625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,192200,360814180,19570,19570,19570,19570,1046
|
|
20240624,192100,360814180,19570,19570,19570,19570,0
|
|
20240624,192000,360814180,19570,19570,19570,19570,0
|
|
20240624,191900,360814180,19570,19570,19570,19570,0
|
|
20240624,191800,360814180,19570,19570,19570,19570,0
|
|
20240624,191700,360814180,19570,19570,19570,19570,0
|
|
20240624,191600,360814180,19570,19570,19570,19570,0
|
|
20240624,191500,360814180,19570,19570,19570,19570,0
|
|
20240624,191400,360814180,19570,19570,19570,19570,0
|
|
20240624,191300,360814180,19570,19570,19570,19570,0
|
|
20240624,191200,360814180,19570,19570,19570,19570,0
|
|
20240624,191100,360814180,19570,19570,19570,19570,0
|
|
20240624,191000,360814180,19570,19570,19570,19570,0
|
|
20240624,190900,360814180,19570,19570,19570,19570,0
|
|
20240624,190800,360814180,19570,19570,19570,19570,0
|
|
20240624,190700,360814180,19570,19570,19570,19570,0
|
|
20240624,190600,360814180,19570,19570,19570,19570,0
|
|
20240624,190500,360814180,19570,19570,19570,19570,0
|
|
20240624,190400,360814180,19570,19570,19570,19570,0
|
|
20240624,190300,360814180,19570,19570,19570,19570,0
|
|
20240624,190200,360814180,19570,19570,19570,19570,0
|
|
20240624,190100,360814180,19570,19570,19570,19570,0
|
|
20240624,190000,360814180,19570,19570,19570,19570,0
|
|
20240624,185900,360814180,19570,19570,19570,19570,0
|
|
20240624,185800,360814180,19570,19570,19570,19570,0
|
|
20240624,185700,360814180,19570,19570,19570,19570,0
|
|
20240624,185600,360814180,19570,19570,19570,19570,0
|
|
20240624,185500,360814180,19570,19570,19570,19570,0
|
|
20240624,185400,360814180,19570,19570,19570,19570,0
|
|
20240624,185300,360814180,19570,19570,19570,19570,0
|
|
20240624,185200,360814180,19570,19570,19570,19570,1046
|
|
20240624,185100,360814180,19570,19570,19570,19570,0
|
|
20240624,185000,360814180,19570,19570,19570,19570,0
|
|
20240624,184900,360814180,19570,19570,19570,19570,0
|
|
20240624,184800,360814180,19570,19570,19570,19570,0
|
|
20240624,184700,360814180,19570,19570,19570,19570,0
|
|
20240624,184600,360814180,19570,19570,19570,19570,0
|
|
20240624,184500,360814180,19570,19570,19570,19570,0
|
|
20240624,184400,360814180,19570,19570,19570,19570,0
|
|
20240624,184300,360814180,19570,19570,19570,19570,0
|
|
20240624,184200,360814180,19570,19570,19570,19570,0
|
|
20240624,184100,360814180,19570,19570,19570,19570,0
|
|
20240624,184000,360814180,19570,19570,19570,19570,0
|
|
20240624,183900,360814180,19570,19570,19570,19570,0
|
|
20240624,183800,360814180,19570,19570,19570,19570,0
|
|
20240624,183700,360814180,19570,19570,19570,19570,0
|
|
20240624,183600,360814180,19570,19570,19570,19570,0
|
|
20240624,183500,360814180,19570,19570,19570,19570,0
|
|
20240624,183400,360814180,19570,19570,19570,19570,0
|
|
20240624,183300,360814180,19570,19570,19570,19570,0
|
|
20240624,183200,360814180,19570,19570,19570,19570,0
|
|
20240624,183100,360814180,19570,19570,19570,19570,0
|
|
20240624,183000,360814180,19570,19570,19570,19570,0
|
|
20240624,182900,360814180,19570,19570,19570,19570,0
|
|
20240624,182800,360814180,19570,19570,19570,19570,0
|
|
20240624,182700,360814180,19570,19570,19570,19570,0
|
|
20240624,182600,360814180,19570,19570,19570,19570,0
|
|
20240624,182500,360814180,19570,19570,19570,19570,0
|
|
20240624,182400,360814180,19570,19570,19570,19570,0
|
|
20240624,182300,360814180,19570,19570,19570,19570,0
|
|
20240624,182200,360814180,19570,19570,19570,19570,1046
|
|
20240624,182100,360814180,19570,19570,19570,19570,0
|
|
20240624,182000,360814180,19570,19570,19570,19570,0
|
|
20240624,181900,360814180,19570,19570,19570,19570,0
|
|
20240624,181800,360814180,19570,19570,19570,19570,0
|
|
20240624,181700,360814180,19570,19570,19570,19570,0
|
|
20240624,181600,360814180,19570,19570,19570,19570,0
|
|
20240624,181500,360814180,19570,19570,19570,19570,0
|
|
20240624,181400,360814180,19570,19570,19570,19570,0
|
|
20240624,181300,360814180,19570,19570,19570,19570,0
|
|
20240624,181200,360814180,19570,19570,19570,19570,0
|
|
20240624,181100,360814180,19570,19570,19570,19570,0
|
|
20240624,181000,360814180,19570,19570,19570,19570,0
|
|
20240624,180900,360814180,19570,19570,19570,19570,0
|
|
20240624,180800,360814180,19570,19570,19570,19570,0
|
|
20240624,180700,360814180,19570,19570,19570,19570,0
|
|
20240624,180600,360814180,19570,19570,19570,19570,0
|
|
20240624,180500,360814180,19570,19570,19570,19570,0
|
|
20240624,180400,360814180,19570,19570,19570,19570,0
|
|
20240624,180300,360814180,19570,19570,19570,19570,0
|
|
20240624,180200,360814180,19570,19570,19570,19570,0
|
|
20240624,180100,360814180,19570,19570,19570,19570,0
|
|
20240624,180000,360814180,19570,19570,19570,19570,0
|
|
20240624,175900,360814180,19570,19570,19570,19570,0
|
|
20240624,175800,360814180,19570,19570,19570,19570,0
|
|
20240624,175700,360814180,19570,19570,19570,19570,0
|
|
20240624,175600,360814180,19570,19570,19570,19570,0
|
|
20240624,175500,360814180,19570,19570,19570,19570,0
|
|
20240624,175400,360814180,19570,19570,19570,19570,0
|
|
20240624,175300,360814180,19570,19570,19570,19570,0
|
|
20240624,175200,360814180,19570,19570,19570,19570,1046
|
|
20240624,175100,360814180,19570,19570,19570,19570,0
|
|
20240624,175000,360814180,19570,19570,19570,19570,0
|
|
20240624,174900,360814180,19570,19570,19570,19570,0
|
|
20240624,174800,360814180,19570,19570,19570,19570,0
|
|
20240624,174700,360814180,19570,19570,19570,19570,0
|
|
20240624,174600,360814180,19570,19570,19570,19570,0
|
|
20240624,174500,360814180,19570,19570,19570,19570,0
|
|
20240624,174400,360814180,19570,19570,19570,19570,0
|
|
20240624,174300,360814180,19570,19570,19570,19570,0
|
|
20240624,174200,360814180,19570,19570,19570,19570,0
|
|
20240624,174100,360814180,19570,19570,19570,19570,0
|
|
20240624,174000,360814180,19570,19570,19570,19570,0
|
|
20240624,173900,360814180,19570,19570,19570,19570,0
|
|
20240624,173800,360814180,19570,19570,19570,19570,0
|
|
20240624,173700,360814180,19570,19570,19570,19570,0
|
|
20240624,173600,360814180,19570,19570,19570,19570,0
|
|
20240624,173500,360814180,19570,19570,19570,19570,0
|
|
20240624,173400,360814180,19570,19570,19570,19570,0
|
|
20240624,173300,360814180,19570,19570,19570,19570,0
|
|
20240624,173200,360814180,19570,19570,19570,19570,0
|
|
20240624,173100,360814180,19570,19570,19570,19570,0
|
|
20240624,173000,360814180,19570,19570,19570,19570,0
|
|
20240624,172900,360814180,19570,19570,19570,19570,0
|
|
20240624,172800,360814180,19570,19570,19570,19570,0
|
|
20240624,172700,360814180,19570,19570,19570,19570,0
|
|
20240624,172600,360814180,19570,19570,19570,19570,0
|
|
20240624,172500,360814180,19570,19570,19570,19570,0
|
|
20240624,172400,360814180,19570,19570,19570,19570,0
|
|
20240624,172300,360814180,19570,19570,19570,19570,0
|
|
20240624,172200,360814180,19570,19570,19570,19570,1046
|
|
20240624,172100,360814180,19570,19570,19570,19570,0
|
|
20240624,172000,360814180,19570,19570,19570,19570,0
|
|
20240624,171900,360814180,19570,19570,19570,19570,0
|
|
20240624,171800,360814180,19570,19570,19570,19570,0
|
|
20240624,171700,360814180,19570,19570,19570,19570,0
|
|
20240624,171600,360814180,19570,19570,19570,19570,0
|
|
20240624,171500,360814180,19570,19570,19570,19570,0
|
|
20240624,171400,360814180,19570,19570,19570,19570,0
|
|
20240624,171300,360814180,19570,19570,19570,19570,0
|
|
20240624,171200,360814180,19570,19570,19570,19570,0
|
|
20240624,171100,360814180,19570,19570,19570,19570,0
|
|
20240624,171000,360814180,19570,19570,19570,19570,0
|
|
20240624,170900,360814180,19570,19570,19570,19570,0
|
|
20240624,170800,360814180,19570,19570,19570,19570,0
|
|
20240624,170700,360814180,19570,19570,19570,19570,0
|
|
20240624,170600,360814180,19570,19570,19570,19570,0
|
|
20240624,170500,360814180,19570,19570,19570,19570,0
|
|
20240624,170400,360814180,19570,19570,19570,19570,0
|
|
20240624,170300,360814180,19570,19570,19570,19570,0
|
|
20240624,170200,360814180,19570,19570,19570,19570,0
|
|
20240624,170100,360814180,19570,19570,19570,19570,0
|
|
20240624,170000,360814180,19570,19570,19570,19570,0
|
|
20240624,165900,360814180,19570,19570,19570,19570,0
|
|
20240624,165800,360814180,19570,19570,19570,19570,0
|
|
20240624,165700,360814180,19570,19570,19570,19570,0
|
|
20240624,165600,360814180,19570,19570,19570,19570,0
|
|
20240624,165500,360814180,19570,19570,19570,19570,0
|
|
20240624,165400,360814180,19570,19570,19570,19570,0
|
|
20240624,165300,360814180,19570,19570,19570,19570,0
|
|
20240624,165200,360814180,19570,19570,19570,19570,1046
|
|
20240624,165100,360814180,19570,19570,19570,19570,0
|
|
20240624,165000,360814180,19570,19570,19570,19570,0
|
|
20240624,164900,360814180,19570,19570,19570,19570,0
|
|
20240624,164800,360814180,19570,19570,19570,19570,0
|
|
20240624,164700,360814180,19570,19570,19570,19570,0
|
|
20240624,164600,360814180,19570,19570,19570,19570,0
|
|
20240624,164500,360814180,19570,19570,19570,19570,0
|
|
20240624,164400,360814180,19570,19570,19570,19570,0
|
|
20240624,164300,360814180,19570,19570,19570,19570,0
|
|
20240624,164200,360814180,19570,19570,19570,19570,0
|
|
20240624,164100,360814180,19570,19570,19570,19570,0
|
|
20240624,164000,360814180,19570,19570,19570,19570,0
|
|
20240624,163900,360814180,19570,19570,19570,19570,0
|
|
20240624,163800,360814180,19570,19570,19570,19570,0
|
|
20240624,163700,360814180,19570,19570,19570,19570,0
|
|
20240624,163600,360814180,19570,19570,19570,19570,0
|
|
20240624,163500,360814180,19570,19570,19570,19570,0
|
|
20240624,163400,360814180,19570,19570,19570,19570,0
|
|
20240624,163300,360814180,19570,19570,19570,19570,0
|
|
20240624,163200,360814180,19570,19570,19570,19570,0
|
|
20240624,163100,360814180,19570,19570,19570,19570,0
|
|
20240624,163000,360814180,19570,19570,19570,19570,0
|
|
20240624,162900,360814180,19570,19570,19570,19570,0
|
|
20240624,162800,360814180,19570,19570,19570,19570,0
|
|
20240624,162700,360814180,19570,19570,19570,19570,0
|
|
20240624,162600,360814180,19570,19570,19570,19570,0
|
|
20240624,162500,360814180,19570,19570,19570,19570,0
|
|
20240624,162400,360814180,19570,19570,19570,19570,0
|
|
20240624,162300,360814180,19570,19570,19570,19570,0
|
|
20240624,162200,360814180,19570,19570,19570,19570,1046
|
|
20240624,162100,360814180,19570,19570,19570,19570,0
|
|
20240624,162000,360814180,19570,19570,19570,19570,0
|
|
20240624,161900,360814180,19570,19570,19570,19570,0
|
|
20240624,161800,360814180,19570,19570,19570,19570,0
|
|
20240624,161700,360814180,19570,19570,19570,19570,0
|
|
20240624,161600,360814180,19570,19570,19570,19570,0
|
|
20240624,161500,360814180,19570,19570,19570,19570,0
|
|
20240624,161400,360814180,19570,19570,19570,19570,0
|
|
20240624,161300,360814180,19570,19570,19570,19570,0
|
|
20240624,161200,360814180,19570,19570,19570,19570,0
|
|
20240624,161100,360814180,19570,19570,19570,19570,0
|
|
20240624,161000,360814180,19570,19570,19570,19570,0
|
|
20240624,160900,360814180,19570,19570,19570,19570,0
|
|
20240624,160800,360814180,19570,19570,19570,19570,0
|
|
20240624,160700,360814180,19570,19570,19570,19570,0
|
|
20240624,160600,360814180,19570,19570,19570,19570,0
|
|
20240624,160500,360814180,19570,19570,19570,19570,0
|
|
20240624,160400,360814180,19570,19570,19570,19570,0
|
|
20240624,160300,360814180,19570,19570,19570,19570,0
|
|
20240624,160200,360814180,19570,19570,19570,19570,0
|
|
20240624,160100,360814180,19570,19570,19570,19570,0
|
|
20240624,160000,360814180,19570,19570,19570,19570,0
|
|
20240624,155900,360814180,19570,19570,19570,19570,0
|
|
20240624,155800,360814180,19570,19570,19570,19570,0
|
|
20240624,155700,360814180,19570,19570,19570,19570,0
|
|
20240624,155600,360814180,19570,19570,19570,19570,0
|
|
20240624,155500,360814180,19570,19570,19570,19570,0
|
|
20240624,155400,360814180,19570,19570,19570,19570,0
|
|
20240624,155300,360814180,19570,19570,19570,19570,0
|
|
20240624,155200,360814180,19570,19570,19570,19570,1046
|
|
20240624,155100,360814180,19570,19570,19570,19570,0
|
|
20240624,155000,360814180,19570,19570,19570,19570,0
|
|
20240624,154900,360814180,19570,19570,19570,19570,0
|
|
20240624,154800,360814180,19570,19570,19570,19570,0
|
|
20240624,154700,360814180,19570,19570,19570,19570,0
|
|
20240624,154600,360814180,19570,19570,19570,19570,0
|
|
20240624,154500,360814180,19570,19570,19570,19570,0
|
|
20240624,154400,360814180,19570,19570,19570,19570,0
|
|
20240624,154300,360814180,19570,19570,19570,19570,0
|
|
20240624,154200,360814180,19570,19570,19570,19570,0
|
|
20240624,154100,360814180,19570,19570,19570,19570,0
|
|
20240624,154000,360814180,19570,19570,19570,19570,0
|
|
20240624,153900,360814180,19570,19570,19570,19570,0
|
|
20240624,153800,360814180,19570,19570,19570,19570,0
|
|
20240624,153700,360814180,19570,19570,19570,19570,0
|
|
20240624,153600,360814180,19570,19570,19570,19570,0
|
|
20240624,153500,360814180,19570,19570,19570,19570,0
|
|
20240624,153400,360814180,19570,19570,19570,19570,0
|
|
20240624,153300,360814180,19570,19570,19570,19570,0
|
|
20240624,153200,360814180,19570,19570,19570,19570,0
|
|
20240624,153100,360814180,19570,19570,19570,19570,0
|
|
20240624,153000,360814180,19570,19570,19570,19570,1046
|
|
20240624,152900,340343960,19530,19530,19530,19530,0
|
|
20240624,152800,340343960,19530,19530,19530,19530,0
|
|
20240624,152700,340343960,19530,19530,19530,19530,0
|
|
20240624,152600,340343960,19530,19530,19530,19530,0
|
|
20240624,152500,340343960,19530,19530,19530,19530,0
|
|
20240624,152400,340343960,19530,19530,19530,19530,0
|
|
20240624,152300,340343960,19530,19530,19530,19530,0
|
|
20240624,152200,340343960,19530,19530,19530,19530,0
|
|
20240624,152100,340343960,19530,19530,19530,19530,0
|
|
20240624,152000,340343960,19530,19530,19530,19530,0
|
|
20240624,151900,340343960,19530,19530,19530,19530,18
|
|
20240624,151800,339992420,19570,19530,19570,19530,204
|
|
20240624,151700,336005300,19550,19550,19550,19550,50
|
|
20240624,151600,335027800,19530,19520,19530,19520,140
|
|
20240624,151500,332293970,19530,19530,19530,19530,103
|
|
20240624,151400,330282380,19530,19550,19550,19530,100
|
|
20240624,151300,328328860,19570,19570,19570,19570,0
|
|
20240624,151200,328328860,19570,19570,19570,19570,10
|
|
20240624,151100,328133160,19570,19570,19570,19570,4
|
|
20240624,151000,328054880,19570,19550,19570,19550,3
|
|
20240624,150900,327996200,19550,19550,19550,19550,0
|
|
20240624,150800,327996200,19550,19570,19570,19550,378
|
|
20240624,150700,320606160,19570,19570,19570,19570,109
|
|
20240624,150600,318473030,19570,19560,19570,19560,50
|
|
20240624,150500,317494630,19560,19560,19560,19560,100
|
|
20240624,150400,315538630,19550,19560,19560,19550,109
|
|
20240624,150300,313406660,19570,19570,19570,19570,2
|
|
20240624,150200,313367520,19570,19570,19570,19570,0
|
|
20240624,150100,313367520,19570,19570,19570,19560,129
|
|
20240624,150000,310843990,19560,19560,19560,19560,1
|
|
20240624,145900,310824430,19560,19560,19560,19560,0
|
|
20240624,145800,310824430,19560,19560,19560,19560,0
|
|
20240624,145700,310824430,19560,19560,19560,19560,10
|
|
20240624,145600,310628830,19570,19550,19570,19550,50
|
|
20240624,145500,309650870,19550,19550,19550,19550,0
|
|
20240624,145400,309650870,19550,19530,19550,19530,115
|
|
20240624,145300,307403660,19540,19540,19540,19540,105
|
|
20240624,145200,305351960,19540,19540,19540,19540,0
|
|
20240624,145100,305351960,19540,19540,19540,19540,0
|
|
20240624,145000,305351960,19540,19540,19540,19540,0
|
|
20240624,144900,305351960,19540,19540,19540,19540,0
|
|
20240624,144800,305351960,19540,19540,19540,19540,9
|
|
20240624,144700,305176100,19550,19550,19550,19550,35
|
|
20240624,144600,304491850,19550,19540,19550,19540,21
|
|
20240624,144500,304081310,19530,19530,19530,19530,0
|
|
20240624,144400,304081310,19530,19530,19530,19530,10
|
|
20240624,144300,303886010,19530,19540,19540,19530,60
|
|
20240624,144200,302714110,19550,19550,19550,19550,0
|
|
20240624,144100,302714110,19550,19560,19560,19550,20
|
|
20240624,144000,302323010,19570,19570,19570,19570,0
|
|
20240624,143900,302323010,19570,19570,19570,19570,0
|
|
20240624,143800,302323010,19570,19510,19570,19510,200
|
|
20240624,143700,298420710,19500,19500,19500,19500,0
|
|
20240624,143600,298420710,19500,19500,19500,19500,0
|
|
20240624,143500,298420710,19500,19500,19500,19500,12
|
|
20240624,143400,298186710,19510,19510,19510,19510,1
|
|
20240624,143300,298167200,19500,19500,19500,19500,0
|
|
20240624,143200,298167200,19500,19500,19500,19500,25
|
|
20240624,143100,297679700,19510,19510,19510,19510,20
|
|
20240624,143000,297289500,19500,19500,19500,19500,0
|
|
20240624,142900,297289500,19500,19500,19500,19500,0
|
|
20240624,142800,297289500,19500,19500,19500,19500,0
|
|
20240624,142700,297289500,19500,19500,19500,19500,57
|
|
20240624,142600,296178000,19500,19500,19500,19500,0
|
|
20240624,142500,296178000,19500,19500,19500,19500,40
|
|
20240624,142400,295398000,19500,19500,19500,19500,11
|
|
20240624,142300,295183500,19500,19500,19500,19500,49
|
|
20240624,142200,294228000,19500,19500,19500,19500,116
|
|
20240624,142100,291966000,19500,19500,19500,19500,0
|
|
20240624,142000,291966000,19500,19500,19500,19500,0
|
|
20240624,141900,291966000,19500,19500,19500,19500,0
|
|
20240624,141800,291966000,19500,19510,19510,19500,183
|
|
20240624,141700,288397300,19500,19500,19500,19500,0
|
|
20240624,141600,288397300,19500,19500,19500,19500,0
|
|
20240624,141500,288397300,19500,19500,19500,19500,0
|
|
20240624,141400,288397300,19500,19500,19500,19500,3
|
|
20240624,141300,288338800,19510,19510,19510,19510,0
|
|
20240624,141200,288338800,19510,19510,19510,19510,100
|
|
20240624,141100,286387800,19510,19510,19510,19510,0
|
|
20240624,141000,286387800,19510,19510,19510,19510,0
|
|
20240624,140900,286387800,19510,19510,19510,19510,0
|
|
20240624,140800,286387800,19510,19510,19510,19510,10
|
|
20240624,140700,286192700,19480,19480,19480,19480,0
|
|
20240624,140600,286192700,19480,19480,19480,19480,3
|
|
20240624,140500,286134260,19480,19480,19480,19480,230
|
|
20240624,140400,281653860,19480,19480,19480,19480,0
|
|
20240624,140300,281653860,19480,19500,19500,19480,55
|
|
20240624,140200,280581460,19510,19510,19510,19510,30
|
|
20240624,140100,279996160,19510,19510,19510,19510,0
|
|
20240624,140000,279996160,19510,19510,19510,19510,0
|
|
20240624,135900,279996160,19510,19510,19510,19510,1
|
|
20240624,135800,279976650,19510,19510,19510,19510,0
|
|
20240624,135700,279976650,19510,19510,19510,19510,10
|
|
20240624,135600,279781550,19480,19480,19480,19480,0
|
|
20240624,135500,279781550,19480,19480,19480,19480,1
|
|
20240624,135400,279762070,19510,19510,19510,19510,0
|
|
20240624,135300,279762070,19510,19490,19510,19490,10
|
|
20240624,135200,279567000,19490,19490,19490,19490,0
|
|
20240624,135100,279567000,19490,19490,19490,19490,0
|
|
20240624,135000,279567000,19490,19490,19490,19490,0
|
|
20240624,134900,279567000,19490,19490,19490,19490,25
|
|
20240624,134800,279079750,19500,19500,19500,19500,1
|
|
20240624,134700,279060250,19510,19510,19510,19510,0
|
|
20240624,134600,279060250,19510,19510,19510,19510,0
|
|
20240624,134500,279060250,19510,19510,19510,19510,0
|
|
20240624,134400,279060250,19510,19510,19510,19510,1
|
|
20240624,134300,279040740,19510,19510,19510,19510,0
|
|
20240624,134200,279040740,19510,19510,19510,19510,10
|
|
20240624,134100,278845640,19490,19500,19500,19490,10
|
|
20240624,134000,278650680,19500,19500,19500,19500,50
|
|
20240624,133900,277675680,19500,19500,19500,19500,0
|
|
20240624,133800,277675680,19500,19500,19500,19500,0
|
|
20240624,133700,277675680,19500,19500,19500,19500,0
|
|
20240624,133600,277675680,19500,19500,19500,19500,10
|
|
20240624,133500,277480680,19510,19510,19510,19510,100
|
|
20240624,133400,275529680,19510,19510,19510,19510,0
|
|
20240624,133300,275529680,19510,19510,19510,19510,0
|
|
20240624,133200,275529680,19510,19510,19510,19510,0
|
|
20240624,133100,275529680,19510,19510,19510,19510,0
|
|
20240624,133000,275529680,19510,19510,19510,19510,0
|
|
20240624,132900,275529680,19510,19510,19510,19510,0
|
|
20240624,132800,275529680,19510,19510,19510,19510,0
|
|
20240624,132700,275529680,19510,19510,19510,19510,100
|
|
20240624,132600,273578680,19510,19510,19510,19510,0
|
|
20240624,132500,273578680,19510,19510,19510,19510,0
|
|
20240624,132400,273578680,19510,19510,19510,19510,0
|
|
20240624,132300,273578680,19510,19510,19510,19510,0
|
|
20240624,132200,273578680,19510,19510,19510,19510,11
|
|
20240624,132100,273364070,19510,19510,19510,19510,0
|
|
20240624,132000,273364070,19510,19510,19510,19510,0
|
|
20240624,131900,273364070,19510,19510,19510,19510,0
|
|
20240624,131800,273364070,19510,19510,19510,19510,0
|
|
20240624,131700,273364070,19510,19510,19510,19510,0
|
|
20240624,131600,273364070,19510,19510,19510,19510,0
|
|
20240624,131500,273364070,19510,19510,19510,19510,0
|
|
20240624,131400,273364070,19510,19510,19510,19510,0
|
|
20240624,131300,273364070,19510,19510,19510,19510,0
|
|
20240624,131200,273364070,19510,19510,19510,19510,100
|
|
20240624,131100,271413070,19510,19510,19510,19510,0
|
|
20240624,131000,271413070,19510,19510,19510,19510,0
|
|
20240624,130900,271413070,19510,19510,19510,19510,0
|
|
20240624,130800,271413070,19510,19510,19510,19510,0
|
|
20240624,130700,271413070,19510,19490,19510,19490,40
|
|
20240624,130600,270633290,19490,19490,19490,19490,10
|
|
20240624,130500,270438390,19490,19490,19490,19490,100
|
|
20240624,130400,268489390,19490,19490,19490,19490,10
|
|
20240624,130300,268294490,19490,19490,19490,19490,10
|
|
20240624,130200,268099590,19460,19490,19490,19460,142
|
|
20240624,130100,265333030,19530,19530,19530,19530,1
|
|
20240624,130000,265313500,19500,19500,19500,19500,0
|
|
20240624,125900,265313500,19500,19500,19500,19500,100
|
|
20240624,125800,263363500,19500,19500,19500,19500,4
|
|
20240624,125700,263285500,19500,19500,19500,19500,4
|
|
20240624,125600,263207500,19530,19530,19530,19530,0
|
|
20240624,125500,263207500,19530,19530,19530,19530,0
|
|
20240624,125400,263207500,19530,19530,19530,19530,72
|
|
20240624,125300,261801340,19500,19530,19530,19500,110
|
|
20240624,125200,259653250,19570,19570,19570,19570,0
|
|
20240624,125100,259653250,19570,19550,19570,19490,444
|
|
20240624,125000,250987680,19560,19560,19560,19560,10
|
|
20240624,124900,250792080,19550,19530,19550,19530,20
|
|
20240624,124800,250401280,19490,19490,19490,19490,0
|
|
20240624,124700,250401280,19490,19490,19490,19490,0
|
|
20240624,124600,250401280,19490,19490,19490,19490,0
|
|
20240624,124500,250401280,19490,19470,19500,19460,366
|
|
20240624,124400,243271960,19470,19490,19490,19470,230
|
|
20240624,124300,238792030,19500,19520,19520,19500,1703
|
|
20240624,124200,205578850,19550,19580,19580,19550,1309
|
|
20240624,124100,179986980,19580,19580,19580,19580,0
|
|
20240624,124000,179986980,19580,19580,19580,19580,0
|
|
20240624,123900,179986980,19580,19580,19580,19580,0
|
|
20240624,123800,179986980,19580,19580,19580,19580,0
|
|
20240624,123700,179986980,19580,19580,19580,19580,5
|
|
20240624,123600,179889080,19570,19570,19570,19570,0
|
|
20240624,123500,179889080,19570,19570,19570,19570,0
|
|
20240624,123400,179889080,19570,19570,19570,19570,0
|
|
20240624,123300,179889080,19570,19570,19570,19570,0
|
|
20240624,123200,179889080,19570,19570,19570,19570,0
|
|
20240624,123100,179889080,19570,19570,19570,19570,6
|
|
20240624,123000,179771660,19570,19570,19570,19570,100
|
|
20240624,122900,177814660,19570,19570,19570,19570,100
|
|
20240624,122800,175857660,19580,19580,19580,19580,5
|
|
20240624,122700,175759760,19580,19580,19580,19580,0
|
|
20240624,122600,175759760,19580,19580,19580,19580,0
|
|
20240624,122500,175759760,19580,19580,19580,19580,0
|
|
20240624,122400,175759760,19580,19580,19580,19580,0
|
|
20240624,122300,175759760,19580,19580,19580,19580,0
|
|
20240624,122200,175759760,19580,19580,19580,19580,0
|
|
20240624,122100,175759760,19580,19580,19580,19580,0
|
|
20240624,122000,175759760,19580,19580,19580,19580,2
|
|
20240624,121900,175720600,19590,19590,19590,19590,0
|
|
20240624,121800,175720600,19590,19590,19590,19590,0
|
|
20240624,121700,175720600,19590,19590,19590,19590,2
|
|
20240624,121600,175681420,19590,19590,19590,19590,10
|
|
20240624,121500,175485520,19580,19580,19580,19580,0
|
|
20240624,121400,175485520,19580,19580,19580,19580,1
|
|
20240624,121300,175465940,19580,19580,19580,19580,37
|
|
20240624,121200,174741480,19580,19580,19580,19580,0
|
|
20240624,121100,174741480,19580,19580,19580,19580,0
|
|
20240624,121000,174741480,19580,19580,19580,19580,90
|
|
20240624,120900,172979280,19580,19580,19580,19580,1
|
|
20240624,120800,172959700,19570,19570,19570,19570,0
|
|
20240624,120700,172959700,19570,19570,19570,19570,0
|
|
20240624,120600,172959700,19570,19570,19570,19570,0
|
|
20240624,120500,172959700,19570,19570,19570,19570,6
|
|
20240624,120400,172842280,19570,19570,19570,19570,0
|
|
20240624,120300,172842280,19570,19570,19570,19570,0
|
|
20240624,120200,172842280,19570,19570,19570,19570,3
|
|
20240624,120100,172783570,19550,19550,19550,19550,0
|
|
20240624,120000,172783570,19550,19550,19550,19550,0
|
|
20240624,115900,172783570,19550,19550,19550,19550,0
|
|
20240624,115800,172783570,19550,19550,19550,19550,0
|
|
20240624,115700,172783570,19550,19550,19550,19550,0
|
|
20240624,115600,172783570,19550,19550,19550,19550,0
|
|
20240624,115500,172783570,19550,19550,19550,19550,1
|
|
20240624,115400,172764020,19580,19560,19580,19560,10
|
|
20240624,115300,172568240,19560,19560,19560,19560,0
|
|
20240624,115200,172568240,19560,19560,19560,19560,0
|
|
20240624,115100,172568240,19560,19560,19560,19560,0
|
|
20240624,115000,172568240,19560,19560,19560,19560,0
|
|
20240624,114900,172568240,19560,19560,19560,19560,100
|
|
20240624,114800,170612240,19600,19600,19600,19600,2
|
|
20240624,114700,170573040,19550,19550,19550,19550,0
|
|
20240624,114600,170573040,19550,19550,19550,19550,0
|
|
20240624,114500,170573040,19550,19550,19550,19550,20
|
|
20240624,114400,170182040,19580,19580,19580,19580,0
|
|
20240624,114300,170182040,19580,19580,19580,19580,0
|
|
20240624,114200,170182040,19580,19580,19580,19580,0
|
|
20240624,114100,170182040,19580,19550,19580,19540,252
|
|
20240624,114000,165257780,19570,19570,19570,19570,0
|
|
20240624,113900,165257780,19570,19570,19570,19570,0
|
|
20240624,113800,165257780,19570,19560,19570,19560,50
|
|
20240624,113700,164279750,19540,19540,19540,19540,0
|
|
20240624,113600,164279750,19540,19550,19550,19540,50
|
|
20240624,113500,163302650,19520,19520,19520,19520,0
|
|
20240624,113400,163302650,19520,19520,19520,19520,0
|
|
20240624,113300,163302650,19520,19520,19520,19520,0
|
|
20240624,113200,163302650,19520,19520,19520,19520,0
|
|
20240624,113100,163302650,19520,19560,19560,19520,28
|
|
20240624,113000,162755530,19560,19560,19560,19560,50
|
|
20240624,112900,161777530,19560,19560,19560,19560,50
|
|
20240624,112800,160799530,19520,19520,19520,19520,0
|
|
20240624,112700,160799530,19520,19520,19520,19520,0
|
|
20240624,112600,160799530,19520,19520,19520,19520,0
|
|
20240624,112500,160799530,19520,19550,19550,19520,8
|
|
20240624,112400,160643340,19550,19550,19550,19550,40
|
|
20240624,112300,159861340,19520,19520,19520,19520,0
|
|
20240624,112200,159861340,19520,19520,19520,19520,0
|
|
20240624,112100,159861340,19520,19520,19520,19520,20
|
|
20240624,112000,159470940,19550,19550,19550,19550,0
|
|
20240624,111900,159470940,19550,19550,19550,19550,0
|
|
20240624,111800,159470940,19550,19550,19550,19550,0
|
|
20240624,111700,159470940,19550,19550,19550,19550,0
|
|
20240624,111600,159470940,19550,19550,19550,19550,1
|
|
20240624,111500,159451390,19520,19520,19520,19520,0
|
|
20240624,111400,159451390,19520,19520,19520,19520,0
|
|
20240624,111300,159451390,19520,19520,19520,19520,0
|
|
20240624,111200,159451390,19520,19520,19520,19520,0
|
|
20240624,111100,159451390,19520,19520,19520,19520,1
|
|
20240624,111000,159431870,19530,19530,19530,19530,5
|
|
20240624,110900,159334220,19500,19500,19500,19500,10
|
|
20240624,110800,159139220,19530,19510,19530,19510,37
|
|
20240624,110700,158417050,19510,19510,19510,19510,55
|
|
20240624,110600,157344000,19510,19500,19510,19500,66
|
|
20240624,110500,156056500,19500,19500,19500,19500,0
|
|
20240624,110400,156056500,19500,19500,19500,19500,271
|
|
20240624,110300,150772000,19500,19500,19500,19500,240
|
|
20240624,110200,146092000,19500,19500,19500,19500,0
|
|
20240624,110100,146092000,19500,19510,19510,19500,105
|
|
20240624,110000,144043500,19510,19510,19510,19510,35
|
|
20240624,105900,143360650,19510,19510,19510,19510,3
|
|
20240624,105800,143302120,19500,19500,19500,19500,200
|
|
20240624,105700,139402120,19500,19500,19500,19500,0
|
|
20240624,105600,139402120,19500,19500,19500,19500,205
|
|
20240624,105500,135404620,19500,19500,19500,19500,2
|
|
20240624,105400,135365620,19510,19510,19510,19510,19
|
|
20240624,105300,134994930,19500,19500,19500,19500,47
|
|
20240624,105200,134078430,19510,19510,19510,19510,0
|
|
20240624,105100,134078430,19510,19510,19510,19510,1
|
|
20240624,105000,134058920,19510,19510,19510,19510,3
|
|
20240624,104900,134000390,19510,19510,19510,19510,0
|
|
20240624,104800,134000390,19510,19510,19510,19510,239
|
|
20240624,104700,129337500,19510,19510,19510,19510,1
|
|
20240624,104600,129317990,19510,19510,19510,19510,0
|
|
20240624,104500,129317990,19510,19510,19510,19510,0
|
|
20240624,104400,129317990,19510,19510,19510,19510,6
|
|
20240624,104300,129200930,19510,19510,19510,19510,0
|
|
20240624,104200,129200930,19510,19520,19520,19510,143
|
|
20240624,104100,126410910,19520,19520,19520,19520,0
|
|
20240624,104000,126410910,19520,19530,19530,19520,97
|
|
20240624,103900,124516630,19540,19540,19540,19540,0
|
|
20240624,103800,124516630,19540,19540,19540,19540,0
|
|
20240624,103700,124516630,19540,19540,19540,19540,3
|
|
20240624,103600,124458010,19550,19550,19550,19550,0
|
|
20240624,103500,124458010,19550,19560,19560,19550,49
|
|
20240624,103400,123500010,19550,19550,19560,19550,487
|
|
20240624,103300,113979140,19550,19550,19550,19550,0
|
|
20240624,103200,113979140,19550,19550,19550,19550,0
|
|
20240624,103100,113979140,19550,19550,19550,19550,0
|
|
20240624,103000,113979140,19550,19550,19550,19550,0
|
|
20240624,102900,113979140,19550,19550,19550,19550,95
|
|
20240624,102800,112121890,19560,19560,19560,19560,29
|
|
20240624,102700,111554650,19560,19590,19590,19560,437
|
|
20240624,102600,103005170,19600,19600,19600,19600,5
|
|
20240624,102500,102907170,19610,19610,19610,19610,5
|
|
20240624,102400,102809120,19580,19580,19580,19580,1
|
|
20240624,102300,102789540,19580,19580,19580,19580,0
|
|
20240624,102200,102789540,19580,19580,19580,19580,1
|
|
20240624,102100,102769960,19580,19580,19580,19580,0
|
|
20240624,102000,102769960,19580,19580,19580,19580,0
|
|
20240624,101900,102769960,19580,19640,19640,19580,178
|
|
20240624,101800,99279720,19640,19650,19650,19640,20
|
|
20240624,101700,98886820,19650,19650,19650,19650,0
|
|
20240624,101600,98886820,19650,19650,19650,19650,0
|
|
20240624,101500,98886820,19650,19650,19650,19650,0
|
|
20240624,101400,98886820,19650,19650,19650,19650,21
|
|
20240624,101300,98474170,19660,19660,19660,19660,0
|
|
20240624,101200,98474170,19660,19660,19660,19660,0
|
|
20240624,101100,98474170,19660,19660,19660,19660,0
|
|
20240624,101000,98474170,19660,19660,19660,19660,0
|
|
20240624,100900,98474170,19660,19660,19660,19660,1
|
|
20240624,100800,98454510,19660,19660,19660,19660,0
|
|
20240624,100700,98454510,19660,19660,19660,19660,0
|
|
20240624,100600,98454510,19660,19660,19660,19660,0
|
|
20240624,100500,98454510,19660,19660,19660,19660,5
|
|
20240624,100400,98356210,19640,19640,19640,19640,17
|
|
20240624,100300,98022330,19640,19640,19640,19640,1
|
|
20240624,100200,98002690,19640,19640,19640,19640,1
|
|
20240624,100100,97983050,19640,19640,19640,19640,0
|
|
20240624,100000,97983050,19640,19640,19640,19640,1
|
|
20240624,095900,97963410,19640,19640,19640,19640,6
|
|
20240624,095800,97845570,19620,19620,19620,19620,77
|
|
20240624,095700,96334830,19600,19620,19620,19600,30
|
|
20240624,095600,95746410,19640,19640,19640,19640,0
|
|
20240624,095500,95746410,19640,19640,19640,19640,5
|
|
20240624,095400,95648210,19640,19640,19640,19640,0
|
|
20240624,095300,95648210,19640,19640,19640,19640,5
|
|
20240624,095200,95550010,19640,19640,19640,19640,0
|
|
20240624,095100,95550010,19640,19640,19640,19640,25
|
|
20240624,095000,95059010,19630,19630,19630,19630,55
|
|
20240624,094900,93979360,19630,19630,19630,19630,2
|
|
20240624,094800,93940100,19630,19630,19630,19630,0
|
|
20240624,094700,93940100,19630,19630,19630,19630,10
|
|
20240624,094600,93743800,19640,19640,19640,19640,0
|
|
20240624,094500,93743800,19640,19650,19650,19640,67
|
|
20240624,094400,92427360,19660,19660,19660,19660,56
|
|
20240624,094300,91326400,19670,19670,19670,19670,0
|
|
20240624,094200,91326400,19670,19670,19670,19670,10
|
|
20240624,094100,91129700,19680,19680,19680,19680,0
|
|
20240624,094000,91129700,19680,19680,19680,19680,0
|
|
20240624,093900,91129700,19680,19680,19680,19680,0
|
|
20240624,093800,91129700,19680,19680,19680,19680,0
|
|
20240624,093700,91129700,19680,19680,19680,19680,0
|
|
20240624,093600,91129700,19680,19710,19710,19680,1089
|
|
20240624,093500,69671260,19710,19710,19710,19710,1
|
|
20240624,093400,69651550,19720,19720,19720,19710,53
|
|
20240624,093300,68606500,19730,19730,19730,19730,1
|
|
20240624,093200,68586770,19720,19720,19720,19720,114
|
|
20240624,093100,66338690,19720,19720,19720,19720,3
|
|
20240624,093000,66279530,19720,19720,19720,19720,378
|
|
20240624,092900,58825370,19720,19710,19720,19710,51
|
|
20240624,092800,57819860,19720,19720,19720,19720,2
|
|
20240624,092700,57780420,19720,19720,19720,19720,0
|
|
20240624,092600,57780420,19720,19720,19720,19720,308
|
|
20240624,092500,51706660,19720,19720,19720,19720,185
|
|
20240624,092400,48058460,19720,19720,19720,19720,0
|
|
20240624,092300,48058460,19720,19710,19720,19710,17
|
|
20240624,092200,47723270,19710,19710,19710,19710,33
|
|
20240624,092100,47072840,19720,19720,19720,19720,1
|
|
20240624,092000,47053120,19720,19720,19720,19720,0
|
|
20240624,091900,47053120,19720,19720,19720,19720,4
|
|
20240624,091800,46974240,19730,19730,19730,19730,0
|
|
20240624,091700,46974240,19730,19730,19740,19730,149
|
|
20240624,091600,44033970,19740,19740,19740,19740,100
|
|
20240624,091500,42059970,19740,19740,19740,19740,1
|
|
20240624,091400,42040230,19740,19710,19740,19710,74
|
|
20240624,091300,40581630,19750,19750,19750,19750,0
|
|
20240624,091200,40581630,19750,19730,19750,19710,150
|
|
20240624,091100,37619590,19730,19730,19730,19730,6
|
|
20240624,091000,37501210,19730,19730,19730,19730,0
|
|
20240624,090900,37501210,19730,19730,19730,19730,0
|
|
20240624,090800,37501210,19730,19710,19730,19710,8
|
|
20240624,090700,37343430,19710,19700,19710,19700,115
|
|
20240624,090600,35076790,19700,19700,19700,19700,0
|
|
20240624,090500,35076790,19700,19690,19710,19600,497
|
|
20240624,090400,25282810,19760,19760,19760,19760,0
|
|
20240624,090300,25282810,19760,19700,19760,19700,100
|
|
20240624,090200,23309830,19700,19700,19710,19700,505
|
|
20240624,090100,13361280,19700,19690,19700,19690,100
|
|
20240624,090000,11392040,19700,19500,19700,19500,582
|