631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,192800,213805860,7800,7800,7800,7800,1088
|
|
20240620,192700,213805860,7800,7800,7800,7800,0
|
|
20240620,192600,213805860,7800,7800,7800,7800,0
|
|
20240620,192500,213805860,7800,7800,7800,7800,0
|
|
20240620,192400,213805860,7800,7800,7800,7800,0
|
|
20240620,192300,213805860,7800,7800,7800,7800,0
|
|
20240620,192200,213805860,7800,7800,7800,7800,0
|
|
20240620,192100,213805860,7800,7800,7800,7800,0
|
|
20240620,192000,213805860,7800,7800,7800,7800,0
|
|
20240620,191900,213805860,7800,7800,7800,7800,0
|
|
20240620,191800,213805860,7800,7800,7800,7800,0
|
|
20240620,191700,213805860,7800,7800,7800,7800,0
|
|
20240620,191600,213805860,7800,7800,7800,7800,0
|
|
20240620,191500,213805860,7800,7800,7800,7800,0
|
|
20240620,191400,213805860,7800,7800,7800,7800,0
|
|
20240620,191300,213805860,7800,7800,7800,7800,0
|
|
20240620,191200,213805860,7800,7800,7800,7800,0
|
|
20240620,191100,213805860,7800,7800,7800,7800,0
|
|
20240620,191000,213805860,7800,7800,7800,7800,0
|
|
20240620,190900,213805860,7800,7800,7800,7800,0
|
|
20240620,190800,213805860,7800,7800,7800,7800,0
|
|
20240620,190700,213805860,7800,7800,7800,7800,0
|
|
20240620,190600,213805860,7800,7800,7800,7800,0
|
|
20240620,190500,213805860,7800,7800,7800,7800,0
|
|
20240620,190400,213805860,7800,7800,7800,7800,0
|
|
20240620,190300,213805860,7800,7800,7800,7800,0
|
|
20240620,190200,213805860,7800,7800,7800,7800,0
|
|
20240620,190100,213805860,7800,7800,7800,7800,0
|
|
20240620,190000,213805860,7800,7800,7800,7800,0
|
|
20240620,185900,213805860,7800,7800,7800,7800,0
|
|
20240620,185800,213805860,7800,7800,7800,7800,1088
|
|
20240620,185700,213805860,7800,7800,7800,7800,0
|
|
20240620,185600,213805860,7800,7800,7800,7800,0
|
|
20240620,185500,213805860,7800,7800,7800,7800,0
|
|
20240620,185400,213805860,7800,7800,7800,7800,0
|
|
20240620,185300,213805860,7800,7800,7800,7800,0
|
|
20240620,185200,213805860,7800,7800,7800,7800,0
|
|
20240620,185100,213805860,7800,7800,7800,7800,0
|
|
20240620,185000,213805860,7800,7800,7800,7800,0
|
|
20240620,184900,213805860,7800,7800,7800,7800,0
|
|
20240620,184800,213805860,7800,7800,7800,7800,0
|
|
20240620,184700,213805860,7800,7800,7800,7800,0
|
|
20240620,184600,213805860,7800,7800,7800,7800,0
|
|
20240620,184500,213805860,7800,7800,7800,7800,0
|
|
20240620,184400,213805860,7800,7800,7800,7800,0
|
|
20240620,184300,213805860,7800,7800,7800,7800,0
|
|
20240620,184200,213805860,7800,7800,7800,7800,0
|
|
20240620,184100,213805860,7800,7800,7800,7800,0
|
|
20240620,184000,213805860,7800,7800,7800,7800,0
|
|
20240620,183900,213805860,7800,7800,7800,7800,0
|
|
20240620,183800,213805860,7800,7800,7800,7800,0
|
|
20240620,183700,213805860,7800,7800,7800,7800,0
|
|
20240620,183600,213805860,7800,7800,7800,7800,0
|
|
20240620,183500,213805860,7800,7800,7800,7800,0
|
|
20240620,183400,213805860,7800,7800,7800,7800,0
|
|
20240620,183300,213805860,7800,7800,7800,7800,0
|
|
20240620,183200,213805860,7800,7800,7800,7800,0
|
|
20240620,183100,213805860,7800,7800,7800,7800,0
|
|
20240620,183000,213805860,7800,7800,7800,7800,0
|
|
20240620,182900,213805860,7800,7800,7800,7800,0
|
|
20240620,182800,213805860,7800,7800,7800,7800,1088
|
|
20240620,182700,213805860,7800,7800,7800,7800,0
|
|
20240620,182600,213805860,7800,7800,7800,7800,0
|
|
20240620,182500,213805860,7800,7800,7800,7800,0
|
|
20240620,182400,213805860,7800,7800,7800,7800,0
|
|
20240620,182300,213805860,7800,7800,7800,7800,0
|
|
20240620,182200,213805860,7800,7800,7800,7800,0
|
|
20240620,182100,213805860,7800,7800,7800,7800,0
|
|
20240620,182000,213805860,7800,7800,7800,7800,0
|
|
20240620,181900,213805860,7800,7800,7800,7800,0
|
|
20240620,181800,213805860,7800,7800,7800,7800,0
|
|
20240620,181700,213805860,7800,7800,7800,7800,0
|
|
20240620,181600,213805860,7800,7800,7800,7800,0
|
|
20240620,181500,213805860,7800,7800,7800,7800,0
|
|
20240620,181400,213805860,7800,7800,7800,7800,0
|
|
20240620,181300,213805860,7800,7800,7800,7800,0
|
|
20240620,181200,213805860,7800,7800,7800,7800,0
|
|
20240620,181100,213805860,7800,7800,7800,7800,0
|
|
20240620,181000,213805860,7800,7800,7800,7800,0
|
|
20240620,180900,213805860,7800,7800,7800,7800,0
|
|
20240620,180800,213805860,7800,7800,7800,7800,0
|
|
20240620,180700,213805860,7800,7800,7800,7800,0
|
|
20240620,180600,213805860,7800,7800,7800,7800,0
|
|
20240620,180500,213805860,7800,7800,7800,7800,0
|
|
20240620,180400,213805860,7800,7800,7800,7800,0
|
|
20240620,180300,213805860,7800,7800,7800,7800,0
|
|
20240620,180200,213805860,7800,7800,7800,7800,0
|
|
20240620,180100,213805860,7800,7800,7800,7800,0
|
|
20240620,180000,213805860,7800,7800,7800,7800,0
|
|
20240620,175900,213805860,7800,7800,7800,7800,0
|
|
20240620,175800,213805860,7800,7800,7800,7800,1088
|
|
20240620,175700,213805860,7800,7800,7800,7800,0
|
|
20240620,175600,213805860,7800,7800,7800,7800,0
|
|
20240620,175500,213805860,7800,7800,7800,7800,0
|
|
20240620,175400,213805860,7800,7800,7800,7800,0
|
|
20240620,175300,213805860,7800,7800,7800,7800,0
|
|
20240620,175200,213805860,7800,7800,7800,7800,0
|
|
20240620,175100,213805860,7800,7800,7800,7800,0
|
|
20240620,175000,213805860,7800,7800,7800,7800,0
|
|
20240620,174900,213805860,7800,7800,7800,7800,0
|
|
20240620,174800,213805860,7800,7800,7800,7800,0
|
|
20240620,174700,213805860,7800,7800,7800,7800,0
|
|
20240620,174600,213805860,7800,7800,7800,7800,0
|
|
20240620,174500,213805860,7800,7800,7800,7800,0
|
|
20240620,174400,213805860,7800,7800,7800,7800,0
|
|
20240620,174300,213805860,7800,7800,7800,7800,0
|
|
20240620,174200,213805860,7800,7800,7800,7800,0
|
|
20240620,174100,213805860,7800,7800,7800,7800,0
|
|
20240620,174000,213805860,7800,7800,7800,7800,0
|
|
20240620,173900,213805860,7800,7800,7800,7800,0
|
|
20240620,173800,213805860,7800,7800,7800,7800,0
|
|
20240620,173700,213805860,7800,7800,7800,7800,0
|
|
20240620,173600,213805860,7800,7800,7800,7800,0
|
|
20240620,173500,213805860,7800,7800,7800,7800,0
|
|
20240620,173400,213805860,7800,7800,7800,7800,0
|
|
20240620,173300,213805860,7800,7800,7800,7800,0
|
|
20240620,173200,213805860,7800,7800,7800,7800,0
|
|
20240620,173100,213805860,7800,7800,7800,7800,0
|
|
20240620,173000,213805860,7800,7800,7800,7800,0
|
|
20240620,172900,213805860,7800,7800,7800,7800,0
|
|
20240620,172800,213805860,7800,7800,7800,7800,1088
|
|
20240620,172700,213805860,7800,7800,7800,7800,0
|
|
20240620,172600,213805860,7800,7800,7800,7800,0
|
|
20240620,172500,213805860,7800,7800,7800,7800,0
|
|
20240620,172400,213805860,7800,7800,7800,7800,0
|
|
20240620,172300,213805860,7800,7800,7800,7800,0
|
|
20240620,172200,213805860,7800,7800,7800,7800,0
|
|
20240620,172100,213805860,7800,7800,7800,7800,0
|
|
20240620,172000,213805860,7800,7800,7800,7800,0
|
|
20240620,171900,213805860,7800,7800,7800,7800,0
|
|
20240620,171800,213805860,7800,7800,7800,7800,0
|
|
20240620,171700,213805860,7800,7800,7800,7800,0
|
|
20240620,171600,213805860,7800,7800,7800,7800,0
|
|
20240620,171500,213805860,7800,7800,7800,7800,0
|
|
20240620,171400,213805860,7800,7800,7800,7800,0
|
|
20240620,171300,213805860,7800,7800,7800,7800,0
|
|
20240620,171200,213805860,7800,7800,7800,7800,0
|
|
20240620,171100,213805860,7800,7800,7800,7800,0
|
|
20240620,171000,213805860,7800,7800,7800,7800,0
|
|
20240620,170900,213805860,7800,7800,7800,7800,0
|
|
20240620,170800,213805860,7800,7800,7800,7800,0
|
|
20240620,170700,213805860,7800,7800,7800,7800,0
|
|
20240620,170600,213805860,7800,7800,7800,7800,0
|
|
20240620,170500,213805860,7800,7800,7800,7800,0
|
|
20240620,170400,213805860,7800,7800,7800,7800,0
|
|
20240620,170300,213805860,7800,7800,7800,7800,0
|
|
20240620,170200,213805860,7800,7800,7800,7800,0
|
|
20240620,170100,213805860,7800,7800,7800,7800,0
|
|
20240620,170000,213805860,7800,7800,7800,7800,0
|
|
20240620,165900,213805860,7800,7800,7800,7800,0
|
|
20240620,165800,213805860,7800,7800,7800,7800,1088
|
|
20240620,165700,213805860,7800,7800,7800,7800,0
|
|
20240620,165600,213805860,7800,7800,7800,7800,0
|
|
20240620,165500,213805860,7800,7800,7800,7800,0
|
|
20240620,165400,213805860,7800,7800,7800,7800,0
|
|
20240620,165300,213805860,7800,7800,7800,7800,0
|
|
20240620,165200,213805860,7800,7800,7800,7800,0
|
|
20240620,165100,213805860,7800,7800,7800,7800,0
|
|
20240620,165000,213805860,7800,7800,7800,7800,0
|
|
20240620,164900,213805860,7800,7800,7800,7800,0
|
|
20240620,164800,213805860,7800,7800,7800,7800,0
|
|
20240620,164700,213805860,7800,7800,7800,7800,0
|
|
20240620,164600,213805860,7800,7800,7800,7800,0
|
|
20240620,164500,213805860,7800,7800,7800,7800,0
|
|
20240620,164400,213805860,7800,7800,7800,7800,0
|
|
20240620,164300,213805860,7800,7800,7800,7800,0
|
|
20240620,164200,213805860,7800,7800,7800,7800,0
|
|
20240620,164100,213805860,7800,7800,7800,7800,0
|
|
20240620,164000,213805860,7800,7800,7800,7800,0
|
|
20240620,163900,213805860,7800,7800,7800,7800,0
|
|
20240620,163800,213805860,7800,7800,7800,7800,0
|
|
20240620,163700,213805860,7800,7800,7800,7800,0
|
|
20240620,163600,213805860,7800,7800,7800,7800,0
|
|
20240620,163500,213805860,7800,7800,7800,7800,0
|
|
20240620,163400,213805860,7800,7800,7800,7800,0
|
|
20240620,163300,213805860,7800,7800,7800,7800,0
|
|
20240620,163200,213805860,7800,7800,7800,7800,0
|
|
20240620,163100,213805860,7800,7800,7800,7800,0
|
|
20240620,163000,213805860,7800,7800,7800,7800,0
|
|
20240620,162900,213805860,7800,7800,7800,7800,0
|
|
20240620,162800,213805860,7800,7800,7800,7800,1088
|
|
20240620,162700,213805860,7800,7800,7800,7800,0
|
|
20240620,162600,213805860,7800,7800,7800,7800,0
|
|
20240620,162500,213805860,7800,7800,7800,7800,0
|
|
20240620,162400,213805860,7800,7800,7800,7800,0
|
|
20240620,162300,213805860,7800,7800,7800,7800,0
|
|
20240620,162200,213805860,7800,7800,7800,7800,0
|
|
20240620,162100,213805860,7800,7800,7800,7800,0
|
|
20240620,162000,213805860,7800,7800,7800,7800,0
|
|
20240620,161900,213805860,7800,7800,7800,7800,0
|
|
20240620,161800,213805860,7800,7800,7800,7800,0
|
|
20240620,161700,213805860,7800,7800,7800,7800,0
|
|
20240620,161600,213805860,7800,7800,7800,7800,0
|
|
20240620,161500,213805860,7800,7800,7800,7800,0
|
|
20240620,161400,213805860,7800,7800,7800,7800,0
|
|
20240620,161300,213805860,7800,7800,7800,7800,0
|
|
20240620,161200,213805860,7800,7800,7800,7800,0
|
|
20240620,161100,213805860,7800,7800,7800,7800,0
|
|
20240620,161000,213805860,7800,7800,7800,7800,0
|
|
20240620,160900,213805860,7800,7800,7800,7800,0
|
|
20240620,160800,213805860,7800,7800,7800,7800,0
|
|
20240620,160700,213805860,7800,7800,7800,7800,0
|
|
20240620,160600,213805860,7800,7800,7800,7800,0
|
|
20240620,160500,213805860,7800,7800,7800,7800,0
|
|
20240620,160400,213805860,7800,7800,7800,7800,0
|
|
20240620,160300,213805860,7800,7800,7800,7800,0
|
|
20240620,160200,213805860,7800,7800,7800,7800,0
|
|
20240620,160100,213805860,7800,7800,7800,7800,0
|
|
20240620,160000,213805860,7800,7800,7800,7800,0
|
|
20240620,155900,213805860,7800,7800,7800,7800,0
|
|
20240620,155800,213805860,7800,7800,7800,7800,1088
|
|
20240620,155700,213805860,7800,7800,7800,7800,0
|
|
20240620,155600,213805860,7800,7800,7800,7800,0
|
|
20240620,155500,213805860,7800,7800,7800,7800,0
|
|
20240620,155400,213805860,7800,7800,7800,7800,0
|
|
20240620,155300,213805860,7800,7800,7800,7800,0
|
|
20240620,155200,213805860,7800,7800,7800,7800,0
|
|
20240620,155100,213805860,7800,7800,7800,7800,0
|
|
20240620,155000,213805860,7800,7800,7800,7800,0
|
|
20240620,154900,213805860,7800,7800,7800,7800,0
|
|
20240620,154800,213805860,7800,7800,7800,7800,0
|
|
20240620,154700,213805860,7800,7800,7800,7800,0
|
|
20240620,154600,213805860,7800,7800,7800,7800,0
|
|
20240620,154500,213805860,7800,7800,7800,7800,0
|
|
20240620,154400,213805860,7800,7800,7800,7800,0
|
|
20240620,154300,213805860,7800,7800,7800,7800,0
|
|
20240620,154200,213805860,7800,7800,7800,7800,0
|
|
20240620,154100,213805860,7800,7800,7800,7800,0
|
|
20240620,154000,213805860,7800,7800,7800,7800,0
|
|
20240620,153900,213805860,7800,7800,7800,7800,0
|
|
20240620,153800,213805860,7800,7800,7800,7800,0
|
|
20240620,153700,213805860,7800,7800,7800,7800,0
|
|
20240620,153600,213805860,7800,7800,7800,7800,0
|
|
20240620,153500,213805860,7800,7800,7800,7800,0
|
|
20240620,153400,213805860,7800,7800,7800,7800,0
|
|
20240620,153300,213805860,7800,7800,7800,7800,0
|
|
20240620,153200,213805860,7800,7800,7800,7800,0
|
|
20240620,153100,213805860,7800,7800,7800,7800,0
|
|
20240620,153000,213805860,7800,7800,7800,7800,1088
|
|
20240620,152900,205319460,7800,7800,7800,7800,0
|
|
20240620,152800,205319460,7800,7800,7800,7800,0
|
|
20240620,152700,205319460,7800,7800,7800,7800,0
|
|
20240620,152600,205319460,7800,7800,7800,7800,0
|
|
20240620,152500,205319460,7800,7800,7800,7800,0
|
|
20240620,152400,205319460,7800,7800,7800,7800,0
|
|
20240620,152300,205319460,7800,7800,7800,7800,0
|
|
20240620,152200,205319460,7800,7800,7800,7800,0
|
|
20240620,152100,205319460,7800,7800,7800,7800,0
|
|
20240620,152000,205319460,7800,7800,7800,7800,0
|
|
20240620,151900,205319460,7800,7800,7800,7790,4
|
|
20240620,151800,205288280,7780,7780,7780,7780,0
|
|
20240620,151700,205288280,7780,7790,7790,7780,15
|
|
20240620,151600,205171550,7790,7790,7790,7790,10
|
|
20240620,151500,205093650,7790,7790,7790,7790,7
|
|
20240620,151400,205039120,7790,7790,7790,7790,0
|
|
20240620,151300,205039120,7790,7800,7800,7790,83
|
|
20240620,151200,204391730,7800,7800,7800,7800,204
|
|
20240620,151100,202800530,7800,7800,7800,7800,600
|
|
20240620,151000,198120530,7810,7810,7810,7810,31
|
|
20240620,150900,197878420,7810,7800,7810,7800,131
|
|
20240620,150800,196856610,7800,7800,7800,7800,1
|
|
20240620,150700,196848810,7780,7780,7780,7780,0
|
|
20240620,150600,196848810,7780,7780,7780,7780,0
|
|
20240620,150500,196848810,7780,7780,7780,7780,0
|
|
20240620,150400,196848810,7780,7780,7780,7780,0
|
|
20240620,150300,196848810,7780,7780,7780,7780,0
|
|
20240620,150200,196848810,7780,7780,7780,7780,0
|
|
20240620,150100,196848810,7780,7780,7780,7780,0
|
|
20240620,150000,196848810,7780,7780,7780,7780,0
|
|
20240620,145900,196848810,7780,7780,7780,7780,0
|
|
20240620,145800,196848810,7780,7780,7780,7780,0
|
|
20240620,145700,196848810,7780,7780,7780,7780,470
|
|
20240620,145600,193192210,7800,7800,7800,7800,6
|
|
20240620,145500,193145410,7780,7780,7780,7780,0
|
|
20240620,145400,193145410,7780,7780,7780,7780,0
|
|
20240620,145300,193145410,7780,7790,7790,7780,260
|
|
20240620,145200,191121810,7790,7790,7790,7790,2
|
|
20240620,145100,191106230,7780,7780,7780,7780,0
|
|
20240620,145000,191106230,7780,7780,7780,7780,18
|
|
20240620,144900,190966190,7780,7780,7780,7780,0
|
|
20240620,144800,190966190,7780,7780,7780,7780,0
|
|
20240620,144700,190966190,7780,7780,7780,7780,74
|
|
20240620,144600,190390470,7790,7790,7790,7790,0
|
|
20240620,144500,190390470,7790,7790,7790,7790,0
|
|
20240620,144400,190390470,7790,7790,7790,7790,0
|
|
20240620,144300,190390470,7790,7790,7790,7790,0
|
|
20240620,144200,190390470,7790,7790,7790,7790,0
|
|
20240620,144100,190390470,7790,7790,7790,7790,0
|
|
20240620,144000,190390470,7790,7790,7790,7790,14
|
|
20240620,143900,190281410,7790,7790,7790,7790,0
|
|
20240620,143800,190281410,7790,7790,7790,7790,0
|
|
20240620,143700,190281410,7790,7790,7790,7790,10
|
|
20240620,143600,190203510,7790,7790,7790,7790,0
|
|
20240620,143500,190203510,7790,7790,7790,7790,0
|
|
20240620,143400,190203510,7790,7790,7790,7790,0
|
|
20240620,143300,190203510,7790,7790,7790,7790,0
|
|
20240620,143200,190203510,7790,7790,7790,7790,0
|
|
20240620,143100,190203510,7790,7800,7800,7790,40
|
|
20240620,143000,189891900,7780,7780,7780,7780,0
|
|
20240620,142900,189891900,7780,7780,7780,7780,0
|
|
20240620,142800,189891900,7780,7780,7780,7780,0
|
|
20240620,142700,189891900,7780,7780,7780,7780,0
|
|
20240620,142600,189891900,7780,7800,7800,7780,2495
|
|
20240620,142500,170478420,7800,7800,7800,7800,0
|
|
20240620,142400,170478420,7800,7800,7800,7800,0
|
|
20240620,142300,170478420,7800,7800,7800,7800,0
|
|
20240620,142200,170478420,7800,7800,7800,7800,129
|
|
20240620,142100,169472220,7800,7800,7800,7800,100
|
|
20240620,142000,168692220,7800,7800,7800,7800,0
|
|
20240620,141900,168692220,7800,7800,7800,7800,0
|
|
20240620,141800,168692220,7800,7800,7800,7800,174
|
|
20240620,141700,167335020,7800,7800,7800,7800,13
|
|
20240620,141600,167233620,7800,7800,7800,7800,0
|
|
20240620,141500,167233620,7800,7800,7800,7800,0
|
|
20240620,141400,167233620,7800,7800,7800,7800,0
|
|
20240620,141300,167233620,7800,7800,7800,7800,0
|
|
20240620,141200,167233620,7800,7800,7800,7800,0
|
|
20240620,141100,167233620,7800,7800,7800,7800,4
|
|
20240620,141000,167202420,7800,7800,7800,7800,0
|
|
20240620,140900,167202420,7800,7800,7800,7800,0
|
|
20240620,140800,167202420,7800,7800,7800,7800,3
|
|
20240620,140700,167179020,7790,7790,7790,7790,0
|
|
20240620,140600,167179020,7790,7790,7790,7790,0
|
|
20240620,140500,167179020,7790,7790,7790,7790,0
|
|
20240620,140400,167179020,7790,7790,7790,7790,0
|
|
20240620,140300,167179020,7790,7790,7790,7790,0
|
|
20240620,140200,167179020,7790,7790,7790,7790,0
|
|
20240620,140100,167179020,7790,7790,7790,7790,0
|
|
20240620,140000,167179020,7790,7790,7790,7790,300
|
|
20240620,135900,164842020,7790,7790,7790,7790,0
|
|
20240620,135800,164842020,7790,7790,7790,7790,1
|
|
20240620,135700,164834230,7790,7790,7790,7790,0
|
|
20240620,135600,164834230,7790,7790,7790,7790,0
|
|
20240620,135500,164834230,7790,7790,7790,7790,0
|
|
20240620,135400,164834230,7790,7790,7790,7790,0
|
|
20240620,135300,164834230,7790,7790,7790,7790,0
|
|
20240620,135200,164834230,7790,7790,7790,7790,0
|
|
20240620,135100,164834230,7790,7790,7790,7790,0
|
|
20240620,135000,164834230,7790,7790,7790,7790,51
|
|
20240620,134900,164436940,7800,7800,7800,7800,0
|
|
20240620,134800,164436940,7800,7800,7800,7800,0
|
|
20240620,134700,164436940,7800,7800,7800,7800,2
|
|
20240620,134600,164421340,7820,7820,7820,7820,5
|
|
20240620,134500,164382240,7780,7780,7780,7780,0
|
|
20240620,134400,164382240,7780,7790,7790,7780,829
|
|
20240620,134300,157925120,7800,7800,7800,7800,0
|
|
20240620,134200,157925120,7800,7800,7800,7800,608
|
|
20240620,134100,153182720,7800,7800,7800,7800,0
|
|
20240620,134000,153182720,7800,7800,7800,7800,0
|
|
20240620,133900,153182720,7800,7800,7800,7800,0
|
|
20240620,133800,153182720,7800,7800,7800,7800,119
|
|
20240620,133700,152254520,7810,7810,7810,7810,7
|
|
20240620,133600,152199850,7810,7810,7810,7810,0
|
|
20240620,133500,152199850,7810,7810,7810,7810,0
|
|
20240620,133400,152199850,7810,7810,7810,7810,2
|
|
20240620,133300,152184230,7790,7800,7800,7790,246
|
|
20240620,133200,150265830,7790,7790,7790,7790,0
|
|
20240620,133100,150265830,7790,7790,7790,7790,0
|
|
20240620,133000,150265830,7790,7790,7790,7790,0
|
|
20240620,132900,150265830,7790,7790,7790,7790,0
|
|
20240620,132800,150265830,7790,7790,7790,7790,0
|
|
20240620,132700,150265830,7790,7790,7790,7790,0
|
|
20240620,132600,150265830,7790,7790,7790,7790,0
|
|
20240620,132500,150265830,7790,7790,7790,7790,1
|
|
20240620,132400,150258040,7800,7800,7800,7800,0
|
|
20240620,132300,150258040,7800,7800,7800,7800,0
|
|
20240620,132200,150258040,7800,7800,7800,7800,0
|
|
20240620,132100,150258040,7800,7800,7800,7800,0
|
|
20240620,132000,150258040,7800,7800,7800,7800,1
|
|
20240620,131900,150250240,7800,7800,7800,7800,1
|
|
20240620,131800,150242440,7790,7790,7790,7790,0
|
|
20240620,131700,150242440,7790,7790,7790,7790,191
|
|
20240620,131600,148754550,7790,7790,7790,7790,10
|
|
20240620,131500,148676650,7780,7790,7790,7780,467
|
|
20240620,131400,145041520,7780,7780,7780,7780,0
|
|
20240620,131300,145041520,7780,7780,7780,7780,0
|
|
20240620,131200,145041520,7780,7780,7780,7780,0
|
|
20240620,131100,145041520,7780,7780,7780,7780,0
|
|
20240620,131000,145041520,7780,7780,7780,7780,0
|
|
20240620,130900,145041520,7780,7790,7790,7780,1200
|
|
20240620,130800,135705510,7780,7780,7780,7780,0
|
|
20240620,130700,135705510,7780,7780,7780,7780,0
|
|
20240620,130600,135705510,7780,7780,7780,7780,0
|
|
20240620,130500,135705510,7780,7780,7780,7780,0
|
|
20240620,130400,135705510,7780,7780,7780,7780,1
|
|
20240620,130300,135697730,7780,7780,7780,7780,0
|
|
20240620,130200,135697730,7780,7780,7780,7780,0
|
|
20240620,130100,135697730,7780,7780,7780,7780,0
|
|
20240620,130000,135697730,7780,7780,7780,7780,0
|
|
20240620,125900,135697730,7780,7780,7780,7780,178
|
|
20240620,125800,134312890,7800,7790,7800,7790,11
|
|
20240620,125700,134227190,7790,7790,7790,7790,0
|
|
20240620,125600,134227190,7790,7790,7790,7790,0
|
|
20240620,125500,134227190,7790,7790,7790,7790,0
|
|
20240620,125400,134227190,7790,7790,7790,7790,0
|
|
20240620,125300,134227190,7790,7790,7790,7790,0
|
|
20240620,125200,134227190,7790,7790,7790,7790,1
|
|
20240620,125100,134219400,7790,7790,7790,7790,0
|
|
20240620,125000,134219400,7790,7790,7790,7790,0
|
|
20240620,124900,134219400,7790,7790,7790,7790,14
|
|
20240620,124800,134110340,7790,7790,7790,7790,0
|
|
20240620,124700,134110340,7790,7790,7790,7790,32
|
|
20240620,124600,133861060,7790,7790,7790,7790,0
|
|
20240620,124500,133861060,7790,7790,7790,7790,1
|
|
20240620,124400,133853270,7780,7780,7780,7780,0
|
|
20240620,124300,133853270,7780,7780,7780,7780,0
|
|
20240620,124200,133853270,7780,7780,7780,7780,0
|
|
20240620,124100,133853270,7780,7780,7780,7780,0
|
|
20240620,124000,133853270,7780,7780,7780,7780,0
|
|
20240620,123900,133853270,7780,7780,7780,7780,349
|
|
20240620,123800,131138050,7790,7790,7790,7790,0
|
|
20240620,123700,131138050,7790,7790,7790,7790,0
|
|
20240620,123600,131138050,7790,7790,7790,7790,0
|
|
20240620,123500,131138050,7790,7790,7790,7790,0
|
|
20240620,123400,131138050,7790,7790,7790,7790,0
|
|
20240620,123300,131138050,7790,7790,7790,7790,0
|
|
20240620,123200,131138050,7790,7790,7790,7790,1
|
|
20240620,123100,131130260,7780,7790,7790,7780,143
|
|
20240620,123000,130017500,7790,7790,7790,7790,0
|
|
20240620,122900,130017500,7790,7790,7790,7790,0
|
|
20240620,122800,130017500,7790,7790,7790,7790,0
|
|
20240620,122700,130017500,7790,7790,7790,7790,0
|
|
20240620,122600,130017500,7790,7790,7790,7790,2
|
|
20240620,122500,130001920,7790,7790,7790,7790,358
|
|
20240620,122400,127213100,7790,7790,7790,7790,0
|
|
20240620,122300,127213100,7790,7790,7790,7790,0
|
|
20240620,122200,127213100,7790,7790,7790,7790,0
|
|
20240620,122100,127213100,7790,7790,7790,7790,0
|
|
20240620,122000,127213100,7790,7790,7790,7790,0
|
|
20240620,121900,127213100,7790,7790,7790,7790,0
|
|
20240620,121800,127213100,7790,7790,7790,7790,0
|
|
20240620,121700,127213100,7790,7790,7790,7790,0
|
|
20240620,121600,127213100,7790,7790,7790,7790,42
|
|
20240620,121500,126885920,7780,7780,7780,7780,115
|
|
20240620,121400,125991220,7790,7790,7790,7790,0
|
|
20240620,121300,125991220,7790,7790,7790,7790,0
|
|
20240620,121200,125991220,7790,7790,7790,7790,0
|
|
20240620,121100,125991220,7790,7800,7800,7790,165
|
|
20240620,121000,124705360,7810,7810,7810,7810,0
|
|
20240620,120900,124705360,7810,7810,7810,7810,0
|
|
20240620,120800,124705360,7810,7810,7810,7810,0
|
|
20240620,120700,124705360,7810,7810,7810,7810,0
|
|
20240620,120600,124705360,7810,7810,7810,7810,0
|
|
20240620,120500,124705360,7810,7810,7810,7810,0
|
|
20240620,120400,124705360,7810,7810,7810,7810,0
|
|
20240620,120300,124705360,7810,7810,7810,7810,3
|
|
20240620,120200,124681930,7810,7810,7810,7810,0
|
|
20240620,120100,124681930,7810,7810,7810,7810,0
|
|
20240620,120000,124681930,7810,7810,7810,7810,0
|
|
20240620,115900,124681930,7810,7810,7810,7810,0
|
|
20240620,115800,124681930,7810,7810,7810,7810,0
|
|
20240620,115700,124681930,7810,7810,7810,7810,0
|
|
20240620,115600,124681930,7810,7810,7810,7810,0
|
|
20240620,115500,124681930,7810,7810,7810,7810,0
|
|
20240620,115400,124681930,7810,7810,7810,7810,0
|
|
20240620,115300,124681930,7810,7810,7810,7810,0
|
|
20240620,115200,124681930,7810,7810,7810,7810,0
|
|
20240620,115100,124681930,7810,7810,7810,7810,937
|
|
20240620,115000,117363960,7820,7820,7820,7820,0
|
|
20240620,114900,117363960,7820,7820,7820,7820,0
|
|
20240620,114800,117363960,7820,7820,7820,7820,0
|
|
20240620,114700,117363960,7820,7820,7820,7820,0
|
|
20240620,114600,117363960,7820,7820,7820,7820,0
|
|
20240620,114500,117363960,7820,7820,7820,7820,0
|
|
20240620,114400,117363960,7820,7820,7820,7820,0
|
|
20240620,114300,117363960,7820,7820,7820,7820,100
|
|
20240620,114200,116581960,7830,7830,7830,7830,0
|
|
20240620,114100,116581960,7830,7830,7830,7830,0
|
|
20240620,114000,116581960,7830,7830,7830,7830,0
|
|
20240620,113900,116581960,7830,7830,7830,7830,0
|
|
20240620,113800,116581960,7830,7830,7830,7830,0
|
|
20240620,113700,116581960,7830,7830,7830,7830,0
|
|
20240620,113600,116581960,7830,7830,7830,7830,0
|
|
20240620,113500,116581960,7830,7830,7830,7830,0
|
|
20240620,113400,116581960,7830,7830,7830,7830,0
|
|
20240620,113300,116581960,7830,7830,7830,7830,72
|
|
20240620,113200,116018200,7830,7820,7830,7820,2
|
|
20240620,113100,116002550,7810,7810,7810,7810,0
|
|
20240620,113000,116002550,7810,7820,7820,7810,1295
|
|
20240620,112900,105885650,7830,7830,7830,7830,0
|
|
20240620,112800,105885650,7830,7830,7830,7830,1
|
|
20240620,112700,105877820,7820,7820,7820,7820,0
|
|
20240620,112600,105877820,7820,7820,7820,7820,6
|
|
20240620,112500,105830900,7830,7830,7830,7830,0
|
|
20240620,112400,105830900,7830,7830,7830,7830,0
|
|
20240620,112300,105830900,7830,7830,7830,7830,0
|
|
20240620,112200,105830900,7830,7830,7830,7830,28
|
|
20240620,112100,105611660,7830,7840,7840,7830,90
|
|
20240620,112000,104906320,7840,7840,7840,7840,14
|
|
20240620,111900,104796560,7840,7840,7840,7840,10
|
|
20240620,111800,104718160,7840,7830,7840,7830,393
|
|
20240620,111700,101640960,7830,7830,7830,7830,0
|
|
20240620,111600,101640960,7830,7830,7830,7830,0
|
|
20240620,111500,101640960,7830,7830,7830,7830,0
|
|
20240620,111400,101640960,7830,7830,7830,7830,5
|
|
20240620,111300,101601810,7830,7830,7830,7830,10
|
|
20240620,111200,101523510,7820,7820,7820,7820,0
|
|
20240620,111100,101523510,7820,7820,7820,7820,0
|
|
20240620,111000,101523510,7820,7820,7820,7820,1
|
|
20240620,110900,101515690,7820,7820,7820,7820,11
|
|
20240620,110800,101429670,7820,7820,7820,7820,1
|
|
20240620,110700,101421850,7830,7830,7830,7830,1
|
|
20240620,110600,101414020,7820,7820,7820,7820,1
|
|
20240620,110500,101406200,7830,7830,7830,7830,0
|
|
20240620,110400,101406200,7830,7830,7830,7830,0
|
|
20240620,110300,101406200,7830,7830,7830,7830,0
|
|
20240620,110200,101406200,7830,7830,7830,7830,0
|
|
20240620,110100,101406200,7830,7830,7830,7830,0
|
|
20240620,110000,101406200,7830,7830,7830,7830,0
|
|
20240620,105900,101406200,7830,7830,7830,7830,0
|
|
20240620,105800,101406200,7830,7830,7830,7830,15
|
|
20240620,105700,101288750,7830,7830,7830,7830,25
|
|
20240620,105600,101093000,7820,7810,7820,7810,1372
|
|
20240620,105500,90375930,7810,7810,7810,7810,0
|
|
20240620,105400,90375930,7810,7810,7810,7810,0
|
|
20240620,105300,90375930,7810,7810,7810,7810,0
|
|
20240620,105200,90375930,7810,7810,7810,7810,1
|
|
20240620,105100,90368120,7790,7790,7790,7790,0
|
|
20240620,105000,90368120,7790,7800,7800,7790,9
|
|
20240620,104900,90297980,7810,7810,7810,7810,0
|
|
20240620,104800,90297980,7810,7810,7810,7810,1
|
|
20240620,104700,90290170,7810,7810,7810,7810,5
|
|
20240620,104600,90251120,7810,7810,7810,7810,0
|
|
20240620,104500,90251120,7810,7810,7810,7810,0
|
|
20240620,104400,90251120,7810,7810,7810,7810,0
|
|
20240620,104300,90251120,7810,7810,7810,7810,0
|
|
20240620,104200,90251120,7810,7810,7810,7810,0
|
|
20240620,104100,90251120,7810,7810,7810,7810,0
|
|
20240620,104000,90251120,7810,7810,7810,7810,2
|
|
20240620,103900,90235500,7780,7800,7800,7780,1000
|
|
20240620,103800,82445670,7810,7810,7810,7810,0
|
|
20240620,103700,82445670,7810,7800,7810,7790,201
|
|
20240620,103600,80878760,7800,7800,7800,7800,0
|
|
20240620,103500,80878760,7800,7800,7800,7800,10
|
|
20240620,103400,80800760,7810,7810,7810,7810,0
|
|
20240620,103300,80800760,7810,7810,7810,7810,0
|
|
20240620,103200,80800760,7810,7810,7810,7810,0
|
|
20240620,103100,80800760,7810,7810,7810,7810,0
|
|
20240620,103000,80800760,7810,7810,7810,7810,0
|
|
20240620,102900,80800760,7810,7810,7810,7810,1
|
|
20240620,102800,80792950,7790,7790,7790,7790,0
|
|
20240620,102700,80792950,7790,7790,7790,7790,0
|
|
20240620,102600,80792950,7790,7790,7790,7790,20
|
|
20240620,102500,80637150,7780,7780,7780,7780,0
|
|
20240620,102400,80637150,7780,7780,7780,7780,2
|
|
20240620,102300,80621590,7810,7810,7810,7810,0
|
|
20240620,102200,80621590,7810,7810,7810,7810,0
|
|
20240620,102100,80621590,7810,7810,7810,7810,1
|
|
20240620,102000,80613780,7800,7800,7800,7800,185
|
|
20240620,101900,79170780,7800,7800,7800,7800,0
|
|
20240620,101800,79170780,7800,7800,7800,7800,0
|
|
20240620,101700,79170780,7800,7790,7800,7790,6
|
|
20240620,101600,79124030,7790,7780,7790,7780,42
|
|
20240620,101500,78797250,7780,7780,7780,7780,24
|
|
20240620,101400,78610530,7780,7790,7790,7780,31
|
|
20240620,101300,78369320,7780,7780,7780,7780,30
|
|
20240620,101200,78135920,7790,7790,7790,7790,0
|
|
20240620,101100,78135920,7790,7790,7790,7790,0
|
|
20240620,101000,78135920,7790,7790,7790,7790,0
|
|
20240620,100900,78135920,7790,7790,7790,7790,0
|
|
20240620,100800,78135920,7790,7790,7790,7790,0
|
|
20240620,100700,78135920,7790,7790,7790,7790,1
|
|
20240620,100600,78128130,7780,7780,7780,7780,203
|
|
20240620,100500,76548790,7790,7790,7790,7790,1
|
|
20240620,100400,76541000,7790,7790,7790,7790,2
|
|
20240620,100300,76525420,7790,7790,7790,7790,1
|
|
20240620,100200,76517630,7790,7790,7790,7790,0
|
|
20240620,100100,76517630,7790,7790,7790,7790,35
|
|
20240620,100000,76244980,7800,7800,7800,7800,0
|
|
20240620,095900,76244980,7800,7790,7800,7790,5
|
|
20240620,095800,76206000,7800,7800,7800,7800,0
|
|
20240620,095700,76206000,7800,7800,7800,7800,0
|
|
20240620,095600,76206000,7800,7800,7800,7800,0
|
|
20240620,095500,76206000,7800,7800,7800,7800,1
|
|
20240620,095400,76198200,7790,7790,7800,7790,125
|
|
20240620,095300,75224440,7800,7800,7800,7800,0
|
|
20240620,095200,75224440,7800,7800,7800,7800,0
|
|
20240620,095100,75224440,7800,7800,7800,7800,1
|
|
20240620,095000,75216640,7780,7780,7780,7780,105
|
|
20240620,094900,74399740,7800,7800,7800,7800,0
|
|
20240620,094800,74399740,7800,7800,7800,7800,200
|
|
20240620,094700,72839740,7800,7790,7800,7790,10
|
|
20240620,094600,72761790,7800,7800,7800,7800,0
|
|
20240620,094500,72761790,7800,7800,7800,7800,0
|
|
20240620,094400,72761790,7800,7780,7800,7780,401
|
|
20240620,094300,69641990,7800,7800,7800,7800,546
|
|
20240620,094200,65383190,7800,7800,7800,7800,0
|
|
20240620,094100,65383190,7800,7800,7800,7800,20
|
|
20240620,094000,65227190,7800,7800,7800,7800,13
|
|
20240620,093900,65125790,7810,7810,7810,7810,20
|
|
20240620,093800,64969590,7800,7800,7800,7800,163
|
|
20240620,093700,63698190,7800,7800,7800,7800,14
|
|
20240620,093600,63588990,7800,7800,7800,7800,79
|
|
20240620,093500,62972790,7800,7800,7800,7800,0
|
|
20240620,093400,62972790,7800,7800,7800,7800,0
|
|
20240620,093300,62972790,7800,7800,7800,7800,487
|
|
20240620,093200,59174190,7800,7800,7800,7800,0
|
|
20240620,093100,59174190,7800,7800,7800,7800,0
|
|
20240620,093000,59174190,7800,7800,7800,7800,0
|
|
20240620,092900,59174190,7800,7800,7800,7800,0
|
|
20240620,092800,59174190,7800,7800,7800,7800,12
|
|
20240620,092700,59080590,7800,7800,7800,7800,0
|
|
20240620,092600,59080590,7800,7800,7800,7800,0
|
|
20240620,092500,59080590,7800,7800,7800,7800,0
|
|
20240620,092400,59080590,7800,7800,7800,7800,0
|
|
20240620,092300,59080590,7800,7780,7800,7780,469
|
|
20240620,092200,55431750,7800,7800,7800,7800,0
|
|
20240620,092100,55431750,7800,7780,7800,7770,2019
|
|
20240620,092000,39692710,7770,7770,7770,7770,22
|
|
20240620,091900,39521770,7770,7790,7790,7770,4
|
|
20240620,091800,39490670,7790,7770,7790,7770,2
|
|
20240620,091700,39475110,7770,7780,7790,7770,126
|
|
20240620,091600,38495050,7780,7780,7780,7780,1
|
|
20240620,091500,38487270,7760,7760,7760,7760,600
|
|
20240620,091400,33831270,7790,7790,7790,7790,1
|
|
20240620,091300,33823480,7760,7760,7760,7760,36
|
|
20240620,091200,33544120,7760,7770,7770,7760,443
|
|
20240620,091100,30106240,7770,7760,7800,7760,243
|
|
20240620,091000,28218720,7760,7800,7800,7760,50
|
|
20240620,090900,27830420,7800,7800,7800,7800,1
|
|
20240620,090800,27822620,7760,7770,7800,7760,300
|
|
20240620,090700,25492430,7770,7800,7800,7770,81
|
|
20240620,090600,24862700,7800,7760,7800,7760,4
|
|
20240620,090500,24831580,7750,7800,7800,7750,744
|
|
20240620,090400,19058920,7760,7800,7800,7760,203
|
|
20240620,090300,17481590,7770,7780,7800,7770,91
|
|
20240620,090200,16773610,7810,7790,7810,7790,3
|
|
20240620,090100,16750220,7820,7820,7820,7820,0
|
|
20240620,090000,16750220,7820,7800,7820,7770,1049
|