620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,191700,198164190,10480,10480,10480,10480,337
|
|
20240619,191600,198164190,10480,10480,10480,10480,0
|
|
20240619,191500,198164190,10480,10480,10480,10480,0
|
|
20240619,191400,198164190,10480,10480,10480,10480,0
|
|
20240619,191300,198164190,10480,10480,10480,10480,0
|
|
20240619,191200,198164190,10480,10480,10480,10480,0
|
|
20240619,191100,198164190,10480,10480,10480,10480,0
|
|
20240619,191000,198164190,10480,10480,10480,10480,0
|
|
20240619,190900,198164190,10480,10480,10480,10480,0
|
|
20240619,190800,198164190,10480,10480,10480,10480,0
|
|
20240619,190700,198164190,10480,10480,10480,10480,0
|
|
20240619,190600,198164190,10480,10480,10480,10480,0
|
|
20240619,190500,198164190,10480,10480,10480,10480,0
|
|
20240619,190400,198164190,10480,10480,10480,10480,0
|
|
20240619,190300,198164190,10480,10480,10480,10480,0
|
|
20240619,190200,198164190,10480,10480,10480,10480,0
|
|
20240619,190100,198164190,10480,10480,10480,10480,0
|
|
20240619,190000,198164190,10480,10480,10480,10480,0
|
|
20240619,185900,198164190,10480,10480,10480,10480,0
|
|
20240619,185800,198164190,10480,10480,10480,10480,0
|
|
20240619,185700,198164190,10480,10480,10480,10480,0
|
|
20240619,185600,198164190,10480,10480,10480,10480,0
|
|
20240619,185500,198164190,10480,10480,10480,10480,0
|
|
20240619,185400,198164190,10480,10480,10480,10480,0
|
|
20240619,185300,198164190,10480,10480,10480,10480,0
|
|
20240619,185200,198164190,10480,10480,10480,10480,0
|
|
20240619,185100,198164190,10480,10480,10480,10480,0
|
|
20240619,185000,198164190,10480,10480,10480,10480,0
|
|
20240619,184900,198164190,10480,10480,10480,10480,0
|
|
20240619,184800,198164190,10480,10480,10480,10480,0
|
|
20240619,184700,198164190,10480,10480,10480,10480,337
|
|
20240619,184600,198164190,10480,10480,10480,10480,0
|
|
20240619,184500,198164190,10480,10480,10480,10480,0
|
|
20240619,184400,198164190,10480,10480,10480,10480,0
|
|
20240619,184300,198164190,10480,10480,10480,10480,0
|
|
20240619,184200,198164190,10480,10480,10480,10480,0
|
|
20240619,184100,198164190,10480,10480,10480,10480,0
|
|
20240619,184000,198164190,10480,10480,10480,10480,0
|
|
20240619,183900,198164190,10480,10480,10480,10480,0
|
|
20240619,183800,198164190,10480,10480,10480,10480,0
|
|
20240619,183700,198164190,10480,10480,10480,10480,0
|
|
20240619,183600,198164190,10480,10480,10480,10480,0
|
|
20240619,183500,198164190,10480,10480,10480,10480,0
|
|
20240619,183400,198164190,10480,10480,10480,10480,0
|
|
20240619,183300,198164190,10480,10480,10480,10480,0
|
|
20240619,183200,198164190,10480,10480,10480,10480,0
|
|
20240619,183100,198164190,10480,10480,10480,10480,0
|
|
20240619,183000,198164190,10480,10480,10480,10480,0
|
|
20240619,182900,198164190,10480,10480,10480,10480,0
|
|
20240619,182800,198164190,10480,10480,10480,10480,0
|
|
20240619,182700,198164190,10480,10480,10480,10480,0
|
|
20240619,182600,198164190,10480,10480,10480,10480,0
|
|
20240619,182500,198164190,10480,10480,10480,10480,0
|
|
20240619,182400,198164190,10480,10480,10480,10480,0
|
|
20240619,182300,198164190,10480,10480,10480,10480,0
|
|
20240619,182200,198164190,10480,10480,10480,10480,0
|
|
20240619,182100,198164190,10480,10480,10480,10480,0
|
|
20240619,182000,198164190,10480,10480,10480,10480,0
|
|
20240619,181900,198164190,10480,10480,10480,10480,0
|
|
20240619,181800,198164190,10480,10480,10480,10480,0
|
|
20240619,181700,198164190,10480,10480,10480,10480,337
|
|
20240619,181600,198164190,10480,10480,10480,10480,0
|
|
20240619,181500,198164190,10480,10480,10480,10480,0
|
|
20240619,181400,198164190,10480,10480,10480,10480,0
|
|
20240619,181300,198164190,10480,10480,10480,10480,0
|
|
20240619,181200,198164190,10480,10480,10480,10480,0
|
|
20240619,181100,198164190,10480,10480,10480,10480,0
|
|
20240619,181000,198164190,10480,10480,10480,10480,0
|
|
20240619,180900,198164190,10480,10480,10480,10480,0
|
|
20240619,180800,198164190,10480,10480,10480,10480,0
|
|
20240619,180700,198164190,10480,10480,10480,10480,0
|
|
20240619,180600,198164190,10480,10480,10480,10480,0
|
|
20240619,180500,198164190,10480,10480,10480,10480,0
|
|
20240619,180400,198164190,10480,10480,10480,10480,0
|
|
20240619,180300,198164190,10480,10480,10480,10480,0
|
|
20240619,180200,198164190,10480,10480,10480,10480,0
|
|
20240619,180100,198164190,10480,10480,10480,10480,0
|
|
20240619,180000,198164190,10480,10480,10480,10480,0
|
|
20240619,175900,198164190,10480,10480,10480,10480,0
|
|
20240619,175800,198164190,10480,10480,10480,10480,0
|
|
20240619,175700,198164190,10480,10480,10480,10480,0
|
|
20240619,175600,198164190,10480,10480,10480,10480,0
|
|
20240619,175500,198164190,10480,10480,10480,10480,0
|
|
20240619,175400,198164190,10480,10480,10480,10480,0
|
|
20240619,175300,198164190,10480,10480,10480,10480,0
|
|
20240619,175200,198164190,10480,10480,10480,10480,0
|
|
20240619,175100,198164190,10480,10480,10480,10480,0
|
|
20240619,175000,198164190,10480,10480,10480,10480,0
|
|
20240619,174900,198164190,10480,10480,10480,10480,0
|
|
20240619,174800,198164190,10480,10480,10480,10480,0
|
|
20240619,174700,198164190,10480,10480,10480,10480,337
|
|
20240619,174600,198164190,10480,10480,10480,10480,0
|
|
20240619,174500,198164190,10480,10480,10480,10480,0
|
|
20240619,174400,198164190,10480,10480,10480,10480,0
|
|
20240619,174300,198164190,10480,10480,10480,10480,0
|
|
20240619,174200,198164190,10480,10480,10480,10480,0
|
|
20240619,174100,198164190,10480,10480,10480,10480,0
|
|
20240619,174000,198164190,10480,10480,10480,10480,0
|
|
20240619,173900,198164190,10480,10480,10480,10480,0
|
|
20240619,173800,198164190,10480,10480,10480,10480,0
|
|
20240619,173700,198164190,10480,10480,10480,10480,0
|
|
20240619,173600,198164190,10480,10480,10480,10480,0
|
|
20240619,173500,198164190,10480,10480,10480,10480,0
|
|
20240619,173400,198164190,10480,10480,10480,10480,0
|
|
20240619,173300,198164190,10480,10480,10480,10480,0
|
|
20240619,173200,198164190,10480,10480,10480,10480,0
|
|
20240619,173100,198164190,10480,10480,10480,10480,0
|
|
20240619,173000,198164190,10480,10480,10480,10480,0
|
|
20240619,172900,198164190,10480,10480,10480,10480,0
|
|
20240619,172800,198164190,10480,10480,10480,10480,0
|
|
20240619,172700,198164190,10480,10480,10480,10480,0
|
|
20240619,172600,198164190,10480,10480,10480,10480,0
|
|
20240619,172500,198164190,10480,10480,10480,10480,0
|
|
20240619,172400,198164190,10480,10480,10480,10480,0
|
|
20240619,172300,198164190,10480,10480,10480,10480,0
|
|
20240619,172200,198164190,10480,10480,10480,10480,0
|
|
20240619,172100,198164190,10480,10480,10480,10480,0
|
|
20240619,172000,198164190,10480,10480,10480,10480,0
|
|
20240619,171900,198164190,10480,10480,10480,10480,0
|
|
20240619,171800,198164190,10480,10480,10480,10480,0
|
|
20240619,171700,198164190,10480,10480,10480,10480,337
|
|
20240619,171600,198164190,10480,10480,10480,10480,0
|
|
20240619,171500,198164190,10480,10480,10480,10480,0
|
|
20240619,171400,198164190,10480,10480,10480,10480,0
|
|
20240619,171300,198164190,10480,10480,10480,10480,0
|
|
20240619,171200,198164190,10480,10480,10480,10480,0
|
|
20240619,171100,198164190,10480,10480,10480,10480,0
|
|
20240619,171000,198164190,10480,10480,10480,10480,0
|
|
20240619,170900,198164190,10480,10480,10480,10480,0
|
|
20240619,170800,198164190,10480,10480,10480,10480,0
|
|
20240619,170700,198164190,10480,10480,10480,10480,0
|
|
20240619,170600,198164190,10480,10480,10480,10480,0
|
|
20240619,170500,198164190,10480,10480,10480,10480,0
|
|
20240619,170400,198164190,10480,10480,10480,10480,0
|
|
20240619,170300,198164190,10480,10480,10480,10480,0
|
|
20240619,170200,198164190,10480,10480,10480,10480,0
|
|
20240619,170100,198164190,10480,10480,10480,10480,0
|
|
20240619,170000,198164190,10480,10480,10480,10480,0
|
|
20240619,165900,198164190,10480,10480,10480,10480,0
|
|
20240619,165800,198164190,10480,10480,10480,10480,0
|
|
20240619,165700,198164190,10480,10480,10480,10480,0
|
|
20240619,165600,198164190,10480,10480,10480,10480,0
|
|
20240619,165500,198164190,10480,10480,10480,10480,0
|
|
20240619,165400,198164190,10480,10480,10480,10480,0
|
|
20240619,165300,198164190,10480,10480,10480,10480,0
|
|
20240619,165200,198164190,10480,10480,10480,10480,0
|
|
20240619,165100,198164190,10480,10480,10480,10480,0
|
|
20240619,165000,198164190,10480,10480,10480,10480,0
|
|
20240619,164900,198164190,10480,10480,10480,10480,0
|
|
20240619,164800,198164190,10480,10480,10480,10480,0
|
|
20240619,164700,198164190,10480,10480,10480,10480,337
|
|
20240619,164600,198164190,10480,10480,10480,10480,0
|
|
20240619,164500,198164190,10480,10480,10480,10480,0
|
|
20240619,164400,198164190,10480,10480,10480,10480,0
|
|
20240619,164300,198164190,10480,10480,10480,10480,0
|
|
20240619,164200,198164190,10480,10480,10480,10480,0
|
|
20240619,164100,198164190,10480,10480,10480,10480,0
|
|
20240619,164000,198164190,10480,10480,10480,10480,0
|
|
20240619,163900,198164190,10480,10480,10480,10480,0
|
|
20240619,163800,198164190,10480,10480,10480,10480,0
|
|
20240619,163700,198164190,10480,10480,10480,10480,0
|
|
20240619,163600,198164190,10480,10480,10480,10480,0
|
|
20240619,163500,198164190,10480,10480,10480,10480,0
|
|
20240619,163400,198164190,10480,10480,10480,10480,0
|
|
20240619,163300,198164190,10480,10480,10480,10480,0
|
|
20240619,163200,198164190,10480,10480,10480,10480,0
|
|
20240619,163100,198164190,10480,10480,10480,10480,0
|
|
20240619,163000,198164190,10480,10480,10480,10480,0
|
|
20240619,162900,198164190,10480,10480,10480,10480,0
|
|
20240619,162800,198164190,10480,10480,10480,10480,0
|
|
20240619,162700,198164190,10480,10480,10480,10480,0
|
|
20240619,162600,198164190,10480,10480,10480,10480,0
|
|
20240619,162500,198164190,10480,10480,10480,10480,0
|
|
20240619,162400,198164190,10480,10480,10480,10480,0
|
|
20240619,162300,198164190,10480,10480,10480,10480,0
|
|
20240619,162200,198164190,10480,10480,10480,10480,0
|
|
20240619,162100,198164190,10480,10480,10480,10480,0
|
|
20240619,162000,198164190,10480,10480,10480,10480,0
|
|
20240619,161900,198164190,10480,10480,10480,10480,0
|
|
20240619,161800,198164190,10480,10480,10480,10480,0
|
|
20240619,161700,198164190,10480,10480,10480,10480,337
|
|
20240619,161600,198164190,10480,10480,10480,10480,0
|
|
20240619,161500,198164190,10480,10480,10480,10480,0
|
|
20240619,161400,198164190,10480,10480,10480,10480,0
|
|
20240619,161300,198164190,10480,10480,10480,10480,0
|
|
20240619,161200,198164190,10480,10480,10480,10480,0
|
|
20240619,161100,198164190,10480,10480,10480,10480,0
|
|
20240619,161000,198164190,10480,10480,10480,10480,0
|
|
20240619,160900,198164190,10480,10480,10480,10480,0
|
|
20240619,160800,198164190,10480,10480,10480,10480,0
|
|
20240619,160700,198164190,10480,10480,10480,10480,0
|
|
20240619,160600,198164190,10480,10480,10480,10480,0
|
|
20240619,160500,198164190,10480,10480,10480,10480,0
|
|
20240619,160400,198164190,10480,10480,10480,10480,0
|
|
20240619,160300,198164190,10480,10480,10480,10480,0
|
|
20240619,160200,198164190,10480,10480,10480,10480,0
|
|
20240619,160100,198164190,10480,10480,10480,10480,0
|
|
20240619,160000,198164190,10480,10480,10480,10480,0
|
|
20240619,155900,198164190,10480,10480,10480,10480,0
|
|
20240619,155800,198164190,10480,10480,10480,10480,0
|
|
20240619,155700,198164190,10480,10480,10480,10480,0
|
|
20240619,155600,198164190,10480,10480,10480,10480,0
|
|
20240619,155500,198164190,10480,10480,10480,10480,0
|
|
20240619,155400,198164190,10480,10480,10480,10480,0
|
|
20240619,155300,198164190,10480,10480,10480,10480,0
|
|
20240619,155200,198164190,10480,10480,10480,10480,0
|
|
20240619,155100,198164190,10480,10480,10480,10480,0
|
|
20240619,155000,198164190,10480,10480,10480,10480,0
|
|
20240619,154900,198164190,10480,10480,10480,10480,0
|
|
20240619,154800,198164190,10480,10480,10480,10480,0
|
|
20240619,154700,198164190,10480,10480,10480,10480,337
|
|
20240619,154600,198164190,10480,10480,10480,10480,0
|
|
20240619,154500,198164190,10480,10480,10480,10480,0
|
|
20240619,154400,198164190,10480,10480,10480,10480,0
|
|
20240619,154300,198164190,10480,10480,10480,10480,0
|
|
20240619,154200,198164190,10480,10480,10480,10480,0
|
|
20240619,154100,198164190,10480,10480,10480,10480,0
|
|
20240619,154000,198164190,10480,10480,10480,10480,0
|
|
20240619,153900,198164190,10480,10480,10480,10480,0
|
|
20240619,153800,198164190,10480,10480,10480,10480,0
|
|
20240619,153700,198164190,10480,10480,10480,10480,0
|
|
20240619,153600,198164190,10480,10480,10480,10480,0
|
|
20240619,153500,198164190,10480,10480,10480,10480,0
|
|
20240619,153400,198164190,10480,10480,10480,10480,0
|
|
20240619,153300,198164190,10480,10480,10480,10480,0
|
|
20240619,153200,198164190,10480,10480,10480,10480,0
|
|
20240619,153100,198164190,10480,10480,10480,10480,0
|
|
20240619,153000,198164190,10480,10480,10480,10480,337
|
|
20240619,152900,194632430,10460,10460,10460,10460,0
|
|
20240619,152800,194632430,10460,10460,10460,10460,0
|
|
20240619,152700,194632430,10460,10460,10460,10460,0
|
|
20240619,152600,194632430,10460,10460,10460,10460,0
|
|
20240619,152500,194632430,10460,10460,10460,10460,0
|
|
20240619,152400,194632430,10460,10460,10460,10460,0
|
|
20240619,152300,194632430,10460,10460,10460,10460,0
|
|
20240619,152200,194632430,10460,10460,10460,10460,0
|
|
20240619,152100,194632430,10460,10460,10460,10460,0
|
|
20240619,152000,194632430,10460,10460,10460,10460,0
|
|
20240619,151900,194632430,10460,10460,10460,10460,5
|
|
20240619,151800,194580130,10460,10460,10460,10460,0
|
|
20240619,151700,194580130,10460,10460,10460,10460,5
|
|
20240619,151600,194527830,10470,10470,10470,10470,3
|
|
20240619,151500,194496420,10460,10460,10460,10450,58
|
|
20240619,151400,193889780,10460,10460,10460,10460,24
|
|
20240619,151300,193638740,10460,10450,10470,10450,800
|
|
20240619,151200,185278410,10450,10460,10460,10450,206
|
|
20240619,151100,183125190,10450,10450,10450,10450,1
|
|
20240619,151000,183114740,10450,10450,10460,10450,13
|
|
20240619,150900,182978840,10440,10440,10440,10440,0
|
|
20240619,150800,182978840,10440,10440,10440,10440,11
|
|
20240619,150700,182864000,10450,10450,10450,10450,96
|
|
20240619,150600,181860800,10450,10460,10480,10450,2720
|
|
20240619,150500,153436710,10460,10460,10460,10460,20
|
|
20240619,150400,153227510,10460,10460,10460,10460,1050
|
|
20240619,150300,142244510,10460,10460,10460,10460,1
|
|
20240619,150200,142234050,10460,10460,10460,10460,0
|
|
20240619,150100,142234050,10460,10460,10460,10460,1
|
|
20240619,150000,142223590,10480,10480,10480,10480,1
|
|
20240619,145900,142213110,10460,10460,10460,10460,0
|
|
20240619,145800,142213110,10460,10460,10460,10460,9
|
|
20240619,145700,142118970,10460,10460,10460,10460,0
|
|
20240619,145600,142118970,10460,10460,10460,10460,9
|
|
20240619,145500,142024830,10460,10460,10460,10460,9
|
|
20240619,145400,141930690,10460,10470,10470,10460,363
|
|
20240619,145300,138132450,10470,10470,10470,10470,10
|
|
20240619,145200,138027750,10470,10470,10470,10470,30
|
|
20240619,145100,137713650,10470,10470,10470,10470,0
|
|
20240619,145000,137713650,10470,10470,10470,10470,11
|
|
20240619,144900,137598480,10470,10470,10470,10470,64
|
|
20240619,144800,136928400,10490,10490,10490,10490,1
|
|
20240619,144700,136917910,10490,10490,10490,10490,0
|
|
20240619,144600,136917910,10490,10490,10490,10490,0
|
|
20240619,144500,136917910,10490,10490,10490,10490,0
|
|
20240619,144400,136917910,10490,10490,10490,10490,0
|
|
20240619,144300,136917910,10490,10490,10490,10490,0
|
|
20240619,144200,136917910,10490,10490,10490,10490,101
|
|
20240619,144100,135858420,10480,10490,10490,10480,6
|
|
20240619,144000,135795500,10490,10490,10490,10490,11
|
|
20240619,143900,135680110,10480,10470,10480,10470,76
|
|
20240619,143800,134884130,10470,10470,10470,10470,0
|
|
20240619,143700,134884130,10470,10470,10470,10470,0
|
|
20240619,143600,134884130,10470,10470,10470,10470,3
|
|
20240619,143500,134852720,10490,10490,10490,10490,1
|
|
20240619,143400,134842230,10470,10470,10470,10470,0
|
|
20240619,143300,134842230,10470,10470,10470,10470,1
|
|
20240619,143200,134831760,10470,10470,10480,10470,187
|
|
20240619,143100,132873770,10490,10470,10490,10470,16
|
|
20240619,143000,132706230,10470,10470,10470,10470,1
|
|
20240619,142900,132695760,10460,10460,10460,10460,0
|
|
20240619,142800,132695760,10460,10470,10470,10460,21
|
|
20240619,142700,132476090,10470,10470,10470,10470,7
|
|
20240619,142600,132402800,10460,10460,10470,10460,42
|
|
20240619,142500,131963470,10470,10470,10470,10470,0
|
|
20240619,142400,131963470,10470,10470,10470,10470,0
|
|
20240619,142300,131963470,10470,10470,10470,10470,3
|
|
20240619,142200,131932060,10470,10470,10470,10470,0
|
|
20240619,142100,131932060,10470,10470,10470,10470,20
|
|
20240619,142000,131722660,10470,10470,10470,10470,10
|
|
20240619,141900,131617960,10470,10470,10470,10470,0
|
|
20240619,141800,131617960,10470,10470,10470,10470,0
|
|
20240619,141700,131617960,10470,10470,10470,10470,2
|
|
20240619,141600,131597020,10470,10470,10470,10470,6
|
|
20240619,141500,131534200,10470,10470,10470,10470,0
|
|
20240619,141400,131534200,10470,10470,10470,10470,10
|
|
20240619,141300,131429500,10470,10470,10470,10470,0
|
|
20240619,141200,131429500,10470,10460,10470,10460,102
|
|
20240619,141100,130362540,10470,10470,10470,10470,0
|
|
20240619,141000,130362540,10470,10470,10470,10470,0
|
|
20240619,140900,130362540,10470,10470,10470,10470,0
|
|
20240619,140800,130362540,10470,10470,10470,10470,10
|
|
20240619,140700,130257840,10470,10470,10470,10470,100
|
|
20240619,140600,129210840,10470,10470,10470,10470,0
|
|
20240619,140500,129210840,10470,10470,10470,10470,0
|
|
20240619,140400,129210840,10470,10470,10470,10470,60
|
|
20240619,140300,128582640,10460,10460,10460,10460,0
|
|
20240619,140200,128582640,10460,10470,10470,10460,28
|
|
20240619,140100,128289630,10470,10470,10470,10470,101
|
|
20240619,140000,127232160,10470,10470,10470,10470,0
|
|
20240619,135900,127232160,10470,10480,10480,10470,1246
|
|
20240619,135800,114186520,10500,10500,10500,10500,1
|
|
20240619,135700,114176020,10480,10480,10480,10480,53
|
|
20240619,135600,113620580,10480,10480,10480,10480,3
|
|
20240619,135500,113589140,10480,10480,10480,10480,0
|
|
20240619,135400,113589140,10480,10480,10480,10480,0
|
|
20240619,135300,113589140,10480,10480,10480,10480,0
|
|
20240619,135200,113589140,10480,10480,10480,10480,1
|
|
20240619,135100,113578660,10480,10480,10480,10480,386
|
|
20240619,135000,109533380,10500,10500,10500,10500,0
|
|
20240619,134900,109533380,10500,10500,10500,10500,0
|
|
20240619,134800,109533380,10500,10490,10500,10490,23
|
|
20240619,134700,109291910,10490,10490,10490,10490,58
|
|
20240619,134600,108683490,10480,10480,10480,10480,0
|
|
20240619,134500,108683490,10480,10480,10480,10480,0
|
|
20240619,134400,108683490,10480,10480,10480,10480,0
|
|
20240619,134300,108683490,10480,10480,10480,10480,0
|
|
20240619,134200,108683490,10480,10490,10490,10480,444
|
|
20240619,134100,104030360,10490,10490,10490,10490,1
|
|
20240619,134000,104019870,10490,10490,10490,10490,0
|
|
20240619,133900,104019870,10490,10490,10490,10490,0
|
|
20240619,133800,104019870,10490,10490,10490,10490,1
|
|
20240619,133700,104009380,10480,10480,10480,10480,0
|
|
20240619,133600,104009380,10480,10480,10480,10480,0
|
|
20240619,133500,104009380,10480,10480,10480,10480,0
|
|
20240619,133400,104009380,10480,10480,10480,10480,2
|
|
20240619,133300,103988420,10490,10490,10490,10490,2
|
|
20240619,133200,103967440,10490,10490,10490,10490,0
|
|
20240619,133100,103967440,10490,10490,10490,10490,1
|
|
20240619,133000,103956950,10490,10490,10490,10490,32
|
|
20240619,132900,103621270,10490,10490,10490,10490,1
|
|
20240619,132800,103610780,10490,10490,10490,10490,0
|
|
20240619,132700,103610780,10490,10490,10490,10490,0
|
|
20240619,132600,103610780,10490,10490,10490,10490,1
|
|
20240619,132500,103600290,10490,10490,10490,10490,10
|
|
20240619,132400,103495390,10490,10490,10490,10490,10
|
|
20240619,132300,103390490,10480,10490,10490,10480,10
|
|
20240619,132200,103285680,10490,10490,10490,10490,1
|
|
20240619,132100,103275190,10490,10490,10490,10490,0
|
|
20240619,132000,103275190,10490,10490,10490,10490,6
|
|
20240619,131900,103212250,10500,10500,10500,10500,0
|
|
20240619,131800,103212250,10500,10500,10500,10500,0
|
|
20240619,131700,103212250,10500,10500,10500,10500,0
|
|
20240619,131600,103212250,10500,10500,10500,10500,0
|
|
20240619,131500,103212250,10500,10500,10500,10500,0
|
|
20240619,131400,103212250,10500,10500,10500,10500,0
|
|
20240619,131300,103212250,10500,10500,10500,10500,0
|
|
20240619,131200,103212250,10500,10500,10500,10500,100
|
|
20240619,131100,102162250,10490,10490,10490,10490,0
|
|
20240619,131000,102162250,10490,10490,10490,10490,5
|
|
20240619,130900,102109800,10490,10490,10490,10490,0
|
|
20240619,130800,102109800,10490,10490,10490,10490,0
|
|
20240619,130700,102109800,10490,10490,10490,10490,0
|
|
20240619,130600,102109800,10490,10490,10490,10490,1
|
|
20240619,130500,102099310,10490,10490,10490,10490,14
|
|
20240619,130400,101952450,10490,10490,10490,10490,0
|
|
20240619,130300,101952450,10490,10490,10490,10490,5
|
|
20240619,130200,101900000,10490,10490,10490,10490,1
|
|
20240619,130100,101889510,10490,10490,10490,10490,1
|
|
20240619,130000,101879020,10490,10490,10490,10490,10
|
|
20240619,125900,101774120,10490,10490,10490,10490,0
|
|
20240619,125800,101774120,10490,10490,10490,10490,0
|
|
20240619,125700,101774120,10490,10490,10490,10490,0
|
|
20240619,125600,101774120,10490,10490,10490,10490,0
|
|
20240619,125500,101774120,10490,10490,10490,10490,0
|
|
20240619,125400,101774120,10490,10490,10490,10490,5
|
|
20240619,125300,101721670,10490,10490,10490,10490,1
|
|
20240619,125200,101711180,10480,10490,10490,10480,260
|
|
20240619,125100,98984690,10500,10500,10500,10500,0
|
|
20240619,125000,98984690,10500,10500,10500,10500,0
|
|
20240619,124900,98984690,10500,10500,10500,10500,0
|
|
20240619,124800,98984690,10500,10500,10500,10500,0
|
|
20240619,124700,98984690,10500,10500,10500,10500,0
|
|
20240619,124600,98984690,10500,10500,10500,10500,0
|
|
20240619,124500,98984690,10500,10500,10500,10500,0
|
|
20240619,124400,98984690,10500,10500,10500,10500,0
|
|
20240619,124300,98984690,10500,10500,10500,10500,88
|
|
20240619,124200,98060690,10500,10500,10500,10500,0
|
|
20240619,124100,98060690,10500,10500,10500,10500,0
|
|
20240619,124000,98060690,10500,10500,10500,10500,49
|
|
20240619,123900,97546190,10490,10490,10490,10490,0
|
|
20240619,123800,97546190,10490,10490,10490,10490,0
|
|
20240619,123700,97546190,10490,10490,10490,10490,0
|
|
20240619,123600,97546190,10490,10490,10490,10490,0
|
|
20240619,123500,97546190,10490,10490,10490,10490,0
|
|
20240619,123400,97546190,10490,10490,10490,10490,0
|
|
20240619,123300,97546190,10490,10490,10490,10490,0
|
|
20240619,123200,97546190,10490,10490,10490,10490,0
|
|
20240619,123100,97546190,10490,10490,10490,10490,0
|
|
20240619,123000,97546190,10490,10490,10490,10490,0
|
|
20240619,122900,97546190,10490,10490,10490,10490,0
|
|
20240619,122800,97546190,10490,10490,10490,10490,0
|
|
20240619,122700,97546190,10490,10490,10490,10490,0
|
|
20240619,122600,97546190,10490,10490,10490,10490,0
|
|
20240619,122500,97546190,10490,10490,10490,10490,0
|
|
20240619,122400,97546190,10490,10490,10490,10490,0
|
|
20240619,122300,97546190,10490,10490,10490,10490,0
|
|
20240619,122200,97546190,10490,10490,10490,10490,0
|
|
20240619,122100,97546190,10490,10500,10500,10490,22
|
|
20240619,122000,97315400,10490,10490,10490,10490,0
|
|
20240619,121900,97315400,10490,10490,10490,10490,0
|
|
20240619,121800,97315400,10490,10490,10490,10490,0
|
|
20240619,121700,97315400,10490,10490,10490,10490,3
|
|
20240619,121600,97283930,10480,10480,10480,10480,0
|
|
20240619,121500,97283930,10480,10480,10480,10480,0
|
|
20240619,121400,97283930,10480,10480,10480,10480,36
|
|
20240619,121300,96906650,10500,10500,10500,10500,10
|
|
20240619,121200,96801650,10500,10500,10500,10500,96
|
|
20240619,121100,95793650,10500,10500,10500,10500,0
|
|
20240619,121000,95793650,10500,10490,10500,10490,9
|
|
20240619,120900,95699230,10500,10500,10500,10500,0
|
|
20240619,120800,95699230,10500,10500,10500,10500,1
|
|
20240619,120700,95688730,10500,10500,10500,10500,0
|
|
20240619,120600,95688730,10500,10500,10500,10500,0
|
|
20240619,120500,95688730,10500,10500,10500,10500,0
|
|
20240619,120400,95688730,10500,10500,10500,10500,1
|
|
20240619,120300,95678230,10480,10480,10480,10480,344
|
|
20240619,120200,92073110,10500,10490,10500,10480,439
|
|
20240619,120100,87468730,10490,10490,10490,10490,0
|
|
20240619,120000,87468730,10490,10490,10490,10490,6
|
|
20240619,115900,87405790,10500,10500,10500,10500,9
|
|
20240619,115800,87311290,10490,10490,10490,10490,0
|
|
20240619,115700,87311290,10490,10490,10490,10490,0
|
|
20240619,115600,87311290,10490,10490,10490,10490,5
|
|
20240619,115500,87258840,10500,10500,10500,10500,10
|
|
20240619,115400,87153840,10500,10500,10500,10500,0
|
|
20240619,115300,87153840,10500,10500,10500,10500,9
|
|
20240619,115200,87059340,10500,10500,10500,10500,0
|
|
20240619,115100,87059340,10500,10500,10500,10500,4
|
|
20240619,115000,87017340,10500,10500,10500,10500,1460
|
|
20240619,114900,71687340,10500,10510,10510,10500,160
|
|
20240619,114800,70006310,10510,10510,10510,10510,0
|
|
20240619,114700,70006310,10510,10510,10510,10510,0
|
|
20240619,114600,70006310,10510,10510,10510,10510,0
|
|
20240619,114500,70006310,10510,10510,10510,10510,0
|
|
20240619,114400,70006310,10510,10510,10510,10510,0
|
|
20240619,114300,70006310,10510,10510,10510,10510,0
|
|
20240619,114200,70006310,10510,10510,10510,10510,0
|
|
20240619,114100,70006310,10510,10520,10520,10510,302
|
|
20240619,114000,66832190,10520,10520,10520,10520,0
|
|
20240619,113900,66832190,10520,10520,10520,10520,10
|
|
20240619,113800,66726990,10520,10520,10520,10520,0
|
|
20240619,113700,66726990,10520,10520,10520,10520,2
|
|
20240619,113600,66705950,10510,10510,10510,10510,0
|
|
20240619,113500,66705950,10510,10510,10510,10510,0
|
|
20240619,113400,66705950,10510,10510,10510,10510,0
|
|
20240619,113300,66705950,10510,10510,10510,10510,0
|
|
20240619,113200,66705950,10510,10510,10510,10510,0
|
|
20240619,113100,66705950,10510,10510,10510,10510,14
|
|
20240619,113000,66558810,10510,10510,10510,10510,0
|
|
20240619,112900,66558810,10510,10510,10510,10510,0
|
|
20240619,112800,66558810,10510,10510,10510,10510,493
|
|
20240619,112700,61377380,10510,10520,10520,10510,118
|
|
20240619,112600,60137180,10520,10520,10520,10520,0
|
|
20240619,112500,60137180,10520,10520,10520,10520,0
|
|
20240619,112400,60137180,10520,10520,10520,10520,0
|
|
20240619,112300,60137180,10520,10520,10520,10520,0
|
|
20240619,112200,60137180,10520,10520,10520,10520,247
|
|
20240619,112100,57538740,10530,10530,10530,10530,0
|
|
20240619,112000,57538740,10530,10530,10530,10530,0
|
|
20240619,111900,57538740,10530,10530,10530,10530,0
|
|
20240619,111800,57538740,10530,10530,10530,10530,0
|
|
20240619,111700,57538740,10530,10530,10530,10530,0
|
|
20240619,111600,57538740,10530,10530,10530,10530,0
|
|
20240619,111500,57538740,10530,10530,10530,10530,0
|
|
20240619,111400,57538740,10530,10530,10530,10530,0
|
|
20240619,111300,57538740,10530,10530,10530,10530,0
|
|
20240619,111200,57538740,10530,10520,10530,10520,152
|
|
20240619,111100,55938200,10530,10530,10530,10530,0
|
|
20240619,111000,55938200,10530,10530,10530,10530,0
|
|
20240619,110900,55938200,10530,10530,10530,10530,0
|
|
20240619,110800,55938200,10530,10530,10530,10530,0
|
|
20240619,110700,55938200,10530,10530,10530,10530,0
|
|
20240619,110600,55938200,10530,10510,10530,10510,16
|
|
20240619,110500,55769760,10530,10530,10530,10530,0
|
|
20240619,110400,55769760,10530,10530,10530,10530,0
|
|
20240619,110300,55769760,10530,10530,10530,10530,0
|
|
20240619,110200,55769760,10530,10530,10530,10530,5
|
|
20240619,110100,55717110,10530,10530,10530,10530,5
|
|
20240619,110000,55664460,10530,10530,10530,10530,1
|
|
20240619,105900,55653930,10530,10530,10530,10530,10
|
|
20240619,105800,55548630,10520,10520,10520,10520,0
|
|
20240619,105700,55548630,10520,10520,10530,10520,248
|
|
20240619,105600,52939570,10530,10530,10530,10530,0
|
|
20240619,105500,52939570,10530,10530,10530,10530,1455
|
|
20240619,105400,37618420,10540,10540,10540,10540,3
|
|
20240619,105300,37586800,10550,10550,10550,10550,0
|
|
20240619,105200,37586800,10550,10550,10550,10550,0
|
|
20240619,105100,37586800,10550,10550,10550,10550,0
|
|
20240619,105000,37586800,10550,10550,10550,10550,0
|
|
20240619,104900,37586800,10550,10550,10550,10550,0
|
|
20240619,104800,37586800,10550,10550,10550,10550,0
|
|
20240619,104700,37586800,10550,10550,10550,10550,0
|
|
20240619,104600,37586800,10550,10550,10550,10550,0
|
|
20240619,104500,37586800,10550,10550,10550,10550,0
|
|
20240619,104400,37586800,10550,10550,10550,10550,0
|
|
20240619,104300,37586800,10550,10550,10550,10550,0
|
|
20240619,104200,37586800,10550,10550,10550,10550,61
|
|
20240619,104100,36943250,10550,10550,10550,10550,0
|
|
20240619,104000,36943250,10550,10550,10550,10550,0
|
|
20240619,103900,36943250,10550,10550,10550,10550,0
|
|
20240619,103800,36943250,10550,10550,10550,10550,0
|
|
20240619,103700,36943250,10550,10550,10550,10550,0
|
|
20240619,103600,36943250,10550,10550,10550,10550,6
|
|
20240619,103500,36879950,10540,10540,10540,10540,8
|
|
20240619,103400,36795630,10540,10540,10540,10540,6
|
|
20240619,103300,36732390,10550,10550,10550,10550,0
|
|
20240619,103200,36732390,10550,10550,10550,10550,0
|
|
20240619,103100,36732390,10550,10550,10550,10550,0
|
|
20240619,103000,36732390,10550,10550,10550,10550,1
|
|
20240619,102900,36721840,10530,10540,10540,10530,342
|
|
20240619,102800,33120420,10560,10560,10560,10560,0
|
|
20240619,102700,33120420,10560,10560,10560,10560,0
|
|
20240619,102600,33120420,10560,10560,10560,10560,0
|
|
20240619,102500,33120420,10560,10560,10560,10560,1
|
|
20240619,102400,33109860,10540,10540,10540,10540,0
|
|
20240619,102300,33109860,10540,10550,10550,10540,381
|
|
20240619,102200,29093070,10550,10550,10550,10550,0
|
|
20240619,102100,29093070,10550,10550,10550,10550,141
|
|
20240619,102000,27605520,10560,10560,10560,10560,0
|
|
20240619,101900,27605520,10560,10560,10560,10560,1
|
|
20240619,101800,27594960,10560,10560,10560,10560,0
|
|
20240619,101700,27594960,10560,10560,10560,10560,0
|
|
20240619,101600,27594960,10560,10560,10560,10560,0
|
|
20240619,101500,27594960,10560,10560,10560,10560,0
|
|
20240619,101400,27594960,10560,10560,10560,10560,0
|
|
20240619,101300,27594960,10560,10560,10560,10560,5
|
|
20240619,101200,27542160,10560,10560,10560,10560,0
|
|
20240619,101100,27542160,10560,10560,10560,10560,0
|
|
20240619,101000,27542160,10560,10560,10560,10560,2
|
|
20240619,100900,27521040,10570,10570,10570,10570,1
|
|
20240619,100800,27510470,10560,10550,10560,10550,66
|
|
20240619,100700,26814160,10550,10550,10550,10550,35
|
|
20240619,100600,26444910,10570,10570,10570,10570,0
|
|
20240619,100500,26444910,10570,10570,10570,10570,0
|
|
20240619,100400,26444910,10570,10570,10570,10570,0
|
|
20240619,100300,26444910,10570,10560,10570,10560,2
|
|
20240619,100200,26423780,10570,10540,10570,10530,79
|
|
20240619,100100,25591530,10550,10560,10560,10550,29
|
|
20240619,100000,25285520,10550,10560,10560,10550,99
|
|
20240619,095900,24240110,10560,10560,10560,10560,1
|
|
20240619,095800,24229550,10570,10560,10570,10560,5
|
|
20240619,095700,24176720,10560,10560,10560,10560,0
|
|
20240619,095600,24176720,10560,10560,10560,10560,0
|
|
20240619,095500,24176720,10560,10560,10560,10560,5
|
|
20240619,095400,24123920,10560,10560,10560,10560,100
|
|
20240619,095300,23067920,10560,10560,10560,10560,0
|
|
20240619,095200,23067920,10560,10560,10560,10560,0
|
|
20240619,095100,23067920,10560,10560,10560,10560,0
|
|
20240619,095000,23067920,10560,10560,10560,10560,12
|
|
20240619,094900,22941200,10560,10560,10560,10560,5
|
|
20240619,094800,22888400,10560,10560,10560,10560,0
|
|
20240619,094700,22888400,10560,10550,10560,10550,21
|
|
20240619,094600,22666840,10560,10550,10560,10550,4
|
|
20240619,094500,22624630,10560,10550,10560,10550,36
|
|
20240619,094400,22244750,10550,10550,10550,10550,6
|
|
20240619,094300,22181450,10550,10550,10550,10550,4
|
|
20240619,094200,22139250,10550,10540,10550,10540,2
|
|
20240619,094100,22118160,10550,10550,10550,10550,0
|
|
20240619,094000,22118160,10550,10550,10550,10550,1
|
|
20240619,093900,22107610,10530,10530,10530,10530,323
|
|
20240619,093800,18706420,10530,10530,10530,10530,1
|
|
20240619,093700,18695890,10530,10530,10530,10530,0
|
|
20240619,093600,18695890,10530,10530,10530,10530,1
|
|
20240619,093500,18685360,10530,10530,10530,10530,32
|
|
20240619,093400,18348400,10530,10530,10530,10530,0
|
|
20240619,093300,18348400,10530,10530,10530,10530,10
|
|
20240619,093200,18243100,10530,10530,10530,10530,2
|
|
20240619,093100,18222040,10520,10520,10520,10520,0
|
|
20240619,093000,18222040,10520,10520,10520,10520,0
|
|
20240619,092900,18222040,10520,10520,10520,10520,0
|
|
20240619,092800,18222040,10520,10520,10520,10520,0
|
|
20240619,092700,18222040,10520,10520,10520,10520,0
|
|
20240619,092600,18222040,10520,10550,10560,10520,502
|
|
20240619,092500,12937960,10550,10550,10550,10550,0
|
|
20240619,092400,12937960,10550,10560,10560,10530,175
|
|
20240619,092300,11093020,10550,10550,10550,10550,0
|
|
20240619,092200,11093020,10550,10550,10550,10550,1
|
|
20240619,092100,11082470,10560,10550,10560,10550,2
|
|
20240619,092000,11061360,10550,10550,10550,10550,11
|
|
20240619,091900,10945310,10550,10560,10560,10550,26
|
|
20240619,091800,10670980,10560,10570,10570,10560,266
|
|
20240619,091700,7860130,10570,10560,10570,10560,33
|
|
20240619,091600,7511640,10550,10550,10550,10550,0
|
|
20240619,091500,7511640,10550,10550,10550,10550,15
|
|
20240619,091400,7353390,10560,10560,10560,10560,5
|
|
20240619,091300,7300590,10550,10550,10550,10550,0
|
|
20240619,091200,7300590,10550,10550,10550,10550,5
|
|
20240619,091100,7247840,10560,10560,10560,10560,0
|
|
20240619,091000,7247840,10560,10560,10560,10560,0
|
|
20240619,090900,7247840,10560,10540,10560,10540,6
|
|
20240619,090800,7184500,10560,10540,10560,10540,27
|
|
20240619,090700,6899890,10550,10550,10550,10550,138
|
|
20240619,090600,5443990,10560,10560,10560,10560,1
|
|
20240619,090500,5433430,10570,10560,10570,10550,55
|
|
20240619,090400,4853150,10560,10560,10560,10560,12
|
|
20240619,090300,4726430,10580,10570,10580,10570,221
|
|
20240619,090200,2390450,10560,10550,10560,10550,12
|
|
20240619,090100,2263750,10580,10560,10580,10560,31
|
|
20240619,090000,1936370,10580,10580,10610,10580,183
|