|
20240626,093000,88042970,12840,12850,12850,12840,32
|
|
20240626,092900,87631940,12870,12870,12870,12870,5
|
|
20240626,092800,87567590,12850,12870,12870,12850,49
|
|
20240626,092700,86937000,12870,12870,12870,12870,4
|
|
20240626,092600,86885520,12900,12900,12900,12900,0
|
|
20240626,092500,86885520,12900,12900,12900,12900,10
|
|
20240626,092400,86756520,12900,12840,12900,12840,3
|
|
20240626,092300,86717940,12830,12830,12830,12830,1
|
|
20240626,092200,86705110,12820,12830,12830,12820,1207
|
|
20240626,092100,71219310,12830,12830,12830,12830,2500
|
|
20240626,092000,39144310,12830,12830,12830,12830,0
|
|
20240626,091900,39144310,12830,12820,12850,12820,522
|
|
20240626,091800,32445400,12820,12820,12820,12820,0
|
|
20240626,091700,32445400,12820,12870,12870,12820,26
|
|
20240626,091600,32111790,12870,12870,12870,12870,0
|
|
20240626,091500,32111790,12870,12870,12870,12870,172
|
|
20240626,091400,29898150,12870,12870,12870,12870,15
|
|
20240626,091300,29705100,12870,12870,12870,12870,0
|
|
20240626,091200,29705100,12870,12890,12890,12870,41
|
|
20240626,091100,29177350,12890,12900,12900,12880,1026
|
|
20240626,091000,15942040,12900,12900,12900,12900,1
|
|
20240626,090900,15929140,12960,12960,12970,12900,146
|
|
20240626,090800,14042830,12900,12870,12900,12870,356
|
|
20240626,090700,9451490,12880,12850,12880,12850,21
|
|
20240626,090600,9181040,12840,12840,12840,12840,25
|
|
20240626,090500,8860040,12800,12800,12800,12800,100
|
|
20240626,090400,7580040,12780,12780,12780,12780,0
|
|
20240626,090300,7580040,12780,12780,12780,12780,1
|
|
20240626,090200,7567260,12750,12810,12880,12750,120
|
|
20240626,090100,6032790,12810,12830,12830,12810,25
|
|
20240626,090000,5712260,12880,12900,12900,12880,439
|