694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,203100,646325750,7190,7190,7190,7190,4224
|
|
20240624,203000,646325750,7190,7190,7190,7190,0
|
|
20240624,202900,646325750,7190,7190,7190,7190,0
|
|
20240624,202800,646325750,7190,7190,7190,7190,0
|
|
20240624,202700,646325750,7190,7190,7190,7190,0
|
|
20240624,202600,646325750,7190,7190,7190,7190,0
|
|
20240624,202500,646325750,7190,7190,7190,7190,0
|
|
20240624,202400,646325750,7190,7190,7190,7190,0
|
|
20240624,202300,646325750,7190,7190,7190,7190,0
|
|
20240624,202200,646325750,7190,7190,7190,7190,0
|
|
20240624,202100,646325750,7190,7190,7190,7190,0
|
|
20240624,202000,646325750,7190,7190,7190,7190,0
|
|
20240624,201900,646325750,7190,7190,7190,7190,0
|
|
20240624,201800,646325750,7190,7190,7190,7190,0
|
|
20240624,201700,646325750,7190,7190,7190,7190,0
|
|
20240624,201600,646325750,7190,7190,7190,7190,0
|
|
20240624,201500,646325750,7190,7190,7190,7190,0
|
|
20240624,201400,646325750,7190,7190,7190,7190,0
|
|
20240624,201300,646325750,7190,7190,7190,7190,0
|
|
20240624,201200,646325750,7190,7190,7190,7190,0
|
|
20240624,201100,646325750,7190,7190,7190,7190,0
|
|
20240624,201000,646325750,7190,7190,7190,7190,0
|
|
20240624,200900,646325750,7190,7190,7190,7190,0
|
|
20240624,200800,646325750,7190,7190,7190,7190,0
|
|
20240624,200700,646325750,7190,7190,7190,7190,0
|
|
20240624,200600,646325750,7190,7190,7190,7190,0
|
|
20240624,200500,646325750,7190,7190,7190,7190,0
|
|
20240624,200400,646325750,7190,7190,7190,7190,0
|
|
20240624,200300,646325750,7190,7190,7190,7190,0
|
|
20240624,200200,646325750,7190,7190,7190,7190,0
|
|
20240624,200100,646325750,7190,7190,7190,7190,4224
|
|
20240624,200000,646325750,7190,7190,7190,7190,0
|
|
20240624,195900,646325750,7190,7190,7190,7190,0
|
|
20240624,195800,646325750,7190,7190,7190,7190,0
|
|
20240624,195700,646325750,7190,7190,7190,7190,0
|
|
20240624,195600,646325750,7190,7190,7190,7190,0
|
|
20240624,195500,646325750,7190,7190,7190,7190,0
|
|
20240624,195400,646325750,7190,7190,7190,7190,0
|
|
20240624,195300,646325750,7190,7190,7190,7190,0
|
|
20240624,195200,646325750,7190,7190,7190,7190,0
|
|
20240624,195100,646325750,7190,7190,7190,7190,0
|
|
20240624,195000,646325750,7190,7190,7190,7190,0
|
|
20240624,194900,646325750,7190,7190,7190,7190,0
|
|
20240624,194800,646325750,7190,7190,7190,7190,0
|
|
20240624,194700,646325750,7190,7190,7190,7190,0
|
|
20240624,194600,646325750,7190,7190,7190,7190,0
|
|
20240624,194500,646325750,7190,7190,7190,7190,0
|
|
20240624,194400,646325750,7190,7190,7190,7190,0
|
|
20240624,194300,646325750,7190,7190,7190,7190,0
|
|
20240624,194200,646325750,7190,7190,7190,7190,0
|
|
20240624,194100,646325750,7190,7190,7190,7190,0
|
|
20240624,194000,646325750,7190,7190,7190,7190,0
|
|
20240624,193900,646325750,7190,7190,7190,7190,0
|
|
20240624,193800,646325750,7190,7190,7190,7190,0
|
|
20240624,193700,646325750,7190,7190,7190,7190,0
|
|
20240624,193600,646325750,7190,7190,7190,7190,0
|
|
20240624,193500,646325750,7190,7190,7190,7190,0
|
|
20240624,193400,646325750,7190,7190,7190,7190,0
|
|
20240624,193300,646325750,7190,7190,7190,7190,0
|
|
20240624,193200,646325750,7190,7190,7190,7190,0
|
|
20240624,193100,646325750,7190,7190,7190,7190,4224
|
|
20240624,193000,646325750,7190,7190,7190,7190,0
|
|
20240624,192900,646325750,7190,7190,7190,7190,0
|
|
20240624,192800,646325750,7190,7190,7190,7190,0
|
|
20240624,192700,646325750,7190,7190,7190,7190,0
|
|
20240624,192600,646325750,7190,7190,7190,7190,0
|
|
20240624,192500,646325750,7190,7190,7190,7190,0
|
|
20240624,192400,646325750,7190,7190,7190,7190,0
|
|
20240624,192300,646325750,7190,7190,7190,7190,0
|
|
20240624,192200,646325750,7190,7190,7190,7190,0
|
|
20240624,192100,646325750,7190,7190,7190,7190,0
|
|
20240624,192000,646325750,7190,7190,7190,7190,0
|
|
20240624,191900,646325750,7190,7190,7190,7190,0
|
|
20240624,191800,646325750,7190,7190,7190,7190,0
|
|
20240624,191700,646325750,7190,7190,7190,7190,0
|
|
20240624,191600,646325750,7190,7190,7190,7190,0
|
|
20240624,191500,646325750,7190,7190,7190,7190,0
|
|
20240624,191400,646325750,7190,7190,7190,7190,0
|
|
20240624,191300,646325750,7190,7190,7190,7190,0
|
|
20240624,191200,646325750,7190,7190,7190,7190,0
|
|
20240624,191100,646325750,7190,7190,7190,7190,0
|
|
20240624,191000,646325750,7190,7190,7190,7190,0
|
|
20240624,190900,646325750,7190,7190,7190,7190,0
|
|
20240624,190800,646325750,7190,7190,7190,7190,0
|
|
20240624,190700,646325750,7190,7190,7190,7190,0
|
|
20240624,190600,646325750,7190,7190,7190,7190,0
|
|
20240624,190500,646325750,7190,7190,7190,7190,0
|
|
20240624,190400,646325750,7190,7190,7190,7190,0
|
|
20240624,190300,646325750,7190,7190,7190,7190,0
|
|
20240624,190200,646325750,7190,7190,7190,7190,0
|
|
20240624,190100,646325750,7190,7190,7190,7190,4224
|
|
20240624,190000,646325750,7190,7190,7190,7190,0
|
|
20240624,185900,646325750,7190,7190,7190,7190,0
|
|
20240624,185800,646325750,7190,7190,7190,7190,0
|
|
20240624,185700,646325750,7190,7190,7190,7190,0
|
|
20240624,185600,646325750,7190,7190,7190,7190,0
|
|
20240624,185500,646325750,7190,7190,7190,7190,0
|
|
20240624,185400,646325750,7190,7190,7190,7190,0
|
|
20240624,185300,646325750,7190,7190,7190,7190,0
|
|
20240624,185200,646325750,7190,7190,7190,7190,0
|
|
20240624,185100,646325750,7190,7190,7190,7190,0
|
|
20240624,185000,646325750,7190,7190,7190,7190,0
|
|
20240624,184900,646325750,7190,7190,7190,7190,0
|
|
20240624,184800,646325750,7190,7190,7190,7190,0
|
|
20240624,184700,646325750,7190,7190,7190,7190,0
|
|
20240624,184600,646325750,7190,7190,7190,7190,0
|
|
20240624,184500,646325750,7190,7190,7190,7190,0
|
|
20240624,184400,646325750,7190,7190,7190,7190,0
|
|
20240624,184300,646325750,7190,7190,7190,7190,0
|
|
20240624,184200,646325750,7190,7190,7190,7190,0
|
|
20240624,184100,646325750,7190,7190,7190,7190,0
|
|
20240624,184000,646325750,7190,7190,7190,7190,0
|
|
20240624,183900,646325750,7190,7190,7190,7190,0
|
|
20240624,183800,646325750,7190,7190,7190,7190,0
|
|
20240624,183700,646325750,7190,7190,7190,7190,0
|
|
20240624,183600,646325750,7190,7190,7190,7190,0
|
|
20240624,183500,646325750,7190,7190,7190,7190,0
|
|
20240624,183400,646325750,7190,7190,7190,7190,0
|
|
20240624,183300,646325750,7190,7190,7190,7190,0
|
|
20240624,183200,646325750,7190,7190,7190,7190,0
|
|
20240624,183100,646325750,7190,7190,7190,7190,4224
|
|
20240624,183000,646325750,7190,7190,7190,7190,0
|
|
20240624,182900,646325750,7190,7190,7190,7190,0
|
|
20240624,182800,646325750,7190,7190,7190,7190,0
|
|
20240624,182700,646325750,7190,7190,7190,7190,0
|
|
20240624,182600,646325750,7190,7190,7190,7190,0
|
|
20240624,182500,646325750,7190,7190,7190,7190,0
|
|
20240624,182400,646325750,7190,7190,7190,7190,0
|
|
20240624,182300,646325750,7190,7190,7190,7190,0
|
|
20240624,182200,646325750,7190,7190,7190,7190,0
|
|
20240624,182100,646325750,7190,7190,7190,7190,0
|
|
20240624,182000,646325750,7190,7190,7190,7190,0
|
|
20240624,181900,646325750,7190,7190,7190,7190,0
|
|
20240624,181800,646325750,7190,7190,7190,7190,0
|
|
20240624,181700,646325750,7190,7190,7190,7190,0
|
|
20240624,181600,646325750,7190,7190,7190,7190,0
|
|
20240624,181500,646325750,7190,7190,7190,7190,0
|
|
20240624,181400,646325750,7190,7190,7190,7190,0
|
|
20240624,181300,646325750,7190,7190,7190,7190,0
|
|
20240624,181200,646325750,7190,7190,7190,7190,0
|
|
20240624,181100,646325750,7190,7190,7190,7190,0
|
|
20240624,181000,646325750,7190,7190,7190,7190,0
|
|
20240624,180900,646325750,7190,7190,7190,7190,0
|
|
20240624,180800,646325750,7190,7190,7190,7190,0
|
|
20240624,180700,646325750,7190,7190,7190,7190,0
|
|
20240624,180600,646325750,7190,7190,7190,7190,0
|
|
20240624,180500,646325750,7190,7190,7190,7190,0
|
|
20240624,180400,646325750,7190,7190,7190,7190,0
|
|
20240624,180300,646325750,7190,7190,7190,7190,0
|
|
20240624,180200,646325750,7190,7190,7190,7190,0
|
|
20240624,180100,646325750,7190,7190,7190,7190,4224
|
|
20240624,180000,646325750,7190,7190,7190,7190,0
|
|
20240624,175900,646325750,7190,7190,7190,7190,0
|
|
20240624,175800,646325750,7190,7190,7190,7190,0
|
|
20240624,175700,646325750,7190,7190,7190,7190,0
|
|
20240624,175600,646325750,7190,7190,7190,7190,0
|
|
20240624,175500,646325750,7190,7190,7190,7190,0
|
|
20240624,175400,646325750,7190,7190,7190,7190,0
|
|
20240624,175300,646325750,7190,7190,7190,7190,0
|
|
20240624,175200,646325750,7190,7190,7190,7190,0
|
|
20240624,175100,646325750,7190,7190,7190,7190,0
|
|
20240624,175000,646325750,7190,7190,7190,7190,0
|
|
20240624,174900,646325750,7190,7190,7190,7190,0
|
|
20240624,174800,646325750,7190,7190,7190,7190,0
|
|
20240624,174700,646325750,7190,7190,7190,7190,0
|
|
20240624,174600,646325750,7190,7190,7190,7190,0
|
|
20240624,174500,646325750,7190,7190,7190,7190,0
|
|
20240624,174400,646325750,7190,7190,7190,7190,0
|
|
20240624,174300,646325750,7190,7190,7190,7190,0
|
|
20240624,174200,646325750,7190,7190,7190,7190,0
|
|
20240624,174100,646325750,7190,7190,7190,7190,0
|
|
20240624,174000,646325750,7190,7190,7190,7190,0
|
|
20240624,173900,646325750,7190,7190,7190,7190,0
|
|
20240624,173800,646325750,7190,7190,7190,7190,0
|
|
20240624,173700,646325750,7190,7190,7190,7190,0
|
|
20240624,173600,646325750,7190,7190,7190,7190,0
|
|
20240624,173500,646325750,7190,7190,7190,7190,0
|
|
20240624,173400,646325750,7190,7190,7190,7190,0
|
|
20240624,173300,646325750,7190,7190,7190,7190,0
|
|
20240624,173200,646325750,7190,7190,7190,7190,0
|
|
20240624,173100,646325750,7190,7190,7190,7190,4224
|
|
20240624,173000,646325750,7190,7190,7190,7190,0
|
|
20240624,172900,646325750,7190,7190,7190,7190,0
|
|
20240624,172800,646325750,7190,7190,7190,7190,0
|
|
20240624,172700,646325750,7190,7190,7190,7190,0
|
|
20240624,172600,646325750,7190,7190,7190,7190,0
|
|
20240624,172500,646325750,7190,7190,7190,7190,0
|
|
20240624,172400,646325750,7190,7190,7190,7190,0
|
|
20240624,172300,646325750,7190,7190,7190,7190,0
|
|
20240624,172200,646325750,7190,7190,7190,7190,0
|
|
20240624,172100,646325750,7190,7190,7190,7190,0
|
|
20240624,172000,646325750,7190,7190,7190,7190,0
|
|
20240624,171900,646325750,7190,7190,7190,7190,0
|
|
20240624,171800,646325750,7190,7190,7190,7190,0
|
|
20240624,171700,646325750,7190,7190,7190,7190,0
|
|
20240624,171600,646325750,7190,7190,7190,7190,0
|
|
20240624,171500,646325750,7190,7190,7190,7190,0
|
|
20240624,171400,646325750,7190,7190,7190,7190,0
|
|
20240624,171300,646325750,7190,7190,7190,7190,0
|
|
20240624,171200,646325750,7190,7190,7190,7190,0
|
|
20240624,171100,646325750,7190,7190,7190,7190,0
|
|
20240624,171000,646325750,7190,7190,7190,7190,0
|
|
20240624,170900,646325750,7190,7190,7190,7190,0
|
|
20240624,170800,646325750,7190,7190,7190,7190,0
|
|
20240624,170700,646325750,7190,7190,7190,7190,0
|
|
20240624,170600,646325750,7190,7190,7190,7190,0
|
|
20240624,170500,646325750,7190,7190,7190,7190,0
|
|
20240624,170400,646325750,7190,7190,7190,7190,0
|
|
20240624,170300,646325750,7190,7190,7190,7190,0
|
|
20240624,170200,646325750,7190,7190,7190,7190,0
|
|
20240624,170100,646325750,7190,7190,7190,7190,4224
|
|
20240624,170000,646325750,7190,7190,7190,7190,0
|
|
20240624,165900,646325750,7190,7190,7190,7190,0
|
|
20240624,165800,646325750,7190,7190,7190,7190,0
|
|
20240624,165700,646325750,7190,7190,7190,7190,0
|
|
20240624,165600,646325750,7190,7190,7190,7190,0
|
|
20240624,165500,646325750,7190,7190,7190,7190,0
|
|
20240624,165400,646325750,7190,7190,7190,7190,0
|
|
20240624,165300,646325750,7190,7190,7190,7190,0
|
|
20240624,165200,646325750,7190,7190,7190,7190,0
|
|
20240624,165100,646325750,7190,7190,7190,7190,0
|
|
20240624,165000,646325750,7190,7190,7190,7190,0
|
|
20240624,164900,646325750,7190,7190,7190,7190,0
|
|
20240624,164800,646325750,7190,7190,7190,7190,0
|
|
20240624,164700,646325750,7190,7190,7190,7190,0
|
|
20240624,164600,646325750,7190,7190,7190,7190,0
|
|
20240624,164500,646325750,7190,7190,7190,7190,0
|
|
20240624,164400,646325750,7190,7190,7190,7190,0
|
|
20240624,164300,646325750,7190,7190,7190,7190,0
|
|
20240624,164200,646325750,7190,7190,7190,7190,0
|
|
20240624,164100,646325750,7190,7190,7190,7190,0
|
|
20240624,164000,646325750,7190,7190,7190,7190,0
|
|
20240624,163900,646325750,7190,7190,7190,7190,0
|
|
20240624,163800,646325750,7190,7190,7190,7190,0
|
|
20240624,163700,646325750,7190,7190,7190,7190,0
|
|
20240624,163600,646325750,7190,7190,7190,7190,0
|
|
20240624,163500,646325750,7190,7190,7190,7190,0
|
|
20240624,163400,646325750,7190,7190,7190,7190,0
|
|
20240624,163300,646325750,7190,7190,7190,7190,0
|
|
20240624,163200,646325750,7190,7190,7190,7190,0
|
|
20240624,163100,646325750,7190,7190,7190,7190,4224
|
|
20240624,163000,646325750,7190,7190,7190,7190,0
|
|
20240624,162900,646325750,7190,7190,7190,7190,0
|
|
20240624,162800,646325750,7190,7190,7190,7190,0
|
|
20240624,162700,646325750,7190,7190,7190,7190,0
|
|
20240624,162600,646325750,7190,7190,7190,7190,0
|
|
20240624,162500,646325750,7190,7190,7190,7190,0
|
|
20240624,162400,646325750,7190,7190,7190,7190,0
|
|
20240624,162300,646325750,7190,7190,7190,7190,0
|
|
20240624,162200,646325750,7190,7190,7190,7190,0
|
|
20240624,162100,646325750,7190,7190,7190,7190,0
|
|
20240624,162000,646325750,7190,7190,7190,7190,0
|
|
20240624,161900,646325750,7190,7190,7190,7190,0
|
|
20240624,161800,646325750,7190,7190,7190,7190,0
|
|
20240624,161700,646325750,7190,7190,7190,7190,0
|
|
20240624,161600,646325750,7190,7190,7190,7190,0
|
|
20240624,161500,646325750,7190,7190,7190,7190,0
|
|
20240624,161400,646325750,7190,7190,7190,7190,0
|
|
20240624,161300,646325750,7190,7190,7190,7190,0
|
|
20240624,161200,646325750,7190,7190,7190,7190,0
|
|
20240624,161100,646325750,7190,7190,7190,7190,0
|
|
20240624,161000,646325750,7190,7190,7190,7190,0
|
|
20240624,160900,646325750,7190,7190,7190,7190,0
|
|
20240624,160800,646325750,7190,7190,7190,7190,0
|
|
20240624,160700,646325750,7190,7190,7190,7190,0
|
|
20240624,160600,646325750,7190,7190,7190,7190,0
|
|
20240624,160500,646325750,7190,7190,7190,7190,0
|
|
20240624,160400,646325750,7190,7190,7190,7190,0
|
|
20240624,160300,646325750,7190,7190,7190,7190,0
|
|
20240624,160200,646325750,7190,7190,7190,7190,0
|
|
20240624,160100,646325750,7190,7190,7190,7190,4224
|
|
20240624,160000,646325750,7190,7190,7190,7190,0
|
|
20240624,155900,646325750,7190,7190,7190,7190,0
|
|
20240624,155800,646325750,7190,7190,7190,7190,0
|
|
20240624,155700,646325750,7190,7190,7190,7190,0
|
|
20240624,155600,646325750,7190,7190,7190,7190,0
|
|
20240624,155500,646325750,7190,7190,7190,7190,0
|
|
20240624,155400,646325750,7190,7190,7190,7190,0
|
|
20240624,155300,646325750,7190,7190,7190,7190,0
|
|
20240624,155200,646325750,7190,7190,7190,7190,0
|
|
20240624,155100,646325750,7190,7190,7190,7190,0
|
|
20240624,155000,646325750,7190,7190,7190,7190,0
|
|
20240624,154900,646325750,7190,7190,7190,7190,0
|
|
20240624,154800,646325750,7190,7190,7190,7190,0
|
|
20240624,154700,646325750,7190,7190,7190,7190,0
|
|
20240624,154600,646325750,7190,7190,7190,7190,0
|
|
20240624,154500,646325750,7190,7190,7190,7190,0
|
|
20240624,154400,646325750,7190,7190,7190,7190,0
|
|
20240624,154300,646325750,7190,7190,7190,7190,0
|
|
20240624,154200,646325750,7190,7190,7190,7190,0
|
|
20240624,154100,646325750,7190,7190,7190,7190,0
|
|
20240624,154000,646325750,7190,7190,7190,7190,0
|
|
20240624,153900,646325750,7190,7190,7190,7190,0
|
|
20240624,153800,646325750,7190,7190,7190,7190,0
|
|
20240624,153700,646325750,7190,7190,7190,7190,0
|
|
20240624,153600,646325750,7190,7190,7190,7190,0
|
|
20240624,153500,646325750,7190,7190,7190,7190,0
|
|
20240624,153400,646325750,7190,7190,7190,7190,0
|
|
20240624,153300,646325750,7190,7190,7190,7190,0
|
|
20240624,153200,646325750,7190,7190,7190,7190,0
|
|
20240624,153100,646325750,7190,7190,7190,7190,4224
|
|
20240624,153000,646325750,7190,7190,7190,7190,4224
|
|
20240624,152900,615955190,7220,7220,7220,7220,0
|
|
20240624,152800,615955190,7220,7220,7220,7220,0
|
|
20240624,152700,615955190,7220,7220,7220,7220,0
|
|
20240624,152600,615955190,7220,7220,7220,7220,0
|
|
20240624,152500,615955190,7220,7220,7220,7220,0
|
|
20240624,152400,615955190,7220,7220,7220,7220,0
|
|
20240624,152300,615955190,7220,7220,7220,7220,0
|
|
20240624,152200,615955190,7220,7220,7220,7220,0
|
|
20240624,152100,615955190,7220,7220,7220,7220,0
|
|
20240624,152000,615955190,7220,7220,7220,7220,0
|
|
20240624,151900,615955190,7220,7220,7220,7210,69
|
|
20240624,151800,615457450,7220,7210,7220,7210,116
|
|
20240624,151700,614620930,7220,7220,7220,7220,10
|
|
20240624,151600,614548730,7220,7200,7220,7200,187
|
|
20240624,151500,613202010,7200,7200,7200,7200,0
|
|
20240624,151400,613202010,7200,7200,7220,7200,518
|
|
20240624,151300,609471410,7200,7200,7200,7200,3
|
|
20240624,151200,609449810,7220,7220,7220,7190,2974
|
|
20240624,151100,588035230,7230,7230,7230,7230,2
|
|
20240624,151000,588020770,7230,7230,7230,7230,3
|
|
20240624,150900,587999080,7210,7230,7230,7210,104
|
|
20240624,150800,587248610,7230,7230,7230,7230,0
|
|
20240624,150700,587248610,7230,7230,7230,7210,251
|
|
20240624,150600,585435740,7230,7200,7230,7200,219
|
|
20240624,150500,583858340,7200,7200,7200,7200,104
|
|
20240624,150400,583109540,7200,7230,7230,7200,21
|
|
20240624,150300,582958310,7230,7230,7230,7230,0
|
|
20240624,150200,582958310,7230,7240,7240,7230,5
|
|
20240624,150100,582922150,7240,7210,7240,7200,1212
|
|
20240624,150000,574190020,7210,7210,7210,7210,10
|
|
20240624,145900,574117920,7230,7230,7230,7230,3
|
|
20240624,145800,574096230,7230,7230,7230,7230,20
|
|
20240624,145700,573951630,7210,7210,7210,7210,658
|
|
20240624,145600,569207450,7210,7210,7210,7210,1250
|
|
20240624,145500,560194950,7210,7210,7210,7210,0
|
|
20240624,145400,560194950,7210,7220,7230,7210,2009
|
|
20240624,145300,545707050,7220,7220,7220,7220,4
|
|
20240624,145200,545678170,7230,7230,7230,7230,5
|
|
20240624,145100,545642020,7230,7230,7230,7230,0
|
|
20240624,145000,545642020,7230,7230,7230,7230,0
|
|
20240624,144900,545642020,7230,7230,7230,7230,0
|
|
20240624,144800,545642020,7230,7230,7230,7230,0
|
|
20240624,144700,545642020,7230,7230,7230,7230,5
|
|
20240624,144600,545605870,7210,7220,7220,7210,200
|
|
20240624,144500,544163270,7240,7240,7240,7240,1
|
|
20240624,144400,544156030,7220,7220,7220,7220,56
|
|
20240624,144300,543751710,7210,7220,7220,7210,4674
|
|
20240624,144200,510007730,7220,7220,7220,7220,0
|
|
20240624,144100,510007730,7220,7220,7220,7220,0
|
|
20240624,144000,510007730,7220,7220,7220,7220,200
|
|
20240624,143900,508563730,7220,7220,7220,7220,0
|
|
20240624,143800,508563730,7220,7240,7240,7220,1100
|
|
20240624,143700,500611290,7240,7240,7240,7240,0
|
|
20240624,143600,500611290,7240,7240,7240,7240,25
|
|
20240624,143500,500430290,7240,7240,7240,7240,50
|
|
20240624,143400,500068290,7260,7260,7260,7260,0
|
|
20240624,143300,500068290,7260,7260,7260,7260,0
|
|
20240624,143200,500068290,7260,7260,7260,7260,0
|
|
20240624,143100,500068290,7260,7260,7260,7260,0
|
|
20240624,143000,500068290,7260,7260,7260,7260,2
|
|
20240624,142900,500053770,7230,7240,7240,7230,150
|
|
20240624,142800,498969240,7240,7240,7240,7240,2
|
|
20240624,142700,498954760,7270,7270,7270,7270,41
|
|
20240624,142600,498656690,7240,7240,7240,7240,22
|
|
20240624,142500,498497410,7270,7270,7270,7270,17
|
|
20240624,142400,498373820,7270,7270,7270,7270,50
|
|
20240624,142300,498010320,7270,7270,7270,7270,58
|
|
20240624,142200,497588660,7270,7270,7270,7270,0
|
|
20240624,142100,497588660,7270,7270,7270,7270,161
|
|
20240624,142000,496418190,7230,7230,7230,7230,0
|
|
20240624,141900,496418190,7230,7230,7230,7230,0
|
|
20240624,141800,496418190,7230,7230,7230,7230,134
|
|
20240624,141700,495449370,7230,7240,7240,7230,550
|
|
20240624,141600,491472820,7230,7230,7230,7230,170
|
|
20240624,141500,490243720,7230,7230,7230,7230,4
|
|
20240624,141400,490214800,7230,7230,7230,7230,141
|
|
20240624,141300,489195370,7220,7220,7220,7220,0
|
|
20240624,141200,489195370,7220,7220,7220,7220,0
|
|
20240624,141100,489195370,7220,7220,7220,7220,0
|
|
20240624,141000,489195370,7220,7220,7220,7220,0
|
|
20240624,140900,489195370,7220,7220,7220,7220,0
|
|
20240624,140800,489195370,7220,7240,7240,7220,197
|
|
20240624,140700,487772070,7270,7270,7270,7270,0
|
|
20240624,140600,487772070,7270,7270,7270,7270,0
|
|
20240624,140500,487772070,7270,7270,7270,7270,5
|
|
20240624,140400,487735720,7270,7270,7270,7270,0
|
|
20240624,140300,487735720,7270,7270,7270,7270,1
|
|
20240624,140200,487728450,7260,7260,7260,7260,492
|
|
20240624,140100,484156530,7250,7250,7250,7250,131
|
|
20240624,140000,483206780,7260,7260,7260,7260,0
|
|
20240624,135900,483206780,7260,7270,7270,7260,84
|
|
20240624,135800,482596780,7270,7260,7270,7260,120
|
|
20240624,135700,481724620,7230,7230,7230,7230,0
|
|
20240624,135600,481724620,7230,7230,7230,7230,0
|
|
20240624,135500,481724620,7230,7230,7230,7230,0
|
|
20240624,135400,481724620,7230,7230,7230,7230,79
|
|
20240624,135300,481153450,7230,7230,7230,7230,70
|
|
20240624,135200,480647350,7260,7260,7260,7260,2
|
|
20240624,135100,480632830,7220,7240,7240,7220,4336
|
|
20240624,135000,449307320,7240,7240,7240,7240,675
|
|
20240624,134900,444420320,7240,7250,7250,7240,100
|
|
20240624,134800,443696090,7250,7250,7270,7250,1020
|
|
20240624,134700,436300690,7250,7250,7250,7250,0
|
|
20240624,134600,436300690,7250,7250,7250,7250,0
|
|
20240624,134500,436300690,7250,7250,7250,7250,0
|
|
20240624,134400,436300690,7250,7250,7250,7250,100
|
|
20240624,134300,435575690,7250,7250,7250,7250,400
|
|
20240624,134200,432675690,7250,7250,7250,7250,100
|
|
20240624,134100,431950690,7260,7260,7260,7260,58
|
|
20240624,134000,431529610,7270,7270,7270,7270,0
|
|
20240624,133900,431529610,7270,7270,7270,7270,10
|
|
20240624,133800,431456910,7260,7260,7260,7260,0
|
|
20240624,133700,431456910,7260,7260,7260,7260,25
|
|
20240624,133600,431275410,7260,7270,7270,7260,28
|
|
20240624,133500,431072100,7270,7270,7270,7270,0
|
|
20240624,133400,431072100,7270,7270,7270,7270,0
|
|
20240624,133300,431072100,7270,7250,7270,7250,59
|
|
20240624,133200,430644150,7250,7250,7250,7250,0
|
|
20240624,133100,430644150,7250,7250,7250,7250,0
|
|
20240624,133000,430644150,7250,7260,7260,7250,109
|
|
20240624,132900,429853250,7260,7260,7260,7260,1
|
|
20240624,132800,429845990,7260,7260,7260,7260,0
|
|
20240624,132700,429845990,7260,7260,7260,7260,352
|
|
20240624,132600,427290470,7260,7260,7260,7260,0
|
|
20240624,132500,427290470,7260,7260,7260,7260,0
|
|
20240624,132400,427290470,7260,7260,7260,7260,13
|
|
20240624,132300,427196090,7260,7260,7260,7260,150
|
|
20240624,132200,426107090,7280,7280,7280,7280,0
|
|
20240624,132100,426107090,7280,7280,7280,7280,0
|
|
20240624,132000,426107090,7280,7280,7280,7280,0
|
|
20240624,131900,426107090,7280,7280,7280,7280,0
|
|
20240624,131800,426107090,7280,7280,7280,7280,20
|
|
20240624,131700,425961490,7290,7290,7290,7290,0
|
|
20240624,131600,425961490,7290,7290,7290,7290,155
|
|
20240624,131500,424831540,7290,7290,7290,7290,321
|
|
20240624,131400,422491450,7290,7290,7290,7290,6
|
|
20240624,131300,422447710,7280,7280,7280,7280,0
|
|
20240624,131200,422447710,7280,7260,7280,7260,94
|
|
20240624,131100,421764270,7260,7260,7260,7260,0
|
|
20240624,131000,421764270,7260,7260,7260,7260,76
|
|
20240624,130900,421212510,7270,7270,7270,7270,25
|
|
20240624,130800,421030760,7290,7290,7290,7290,0
|
|
20240624,130700,421030760,7290,7290,7290,7290,1
|
|
20240624,130600,421023470,7280,7280,7280,7280,14
|
|
20240624,130500,420921550,7280,7250,7280,7250,212
|
|
20240624,130400,419384500,7260,7260,7260,7260,6
|
|
20240624,130300,419340940,7260,7260,7260,7260,500
|
|
20240624,130200,415710940,7270,7280,7280,7270,122
|
|
20240624,130100,414823510,7280,7280,7280,7280,0
|
|
20240624,130000,414823510,7280,7260,7280,7260,11
|
|
20240624,125900,414743450,7260,7260,7260,7260,0
|
|
20240624,125800,414743450,7260,7260,7260,7260,8
|
|
20240624,125700,414685370,7260,7260,7260,7260,0
|
|
20240624,125600,414685370,7260,7260,7260,7260,0
|
|
20240624,125500,414685370,7260,7260,7260,7260,5
|
|
20240624,125400,414649070,7260,7260,7260,7260,0
|
|
20240624,125300,414649070,7260,7260,7260,7260,0
|
|
20240624,125200,414649070,7260,7260,7260,7260,0
|
|
20240624,125100,414649070,7260,7260,7260,7260,0
|
|
20240624,125000,414649070,7260,7260,7260,7260,0
|
|
20240624,124900,414649070,7260,7260,7260,7260,33
|
|
20240624,124800,414409490,7240,7240,7240,7240,0
|
|
20240624,124700,414409490,7240,7240,7240,7240,0
|
|
20240624,124600,414409490,7240,7240,7240,7240,0
|
|
20240624,124500,414409490,7240,7260,7260,7240,383
|
|
20240624,124400,411636550,7240,7250,7250,7240,13
|
|
20240624,124300,411542380,7250,7240,7250,7240,515
|
|
20240624,124200,407813630,7250,7250,7250,7250,5
|
|
20240624,124100,407777380,7250,7250,7250,7240,97
|
|
20240624,124000,407074270,7250,7260,7260,7250,825
|
|
20240624,123900,401084870,7260,7260,7260,7260,0
|
|
20240624,123800,401084870,7260,7260,7260,7260,18
|
|
20240624,123700,400954190,7250,7250,7250,7250,150
|
|
20240624,123600,399866690,7250,7250,7250,7250,0
|
|
20240624,123500,399866690,7250,7250,7250,7250,1
|
|
20240624,123400,399859440,7260,7260,7260,7260,0
|
|
20240624,123300,399859440,7260,7260,7260,7260,0
|
|
20240624,123200,399859440,7260,7260,7260,7260,1
|
|
20240624,123100,399852180,7260,7260,7260,7260,0
|
|
20240624,123000,399852180,7260,7260,7260,7260,57
|
|
20240624,122900,399438360,7260,7260,7260,7260,0
|
|
20240624,122800,399438360,7260,7260,7260,7260,0
|
|
20240624,122700,399438360,7260,7260,7260,7260,0
|
|
20240624,122600,399438360,7260,7260,7260,7260,0
|
|
20240624,122500,399438360,7260,7260,7260,7260,0
|
|
20240624,122400,399438360,7260,7260,7260,7260,0
|
|
20240624,122300,399438360,7260,7260,7260,7260,0
|
|
20240624,122200,399438360,7260,7230,7260,7230,17
|
|
20240624,122100,399315000,7220,7220,7220,7220,0
|
|
20240624,122000,399315000,7220,7220,7220,7220,0
|
|
20240624,121900,399315000,7220,7220,7220,7220,100
|
|
20240624,121800,398593000,7220,7260,7260,7220,65
|
|
20240624,121700,398123160,7250,7250,7250,7250,50
|
|
20240624,121600,397760660,7220,7220,7220,7220,0
|
|
20240624,121500,397760660,7220,7220,7220,7220,70
|
|
20240624,121400,397255260,7230,7230,7230,7230,405
|
|
20240624,121300,394327110,7230,7230,7230,7230,39
|
|
20240624,121200,394045140,7220,7230,7230,7220,708
|
|
20240624,121100,388933100,7230,7230,7230,7230,0
|
|
20240624,121000,388933100,7230,7230,7230,7230,129
|
|
20240624,120900,388000430,7230,7230,7230,7230,1
|
|
20240624,120800,387993200,7240,7240,7240,7240,39
|
|
20240624,120700,387710840,7250,7250,7250,7250,0
|
|
20240624,120600,387710840,7250,7250,7250,7250,0
|
|
20240624,120500,387710840,7250,7250,7250,7250,0
|
|
20240624,120400,387710840,7250,7250,7250,7250,1
|
|
20240624,120300,387703590,7260,7260,7260,7260,0
|
|
20240624,120200,387703590,7260,7260,7260,7260,30
|
|
20240624,120100,387485790,7260,7240,7260,7220,662
|
|
20240624,120000,382700220,7230,7230,7230,7230,0
|
|
20240624,115900,382700220,7230,7230,7230,7230,45
|
|
20240624,115800,382374870,7230,7230,7230,7230,208
|
|
20240624,115700,380871030,7230,7240,7240,7230,2880
|
|
20240624,115600,360047580,7230,7230,7230,7230,0
|
|
20240624,115500,360047580,7230,7230,7230,7230,188
|
|
20240624,115400,358688340,7240,7240,7240,7230,173
|
|
20240624,115300,357436320,7240,7240,7240,7240,2
|
|
20240624,115200,357421840,7230,7230,7230,7230,1106
|
|
20240624,115100,349425460,7240,7240,7240,7240,113
|
|
20240624,115000,348607340,7240,7250,7250,7240,264
|
|
20240624,114900,346695970,7240,7240,7240,7240,13
|
|
20240624,114800,346601850,7260,7250,7260,7240,2111
|
|
20240624,114700,331313890,7260,7260,7260,7260,0
|
|
20240624,114600,331313890,7260,7260,7260,7250,12
|
|
20240624,114500,331226780,7260,7250,7260,7250,304
|
|
20240624,114400,329022740,7260,7260,7260,7260,0
|
|
20240624,114300,329022740,7260,7260,7260,7260,31
|
|
20240624,114200,328797680,7260,7260,7260,7260,12
|
|
20240624,114100,328710560,7260,7260,7260,7260,3
|
|
20240624,114000,328688780,7260,7260,7260,7260,204
|
|
20240624,113900,327207740,7260,7260,7260,7260,62
|
|
20240624,113800,326757620,7250,7250,7250,7250,0
|
|
20240624,113700,326757620,7250,7250,7250,7250,2
|
|
20240624,113600,326743120,7250,7250,7250,7250,1055
|
|
20240624,113500,319094370,7250,7250,7250,7250,0
|
|
20240624,113400,319094370,7250,7250,7250,7250,0
|
|
20240624,113300,319094370,7250,7250,7250,7250,0
|
|
20240624,113200,319094370,7250,7250,7250,7250,25
|
|
20240624,113100,318913120,7250,7250,7250,7250,50
|
|
20240624,113000,318550620,7250,7260,7260,7250,72
|
|
20240624,112900,318028590,7260,7260,7260,7260,1
|
|
20240624,112800,318021330,7250,7250,7250,7250,11
|
|
20240624,112700,317941580,7260,7260,7260,7260,50
|
|
20240624,112600,317578580,7260,7250,7260,7250,305
|
|
20240624,112500,315367030,7260,7260,7260,7260,0
|
|
20240624,112400,315367030,7260,7260,7260,7260,20
|
|
20240624,112300,315221830,7250,7260,7260,7250,3314
|
|
20240624,112200,291166590,7260,7260,7260,7260,0
|
|
20240624,112100,291166590,7260,7270,7270,7260,28
|
|
20240624,112000,290963060,7270,7270,7270,7270,69
|
|
20240624,111900,290461430,7270,7270,7270,7270,21
|
|
20240624,111800,290308760,7280,7280,7280,7280,61
|
|
20240624,111700,289864680,7290,7280,7290,7280,119
|
|
20240624,111600,288998260,7280,7280,7280,7280,0
|
|
20240624,111500,288998260,7280,7280,7280,7280,0
|
|
20240624,111400,288998260,7280,7280,7280,7280,0
|
|
20240624,111300,288998260,7280,7280,7280,7280,5
|
|
20240624,111200,288961860,7260,7260,7260,7260,0
|
|
20240624,111100,288961860,7260,7270,7270,7260,68
|
|
20240624,111000,288467580,7260,7270,7270,7260,489
|
|
20240624,110900,284915550,7270,7270,7270,7270,201
|
|
20240624,110800,283454280,7280,7270,7280,7270,43
|
|
20240624,110700,283141560,7270,7260,7270,7260,388
|
|
20240624,110600,280321100,7260,7260,7260,7260,284
|
|
20240624,110500,278259260,7260,7270,7270,7260,310
|
|
20240624,110400,276008560,7260,7260,7260,7260,0
|
|
20240624,110300,276008560,7260,7260,7260,7260,30
|
|
20240624,110200,275790760,7280,7280,7280,7280,0
|
|
20240624,110100,275790760,7280,7260,7280,7260,927
|
|
20240624,110000,269060720,7260,7270,7270,7260,586
|
|
20240624,105900,264806310,7270,7270,7270,7270,3404
|
|
20240624,105800,240059230,7280,7280,7280,7280,132
|
|
20240624,105700,239098270,7280,7280,7280,7280,5
|
|
20240624,105600,239061870,7280,7280,7280,7280,13
|
|
20240624,105500,238967230,7290,7270,7290,7270,172
|
|
20240624,105400,237714950,7280,7280,7280,7280,19
|
|
20240624,105300,237576630,7280,7280,7280,7280,20
|
|
20240624,105200,237431030,7270,7280,7280,7270,175
|
|
20240624,105100,236157280,7280,7280,7280,7280,33
|
|
20240624,105000,235917040,7280,7280,7280,7280,0
|
|
20240624,104900,235917040,7280,7280,7280,7280,30
|
|
20240624,104800,235698640,7270,7280,7280,7270,114
|
|
20240624,104700,234868730,7280,7280,7280,7280,200
|
|
20240624,104600,233412730,7280,7280,7280,7280,21
|
|
20240624,104500,233259850,7280,7280,7280,7280,1000
|
|
20240624,104400,225979850,7280,7270,7280,7270,260
|
|
20240624,104300,224087650,7270,7270,7270,7270,319
|
|
20240624,104200,221768520,7280,7270,7280,7270,3
|
|
20240624,104100,221746700,7280,7280,7280,7280,0
|
|
20240624,104000,221746700,7280,7260,7280,7260,2
|
|
20240624,103900,221732160,7280,7290,7290,7260,2149
|
|
20240624,103800,206101860,7300,7310,7310,7300,1037
|
|
20240624,103700,198531740,7310,7310,7310,7310,20
|
|
20240624,103600,198385540,7300,7300,7300,7300,30
|
|
20240624,103500,198166540,7300,7320,7340,7300,865
|
|
20240624,103400,191850670,7340,7330,7340,7330,41
|
|
20240624,103300,191549950,7320,7320,7330,7310,872
|
|
20240624,103200,185174700,7320,7320,7320,7320,2
|
|
20240624,103100,185160060,7320,7320,7320,7320,0
|
|
20240624,103000,185160060,7320,7320,7320,7320,0
|
|
20240624,102900,185160060,7320,7320,7320,7320,330
|
|
20240624,102800,182744460,7320,7320,7320,7320,62
|
|
20240624,102700,182290620,7320,7320,7320,7320,0
|
|
20240624,102600,182290620,7320,7320,7320,7320,0
|
|
20240624,102500,182290620,7320,7320,7320,7320,0
|
|
20240624,102400,182290620,7320,7320,7320,7320,0
|
|
20240624,102300,182290620,7320,7320,7320,7320,0
|
|
20240624,102200,182290620,7320,7330,7330,7320,2145
|
|
20240624,102100,166589100,7330,7330,7330,7330,0
|
|
20240624,102000,166589100,7330,7330,7330,7330,0
|
|
20240624,101900,166589100,7330,7330,7330,7330,0
|
|
20240624,101800,166589100,7330,7330,7330,7330,0
|
|
20240624,101700,166589100,7330,7330,7330,7330,0
|
|
20240624,101600,166589100,7330,7330,7330,7330,5
|
|
20240624,101500,166552450,7330,7330,7330,7330,0
|
|
20240624,101400,166552450,7330,7330,7330,7330,1
|
|
20240624,101300,166545120,7340,7340,7340,7340,1
|
|
20240624,101200,166537780,7340,7330,7340,7330,799
|
|
20240624,101100,160681100,7330,7330,7330,7330,51
|
|
20240624,101000,160307270,7340,7340,7340,7340,0
|
|
20240624,100900,160307270,7340,7340,7340,7340,11
|
|
20240624,100800,160226530,7340,7340,7340,7340,143
|
|
20240624,100700,159176910,7350,7350,7350,7350,508
|
|
20240624,100600,155443110,7350,7350,7350,7350,0
|
|
20240624,100500,155443110,7350,7340,7350,7340,27
|
|
20240624,100400,155244920,7340,7340,7340,7340,10
|
|
20240624,100300,155171520,7340,7330,7340,7330,191
|
|
20240624,100200,153769630,7330,7340,7340,7330,50
|
|
20240624,100100,153403080,7320,7330,7330,7320,2732
|
|
20240624,100000,133402510,7330,7330,7330,7330,8
|
|
20240624,095900,133343870,7330,7330,7330,7330,3
|
|
20240624,095800,133321880,7340,7340,7340,7340,0
|
|
20240624,095700,133321880,7340,7340,7340,7340,153
|
|
20240624,095600,132198860,7340,7330,7340,7330,134
|
|
20240624,095500,131216590,7340,7340,7340,7340,0
|
|
20240624,095400,131216590,7340,7340,7340,7340,9
|
|
20240624,095300,131150530,7330,7330,7330,7330,140
|
|
20240624,095200,130124330,7330,7330,7330,7330,20
|
|
20240624,095100,129977730,7330,7330,7330,7330,0
|
|
20240624,095000,129977730,7330,7330,7330,7330,1000
|
|
20240624,094900,122647730,7330,7330,7330,7330,698
|
|
20240624,094800,117531390,7330,7330,7330,7330,0
|
|
20240624,094700,117531390,7330,7330,7330,7330,56
|
|
20240624,094600,117120910,7350,7350,7350,7350,0
|
|
20240624,094500,117120910,7350,7330,7350,7330,101
|
|
20240624,094400,116380560,7330,7330,7330,7330,264
|
|
20240624,094300,114445440,7350,7320,7350,7320,303
|
|
20240624,094200,112227430,7320,7330,7330,7320,1366
|
|
20240624,094100,102225230,7320,7320,7320,7320,11
|
|
20240624,094000,102144710,7330,7330,7330,7330,201
|
|
20240624,093900,100671380,7320,7330,7330,7320,2730
|
|
20240624,093800,80665680,7330,7350,7350,7330,406
|
|
20240624,093700,77685680,7350,7340,7360,7340,406
|
|
20240624,093600,74705570,7360,7360,7360,7340,52
|
|
20240624,093500,74323850,7350,7350,7350,7350,60
|
|
20240624,093400,73882850,7360,7360,7360,7360,10
|
|
20240624,093300,73809250,7360,7360,7360,7360,652
|
|
20240624,093200,69010530,7360,7360,7360,7360,14
|
|
20240624,093100,68907490,7360,7350,7360,7350,212
|
|
20240624,093000,67348720,7350,7350,7350,7350,10
|
|
20240624,092900,67275220,7350,7350,7350,7350,200
|
|
20240624,092800,65805220,7360,7360,7360,7360,2
|
|
20240624,092700,65790500,7340,7350,7350,7330,1011
|
|
20240624,092600,58375920,7350,7340,7350,7340,75
|
|
20240624,092500,57825380,7350,7350,7350,7350,480
|
|
20240624,092400,54297380,7350,7350,7350,7350,497
|
|
20240624,092300,50644430,7350,7350,7350,7350,374
|
|
20240624,092200,47895530,7350,7350,7350,7350,420
|
|
20240624,092100,44808530,7350,7360,7360,7350,34
|
|
20240624,092000,44558430,7360,7340,7360,7340,171
|
|
20240624,091900,43303270,7360,7340,7360,7330,202
|
|
20240624,091800,41822420,7330,7380,7380,7330,571
|
|
20240624,091700,37631540,7380,7380,7380,7380,10
|
|
20240624,091600,37557740,7380,7380,7380,7380,2
|
|
20240624,091500,37542980,7370,7370,7380,7370,809
|
|
20240624,091400,31575650,7370,7370,7370,7370,180
|
|
20240624,091300,30249050,7340,7350,7350,7320,431
|
|
20240624,091200,27090250,7330,7330,7330,7330,6
|
|
20240624,091100,27046270,7340,7330,7340,7330,142
|
|
20240624,091000,26005290,7320,7340,7340,7320,563
|
|
20240624,090900,21884070,7340,7340,7340,7320,351
|
|
20240624,090800,19312570,7350,7350,7350,7350,2
|
|
20240624,090700,19297870,7380,7330,7380,7320,147
|
|
20240624,090600,18219330,7330,7340,7340,7330,844
|
|
20240624,090500,12028710,7340,7340,7340,7340,8
|
|
20240624,090400,11969990,7340,7360,7360,7340,225
|
|
20240624,090300,10318340,7340,7380,7380,7340,355
|
|
20240624,090200,7704640,7380,7380,7380,7380,1
|
|
20240624,090100,7697260,7390,7390,7390,7390,20
|
|
20240624,090000,7549460,7390,7320,7390,7320,1031
|