686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,202300,375949670,7460,7460,7460,7460,1547
|
|
20240624,202200,375949670,7460,7460,7460,7460,0
|
|
20240624,202100,375949670,7460,7460,7460,7460,0
|
|
20240624,202000,375949670,7460,7460,7460,7460,0
|
|
20240624,201900,375949670,7460,7460,7460,7460,0
|
|
20240624,201800,375949670,7460,7460,7460,7460,0
|
|
20240624,201700,375949670,7460,7460,7460,7460,0
|
|
20240624,201600,375949670,7460,7460,7460,7460,0
|
|
20240624,201500,375949670,7460,7460,7460,7460,0
|
|
20240624,201400,375949670,7460,7460,7460,7460,0
|
|
20240624,201300,375949670,7460,7460,7460,7460,0
|
|
20240624,201200,375949670,7460,7460,7460,7460,0
|
|
20240624,201100,375949670,7460,7460,7460,7460,0
|
|
20240624,201000,375949670,7460,7460,7460,7460,0
|
|
20240624,200900,375949670,7460,7460,7460,7460,0
|
|
20240624,200800,375949670,7460,7460,7460,7460,0
|
|
20240624,200700,375949670,7460,7460,7460,7460,0
|
|
20240624,200600,375949670,7460,7460,7460,7460,0
|
|
20240624,200500,375949670,7460,7460,7460,7460,0
|
|
20240624,200400,375949670,7460,7460,7460,7460,0
|
|
20240624,200300,375949670,7460,7460,7460,7460,0
|
|
20240624,200200,375949670,7460,7460,7460,7460,0
|
|
20240624,200100,375949670,7460,7460,7460,7460,0
|
|
20240624,200000,375949670,7460,7460,7460,7460,0
|
|
20240624,195900,375949670,7460,7460,7460,7460,0
|
|
20240624,195800,375949670,7460,7460,7460,7460,0
|
|
20240624,195700,375949670,7460,7460,7460,7460,0
|
|
20240624,195600,375949670,7460,7460,7460,7460,0
|
|
20240624,195500,375949670,7460,7460,7460,7460,0
|
|
20240624,195400,375949670,7460,7460,7460,7460,0
|
|
20240624,195300,375949670,7460,7460,7460,7460,1547
|
|
20240624,195200,375949670,7460,7460,7460,7460,0
|
|
20240624,195100,375949670,7460,7460,7460,7460,0
|
|
20240624,195000,375949670,7460,7460,7460,7460,0
|
|
20240624,194900,375949670,7460,7460,7460,7460,0
|
|
20240624,194800,375949670,7460,7460,7460,7460,0
|
|
20240624,194700,375949670,7460,7460,7460,7460,0
|
|
20240624,194600,375949670,7460,7460,7460,7460,0
|
|
20240624,194500,375949670,7460,7460,7460,7460,0
|
|
20240624,194400,375949670,7460,7460,7460,7460,0
|
|
20240624,194300,375949670,7460,7460,7460,7460,0
|
|
20240624,194200,375949670,7460,7460,7460,7460,0
|
|
20240624,194100,375949670,7460,7460,7460,7460,0
|
|
20240624,194000,375949670,7460,7460,7460,7460,0
|
|
20240624,193900,375949670,7460,7460,7460,7460,0
|
|
20240624,193800,375949670,7460,7460,7460,7460,0
|
|
20240624,193700,375949670,7460,7460,7460,7460,0
|
|
20240624,193600,375949670,7460,7460,7460,7460,0
|
|
20240624,193500,375949670,7460,7460,7460,7460,0
|
|
20240624,193400,375949670,7460,7460,7460,7460,0
|
|
20240624,193300,375949670,7460,7460,7460,7460,0
|
|
20240624,193200,375949670,7460,7460,7460,7460,0
|
|
20240624,193100,375949670,7460,7460,7460,7460,0
|
|
20240624,193000,375949670,7460,7460,7460,7460,0
|
|
20240624,192900,375949670,7460,7460,7460,7460,0
|
|
20240624,192800,375949670,7460,7460,7460,7460,0
|
|
20240624,192700,375949670,7460,7460,7460,7460,0
|
|
20240624,192600,375949670,7460,7460,7460,7460,0
|
|
20240624,192500,375949670,7460,7460,7460,7460,0
|
|
20240624,192400,375949670,7460,7460,7460,7460,0
|
|
20240624,192300,375949670,7460,7460,7460,7460,1547
|
|
20240624,192200,375949670,7460,7460,7460,7460,0
|
|
20240624,192100,375949670,7460,7460,7460,7460,0
|
|
20240624,192000,375949670,7460,7460,7460,7460,0
|
|
20240624,191900,375949670,7460,7460,7460,7460,0
|
|
20240624,191800,375949670,7460,7460,7460,7460,0
|
|
20240624,191700,375949670,7460,7460,7460,7460,0
|
|
20240624,191600,375949670,7460,7460,7460,7460,0
|
|
20240624,191500,375949670,7460,7460,7460,7460,0
|
|
20240624,191400,375949670,7460,7460,7460,7460,0
|
|
20240624,191300,375949670,7460,7460,7460,7460,0
|
|
20240624,191200,375949670,7460,7460,7460,7460,0
|
|
20240624,191100,375949670,7460,7460,7460,7460,0
|
|
20240624,191000,375949670,7460,7460,7460,7460,0
|
|
20240624,190900,375949670,7460,7460,7460,7460,0
|
|
20240624,190800,375949670,7460,7460,7460,7460,0
|
|
20240624,190700,375949670,7460,7460,7460,7460,0
|
|
20240624,190600,375949670,7460,7460,7460,7460,0
|
|
20240624,190500,375949670,7460,7460,7460,7460,0
|
|
20240624,190400,375949670,7460,7460,7460,7460,0
|
|
20240624,190300,375949670,7460,7460,7460,7460,0
|
|
20240624,190200,375949670,7460,7460,7460,7460,0
|
|
20240624,190100,375949670,7460,7460,7460,7460,0
|
|
20240624,190000,375949670,7460,7460,7460,7460,0
|
|
20240624,185900,375949670,7460,7460,7460,7460,0
|
|
20240624,185800,375949670,7460,7460,7460,7460,0
|
|
20240624,185700,375949670,7460,7460,7460,7460,0
|
|
20240624,185600,375949670,7460,7460,7460,7460,0
|
|
20240624,185500,375949670,7460,7460,7460,7460,0
|
|
20240624,185400,375949670,7460,7460,7460,7460,0
|
|
20240624,185300,375949670,7460,7460,7460,7460,1547
|
|
20240624,185200,375949670,7460,7460,7460,7460,0
|
|
20240624,185100,375949670,7460,7460,7460,7460,0
|
|
20240624,185000,375949670,7460,7460,7460,7460,0
|
|
20240624,184900,375949670,7460,7460,7460,7460,0
|
|
20240624,184800,375949670,7460,7460,7460,7460,0
|
|
20240624,184700,375949670,7460,7460,7460,7460,0
|
|
20240624,184600,375949670,7460,7460,7460,7460,0
|
|
20240624,184500,375949670,7460,7460,7460,7460,0
|
|
20240624,184400,375949670,7460,7460,7460,7460,0
|
|
20240624,184300,375949670,7460,7460,7460,7460,0
|
|
20240624,184200,375949670,7460,7460,7460,7460,0
|
|
20240624,184100,375949670,7460,7460,7460,7460,0
|
|
20240624,184000,375949670,7460,7460,7460,7460,0
|
|
20240624,183900,375949670,7460,7460,7460,7460,0
|
|
20240624,183800,375949670,7460,7460,7460,7460,0
|
|
20240624,183700,375949670,7460,7460,7460,7460,0
|
|
20240624,183600,375949670,7460,7460,7460,7460,0
|
|
20240624,183500,375949670,7460,7460,7460,7460,0
|
|
20240624,183400,375949670,7460,7460,7460,7460,0
|
|
20240624,183300,375949670,7460,7460,7460,7460,0
|
|
20240624,183200,375949670,7460,7460,7460,7460,0
|
|
20240624,183100,375949670,7460,7460,7460,7460,0
|
|
20240624,183000,375949670,7460,7460,7460,7460,0
|
|
20240624,182900,375949670,7460,7460,7460,7460,0
|
|
20240624,182800,375949670,7460,7460,7460,7460,0
|
|
20240624,182700,375949670,7460,7460,7460,7460,0
|
|
20240624,182600,375949670,7460,7460,7460,7460,0
|
|
20240624,182500,375949670,7460,7460,7460,7460,0
|
|
20240624,182400,375949670,7460,7460,7460,7460,0
|
|
20240624,182300,375949670,7460,7460,7460,7460,1547
|
|
20240624,182200,375949670,7460,7460,7460,7460,0
|
|
20240624,182100,375949670,7460,7460,7460,7460,0
|
|
20240624,182000,375949670,7460,7460,7460,7460,0
|
|
20240624,181900,375949670,7460,7460,7460,7460,0
|
|
20240624,181800,375949670,7460,7460,7460,7460,0
|
|
20240624,181700,375949670,7460,7460,7460,7460,0
|
|
20240624,181600,375949670,7460,7460,7460,7460,0
|
|
20240624,181500,375949670,7460,7460,7460,7460,0
|
|
20240624,181400,375949670,7460,7460,7460,7460,0
|
|
20240624,181300,375949670,7460,7460,7460,7460,0
|
|
20240624,181200,375949670,7460,7460,7460,7460,0
|
|
20240624,181100,375949670,7460,7460,7460,7460,0
|
|
20240624,181000,375949670,7460,7460,7460,7460,0
|
|
20240624,180900,375949670,7460,7460,7460,7460,0
|
|
20240624,180800,375949670,7460,7460,7460,7460,0
|
|
20240624,180700,375949670,7460,7460,7460,7460,0
|
|
20240624,180600,375949670,7460,7460,7460,7460,0
|
|
20240624,180500,375949670,7460,7460,7460,7460,0
|
|
20240624,180400,375949670,7460,7460,7460,7460,0
|
|
20240624,180300,375949670,7460,7460,7460,7460,0
|
|
20240624,180200,375949670,7460,7460,7460,7460,0
|
|
20240624,180100,375949670,7460,7460,7460,7460,0
|
|
20240624,180000,375949670,7460,7460,7460,7460,0
|
|
20240624,175900,375949670,7460,7460,7460,7460,0
|
|
20240624,175800,375949670,7460,7460,7460,7460,0
|
|
20240624,175700,375949670,7460,7460,7460,7460,0
|
|
20240624,175600,375949670,7460,7460,7460,7460,0
|
|
20240624,175500,375949670,7460,7460,7460,7460,0
|
|
20240624,175400,375949670,7460,7460,7460,7460,0
|
|
20240624,175300,375949670,7460,7460,7460,7460,1547
|
|
20240624,175200,375949670,7460,7460,7460,7460,0
|
|
20240624,175100,375949670,7460,7460,7460,7460,0
|
|
20240624,175000,375949670,7460,7460,7460,7460,0
|
|
20240624,174900,375949670,7460,7460,7460,7460,0
|
|
20240624,174800,375949670,7460,7460,7460,7460,0
|
|
20240624,174700,375949670,7460,7460,7460,7460,0
|
|
20240624,174600,375949670,7460,7460,7460,7460,0
|
|
20240624,174500,375949670,7460,7460,7460,7460,0
|
|
20240624,174400,375949670,7460,7460,7460,7460,0
|
|
20240624,174300,375949670,7460,7460,7460,7460,0
|
|
20240624,174200,375949670,7460,7460,7460,7460,0
|
|
20240624,174100,375949670,7460,7460,7460,7460,0
|
|
20240624,174000,375949670,7460,7460,7460,7460,0
|
|
20240624,173900,375949670,7460,7460,7460,7460,0
|
|
20240624,173800,375949670,7460,7460,7460,7460,0
|
|
20240624,173700,375949670,7460,7460,7460,7460,0
|
|
20240624,173600,375949670,7460,7460,7460,7460,0
|
|
20240624,173500,375949670,7460,7460,7460,7460,0
|
|
20240624,173400,375949670,7460,7460,7460,7460,0
|
|
20240624,173300,375949670,7460,7460,7460,7460,0
|
|
20240624,173200,375949670,7460,7460,7460,7460,0
|
|
20240624,173100,375949670,7460,7460,7460,7460,0
|
|
20240624,173000,375949670,7460,7460,7460,7460,0
|
|
20240624,172900,375949670,7460,7460,7460,7460,0
|
|
20240624,172800,375949670,7460,7460,7460,7460,0
|
|
20240624,172700,375949670,7460,7460,7460,7460,0
|
|
20240624,172600,375949670,7460,7460,7460,7460,0
|
|
20240624,172500,375949670,7460,7460,7460,7460,0
|
|
20240624,172400,375949670,7460,7460,7460,7460,0
|
|
20240624,172300,375949670,7460,7460,7460,7460,1547
|
|
20240624,172200,375949670,7460,7460,7460,7460,0
|
|
20240624,172100,375949670,7460,7460,7460,7460,0
|
|
20240624,172000,375949670,7460,7460,7460,7460,0
|
|
20240624,171900,375949670,7460,7460,7460,7460,0
|
|
20240624,171800,375949670,7460,7460,7460,7460,0
|
|
20240624,171700,375949670,7460,7460,7460,7460,0
|
|
20240624,171600,375949670,7460,7460,7460,7460,0
|
|
20240624,171500,375949670,7460,7460,7460,7460,0
|
|
20240624,171400,375949670,7460,7460,7460,7460,0
|
|
20240624,171300,375949670,7460,7460,7460,7460,0
|
|
20240624,171200,375949670,7460,7460,7460,7460,0
|
|
20240624,171100,375949670,7460,7460,7460,7460,0
|
|
20240624,171000,375949670,7460,7460,7460,7460,0
|
|
20240624,170900,375949670,7460,7460,7460,7460,0
|
|
20240624,170800,375949670,7460,7460,7460,7460,0
|
|
20240624,170700,375949670,7460,7460,7460,7460,0
|
|
20240624,170600,375949670,7460,7460,7460,7460,0
|
|
20240624,170500,375949670,7460,7460,7460,7460,0
|
|
20240624,170400,375949670,7460,7460,7460,7460,0
|
|
20240624,170300,375949670,7460,7460,7460,7460,0
|
|
20240624,170200,375949670,7460,7460,7460,7460,0
|
|
20240624,170100,375949670,7460,7460,7460,7460,0
|
|
20240624,170000,375949670,7460,7460,7460,7460,0
|
|
20240624,165900,375949670,7460,7460,7460,7460,0
|
|
20240624,165800,375949670,7460,7460,7460,7460,0
|
|
20240624,165700,375949670,7460,7460,7460,7460,0
|
|
20240624,165600,375949670,7460,7460,7460,7460,0
|
|
20240624,165500,375949670,7460,7460,7460,7460,0
|
|
20240624,165400,375949670,7460,7460,7460,7460,0
|
|
20240624,165300,375949670,7460,7460,7460,7460,1547
|
|
20240624,165200,375949670,7460,7460,7460,7460,0
|
|
20240624,165100,375949670,7460,7460,7460,7460,0
|
|
20240624,165000,375949670,7460,7460,7460,7460,0
|
|
20240624,164900,375949670,7460,7460,7460,7460,0
|
|
20240624,164800,375949670,7460,7460,7460,7460,0
|
|
20240624,164700,375949670,7460,7460,7460,7460,0
|
|
20240624,164600,375949670,7460,7460,7460,7460,0
|
|
20240624,164500,375949670,7460,7460,7460,7460,0
|
|
20240624,164400,375949670,7460,7460,7460,7460,0
|
|
20240624,164300,375949670,7460,7460,7460,7460,0
|
|
20240624,164200,375949670,7460,7460,7460,7460,0
|
|
20240624,164100,375949670,7460,7460,7460,7460,0
|
|
20240624,164000,375949670,7460,7460,7460,7460,0
|
|
20240624,163900,375949670,7460,7460,7460,7460,0
|
|
20240624,163800,375949670,7460,7460,7460,7460,0
|
|
20240624,163700,375949670,7460,7460,7460,7460,0
|
|
20240624,163600,375949670,7460,7460,7460,7460,0
|
|
20240624,163500,375949670,7460,7460,7460,7460,0
|
|
20240624,163400,375949670,7460,7460,7460,7460,0
|
|
20240624,163300,375949670,7460,7460,7460,7460,0
|
|
20240624,163200,375949670,7460,7460,7460,7460,0
|
|
20240624,163100,375949670,7460,7460,7460,7460,0
|
|
20240624,163000,375949670,7460,7460,7460,7460,0
|
|
20240624,162900,375949670,7460,7460,7460,7460,0
|
|
20240624,162800,375949670,7460,7460,7460,7460,0
|
|
20240624,162700,375949670,7460,7460,7460,7460,0
|
|
20240624,162600,375949670,7460,7460,7460,7460,0
|
|
20240624,162500,375949670,7460,7460,7460,7460,0
|
|
20240624,162400,375949670,7460,7460,7460,7460,0
|
|
20240624,162300,375949670,7460,7460,7460,7460,1547
|
|
20240624,162200,375949670,7460,7460,7460,7460,0
|
|
20240624,162100,375949670,7460,7460,7460,7460,0
|
|
20240624,162000,375949670,7460,7460,7460,7460,0
|
|
20240624,161900,375949670,7460,7460,7460,7460,0
|
|
20240624,161800,375949670,7460,7460,7460,7460,0
|
|
20240624,161700,375949670,7460,7460,7460,7460,0
|
|
20240624,161600,375949670,7460,7460,7460,7460,0
|
|
20240624,161500,375949670,7460,7460,7460,7460,0
|
|
20240624,161400,375949670,7460,7460,7460,7460,0
|
|
20240624,161300,375949670,7460,7460,7460,7460,0
|
|
20240624,161200,375949670,7460,7460,7460,7460,0
|
|
20240624,161100,375949670,7460,7460,7460,7460,0
|
|
20240624,161000,375949670,7460,7460,7460,7460,0
|
|
20240624,160900,375949670,7460,7460,7460,7460,0
|
|
20240624,160800,375949670,7460,7460,7460,7460,0
|
|
20240624,160700,375949670,7460,7460,7460,7460,0
|
|
20240624,160600,375949670,7460,7460,7460,7460,0
|
|
20240624,160500,375949670,7460,7460,7460,7460,0
|
|
20240624,160400,375949670,7460,7460,7460,7460,0
|
|
20240624,160300,375949670,7460,7460,7460,7460,0
|
|
20240624,160200,375949670,7460,7460,7460,7460,0
|
|
20240624,160100,375949670,7460,7460,7460,7460,0
|
|
20240624,160000,375949670,7460,7460,7460,7460,0
|
|
20240624,155900,375949670,7460,7460,7460,7460,0
|
|
20240624,155800,375949670,7460,7460,7460,7460,0
|
|
20240624,155700,375949670,7460,7460,7460,7460,0
|
|
20240624,155600,375949670,7460,7460,7460,7460,0
|
|
20240624,155500,375949670,7460,7460,7460,7460,0
|
|
20240624,155400,375949670,7460,7460,7460,7460,0
|
|
20240624,155300,375949670,7460,7460,7460,7460,1547
|
|
20240624,155200,375949670,7460,7460,7460,7460,0
|
|
20240624,155100,375949670,7460,7460,7460,7460,0
|
|
20240624,155000,375949670,7460,7460,7460,7460,0
|
|
20240624,154900,375949670,7460,7460,7460,7460,0
|
|
20240624,154800,375949670,7460,7460,7460,7460,0
|
|
20240624,154700,375949670,7460,7460,7460,7460,0
|
|
20240624,154600,375949670,7460,7460,7460,7460,0
|
|
20240624,154500,375949670,7460,7460,7460,7460,0
|
|
20240624,154400,375949670,7460,7460,7460,7460,0
|
|
20240624,154300,375949670,7460,7460,7460,7460,0
|
|
20240624,154200,375949670,7460,7460,7460,7460,0
|
|
20240624,154100,375949670,7460,7460,7460,7460,0
|
|
20240624,154000,375949670,7460,7460,7460,7460,0
|
|
20240624,153900,375949670,7460,7460,7460,7460,0
|
|
20240624,153800,375949670,7460,7460,7460,7460,0
|
|
20240624,153700,375949670,7460,7460,7460,7460,0
|
|
20240624,153600,375949670,7460,7460,7460,7460,0
|
|
20240624,153500,375949670,7460,7460,7460,7460,0
|
|
20240624,153400,375949670,7460,7460,7460,7460,0
|
|
20240624,153300,375949670,7460,7460,7460,7460,0
|
|
20240624,153200,375949670,7460,7460,7460,7460,0
|
|
20240624,153100,375949670,7460,7460,7460,7460,0
|
|
20240624,153000,375949670,7460,7460,7460,7460,1547
|
|
20240624,152900,364409050,7460,7460,7460,7460,0
|
|
20240624,152800,364409050,7460,7460,7460,7460,0
|
|
20240624,152700,364409050,7460,7460,7460,7460,0
|
|
20240624,152600,364409050,7460,7460,7460,7460,0
|
|
20240624,152500,364409050,7460,7460,7460,7460,0
|
|
20240624,152400,364409050,7460,7460,7460,7460,0
|
|
20240624,152300,364409050,7460,7460,7460,7460,0
|
|
20240624,152200,364409050,7460,7460,7460,7460,0
|
|
20240624,152100,364409050,7460,7460,7460,7460,0
|
|
20240624,152000,364409050,7460,7460,7460,7460,0
|
|
20240624,151900,364409050,7460,7460,7460,7460,18
|
|
20240624,151800,364274770,7460,7460,7460,7460,7
|
|
20240624,151700,364222550,7460,7460,7460,7460,2
|
|
20240624,151600,364207630,7460,7460,7460,7460,0
|
|
20240624,151500,364207630,7460,7460,7460,7460,6
|
|
20240624,151400,364162870,7450,7440,7460,7430,2341
|
|
20240624,151300,346758120,7450,7450,7450,7450,180
|
|
20240624,151200,345417120,7450,7450,7450,7450,53
|
|
20240624,151100,345022270,7450,7450,7450,7450,42
|
|
20240624,151000,344709370,7450,7450,7450,7450,0
|
|
20240624,150900,344709370,7450,7450,7450,7450,2
|
|
20240624,150800,344694470,7450,7450,7450,7450,121
|
|
20240624,150700,343793020,7450,7450,7450,7450,41
|
|
20240624,150600,343487570,7450,7450,7450,7450,425
|
|
20240624,150500,340321320,7470,7470,7470,7470,0
|
|
20240624,150400,340321320,7470,7470,7470,7470,0
|
|
20240624,150300,340321320,7470,7470,7470,7470,0
|
|
20240624,150200,340321320,7470,7470,7470,7470,0
|
|
20240624,150100,340321320,7470,7470,7470,7460,346
|
|
20240624,150000,337737520,7470,7470,7470,7470,4
|
|
20240624,145900,337707640,7470,7470,7470,7470,2
|
|
20240624,145800,337692700,7470,7470,7470,7470,1
|
|
20240624,145700,337685230,7460,7460,7460,7460,0
|
|
20240624,145600,337685230,7460,7460,7460,7460,217
|
|
20240624,145500,336066410,7470,7470,7470,7470,15
|
|
20240624,145400,335954360,7460,7460,7460,7460,46
|
|
20240624,145300,335611200,7460,7460,7460,7460,9
|
|
20240624,145200,335544060,7460,7460,7460,7460,11
|
|
20240624,145100,335462000,7460,7460,7460,7460,0
|
|
20240624,145000,335462000,7460,7460,7460,7460,0
|
|
20240624,144900,335462000,7460,7460,7460,7460,1
|
|
20240624,144800,335454540,7460,7460,7460,7460,15
|
|
20240624,144700,335342640,7470,7470,7470,7470,0
|
|
20240624,144600,335342640,7470,7470,7470,7470,0
|
|
20240624,144500,335342640,7470,7470,7470,7470,0
|
|
20240624,144400,335342640,7470,7460,7470,7460,14
|
|
20240624,144300,335238110,7460,7460,7460,7460,0
|
|
20240624,144200,335238110,7460,7460,7460,7460,0
|
|
20240624,144100,335238110,7460,7460,7460,7460,0
|
|
20240624,144000,335238110,7460,7440,7460,7440,219
|
|
20240624,143900,333608690,7440,7440,7440,7440,0
|
|
20240624,143800,333608690,7440,7440,7440,7440,0
|
|
20240624,143700,333608690,7440,7440,7440,7440,0
|
|
20240624,143600,333608690,7440,7440,7440,7440,0
|
|
20240624,143500,333608690,7440,7440,7440,7440,0
|
|
20240624,143400,333608690,7440,7430,7440,7430,41
|
|
20240624,143300,333304050,7430,7430,7430,7430,0
|
|
20240624,143200,333304050,7430,7430,7430,7430,0
|
|
20240624,143100,333304050,7430,7430,7430,7430,0
|
|
20240624,143000,333304050,7430,7430,7430,7420,81
|
|
20240624,142900,332702930,7440,7440,7440,7440,43
|
|
20240624,142800,332383010,7420,7430,7430,7420,82
|
|
20240624,142700,331774350,7430,7430,7430,7430,0
|
|
20240624,142600,331774350,7430,7440,7450,7430,645
|
|
20240624,142500,326981460,7440,7440,7440,7440,0
|
|
20240624,142400,326981460,7440,7440,7440,7440,0
|
|
20240624,142300,326981460,7440,7450,7470,7440,241
|
|
20240624,142200,325188280,7470,7470,7470,7470,1
|
|
20240624,142100,325180810,7480,7450,7480,7450,1659
|
|
20240624,142000,312808880,7450,7430,7450,7430,16
|
|
20240624,141900,312689880,7430,7430,7430,7430,0
|
|
20240624,141800,312689880,7430,7430,7430,7430,0
|
|
20240624,141700,312689880,7430,7430,7450,7430,27
|
|
20240624,141600,312489230,7460,7460,7460,7460,16
|
|
20240624,141500,312369870,7460,7440,7460,7440,1000
|
|
20240624,141400,304911930,7430,7430,7430,7430,10
|
|
20240624,141300,304837630,7440,7440,7440,7440,10
|
|
20240624,141200,304763230,7430,7430,7430,7430,0
|
|
20240624,141100,304763230,7430,7430,7430,7430,0
|
|
20240624,141000,304763230,7430,7430,7430,7430,10
|
|
20240624,140900,304688930,7430,7430,7430,7430,0
|
|
20240624,140800,304688930,7430,7430,7430,7430,100
|
|
20240624,140700,303945930,7430,7430,7430,7420,121
|
|
20240624,140600,303047000,7430,7430,7430,7430,2
|
|
20240624,140500,303032140,7430,7430,7430,7430,443
|
|
20240624,140400,299740650,7430,7440,7440,7430,20
|
|
20240624,140300,299591950,7450,7450,7450,7450,0
|
|
20240624,140200,299591950,7450,7440,7450,7440,55
|
|
20240624,140100,299182710,7450,7440,7450,7430,708
|
|
20240624,140000,293919230,7450,7450,7450,7450,2
|
|
20240624,135900,293904330,7450,7450,7450,7450,1
|
|
20240624,135800,293896880,7450,7440,7450,7440,112
|
|
20240624,135700,293063580,7440,7440,7440,7440,0
|
|
20240624,135600,293063580,7440,7440,7440,7440,0
|
|
20240624,135500,293063580,7440,7440,7440,7440,10
|
|
20240624,135400,292989180,7450,7450,7450,7450,211
|
|
20240624,135300,291417230,7450,7450,7450,7450,0
|
|
20240624,135200,291417230,7450,7450,7450,7450,0
|
|
20240624,135100,291417230,7450,7450,7450,7450,10
|
|
20240624,135000,291342730,7460,7460,7460,7460,0
|
|
20240624,134900,291342730,7460,7460,7460,7460,1
|
|
20240624,134800,291335270,7450,7450,7450,7450,10
|
|
20240624,134700,291260770,7460,7440,7460,7430,585
|
|
20240624,134600,286911590,7440,7440,7440,7440,0
|
|
20240624,134500,286911590,7440,7440,7440,7440,10
|
|
20240624,134400,286837190,7460,7460,7460,7440,125
|
|
20240624,134300,285906690,7460,7450,7460,7450,116
|
|
20240624,134200,285042470,7450,7450,7450,7450,10
|
|
20240624,134100,284967970,7460,7450,7460,7450,120
|
|
20240624,134000,284073270,7450,7450,7450,7450,1100
|
|
20240624,133900,275878270,7450,7450,7450,7450,10
|
|
20240624,133800,275803770,7460,7460,7460,7460,10
|
|
20240624,133700,275729170,7470,7470,7470,7470,0
|
|
20240624,133600,275729170,7470,7460,7470,7460,587
|
|
20240624,133500,271350140,7470,7470,7470,7470,0
|
|
20240624,133400,271350140,7470,7470,7470,7470,0
|
|
20240624,133300,271350140,7470,7470,7470,7470,1
|
|
20240624,133200,271342670,7460,7460,7460,7460,10
|
|
20240624,133100,271268070,7470,7470,7470,7470,2
|
|
20240624,133000,271253130,7470,7470,7470,7470,0
|
|
20240624,132900,271253130,7470,7470,7470,7470,5
|
|
20240624,132800,271215780,7470,7480,7480,7470,2901
|
|
20240624,132700,249526920,7480,7480,7480,7480,0
|
|
20240624,132600,249526920,7480,7480,7480,7480,10
|
|
20240624,132500,249452120,7480,7480,7480,7480,0
|
|
20240624,132400,249452120,7480,7480,7480,7480,20
|
|
20240624,132300,249302520,7480,7480,7480,7480,10
|
|
20240624,132200,249227720,7480,7480,7480,7480,0
|
|
20240624,132100,249227720,7480,7480,7480,7480,0
|
|
20240624,132000,249227720,7480,7480,7480,7480,15
|
|
20240624,131900,249115520,7490,7490,7490,7490,0
|
|
20240624,131800,249115520,7490,7490,7490,7490,1
|
|
20240624,131700,249108030,7490,7480,7490,7480,12
|
|
20240624,131600,249018250,7490,7490,7490,7490,0
|
|
20240624,131500,249018250,7490,7490,7490,7490,6
|
|
20240624,131400,248973310,7490,7490,7490,7490,2
|
|
20240624,131300,248958330,7480,7480,7480,7480,10
|
|
20240624,131200,248883530,7480,7480,7480,7480,0
|
|
20240624,131100,248883530,7480,7480,7480,7480,0
|
|
20240624,131000,248883530,7480,7480,7480,7480,10
|
|
20240624,130900,248808730,7480,7490,7490,7480,1496
|
|
20240624,130800,237605690,7490,7490,7490,7490,0
|
|
20240624,130700,237605690,7490,7490,7490,7490,30
|
|
20240624,130600,237380990,7490,7490,7490,7490,0
|
|
20240624,130500,237380990,7490,7490,7490,7490,0
|
|
20240624,130400,237380990,7490,7500,7500,7490,677
|
|
20240624,130300,232310210,7500,7500,7500,7500,0
|
|
20240624,130200,232310210,7500,7500,7500,7500,0
|
|
20240624,130100,232310210,7500,7490,7500,7490,12
|
|
20240624,130000,232220310,7500,7500,7500,7500,0
|
|
20240624,125900,232220310,7500,7500,7500,7500,0
|
|
20240624,125800,232220310,7500,7500,7500,7500,0
|
|
20240624,125700,232220310,7500,7500,7500,7500,8
|
|
20240624,125600,232160310,7500,7500,7500,7500,187
|
|
20240624,125500,230757810,7500,7500,7500,7500,0
|
|
20240624,125400,230757810,7500,7500,7500,7500,10
|
|
20240624,125300,230682810,7510,7510,7510,7510,0
|
|
20240624,125200,230682810,7510,7510,7510,7510,0
|
|
20240624,125100,230682810,7510,7500,7510,7500,20
|
|
20240624,125000,230532710,7500,7500,7500,7500,0
|
|
20240624,124900,230532710,7500,7500,7500,7500,0
|
|
20240624,124800,230532710,7500,7500,7500,7500,10
|
|
20240624,124700,230457710,7500,7500,7500,7500,0
|
|
20240624,124600,230457710,7500,7500,7500,7500,0
|
|
20240624,124500,230457710,7500,7500,7500,7500,11
|
|
20240624,124400,230375210,7500,7500,7500,7500,0
|
|
20240624,124300,230375210,7500,7500,7500,7500,0
|
|
20240624,124200,230375210,7500,7500,7500,7500,10
|
|
20240624,124100,230300210,7500,7500,7500,7500,0
|
|
20240624,124000,230300210,7500,7500,7500,7500,0
|
|
20240624,123900,230300210,7500,7500,7500,7500,0
|
|
20240624,123800,230300210,7500,7500,7500,7500,10
|
|
20240624,123700,230225210,7490,7490,7490,7490,0
|
|
20240624,123600,230225210,7490,7490,7490,7490,0
|
|
20240624,123500,230225210,7490,7490,7490,7490,10
|
|
20240624,123400,230150310,7490,7490,7490,7490,77
|
|
20240624,123300,229573580,7490,7490,7490,7490,0
|
|
20240624,123200,229573580,7490,7490,7490,7490,10
|
|
20240624,123100,229498680,7490,7490,7490,7490,0
|
|
20240624,123000,229498680,7490,7490,7490,7490,0
|
|
20240624,122900,229498680,7490,7490,7490,7490,10
|
|
20240624,122800,229423780,7490,7490,7490,7490,0
|
|
20240624,122700,229423780,7490,7490,7490,7490,0
|
|
20240624,122600,229423780,7490,7490,7490,7490,10
|
|
20240624,122500,229348880,7490,7490,7490,7490,100
|
|
20240624,122400,228599880,7490,7490,7490,7490,0
|
|
20240624,122300,228599880,7490,7490,7490,7490,10
|
|
20240624,122200,228524980,7490,7490,7490,7490,0
|
|
20240624,122100,228524980,7490,7490,7490,7490,0
|
|
20240624,122000,228524980,7490,7490,7490,7490,0
|
|
20240624,121900,228524980,7490,7490,7490,7490,10
|
|
20240624,121800,228450080,7490,7490,7490,7490,0
|
|
20240624,121700,228450080,7490,7490,7490,7490,0
|
|
20240624,121600,228450080,7490,7490,7490,7490,10
|
|
20240624,121500,228375180,7520,7510,7520,7510,76
|
|
20240624,121400,227803670,7490,7490,7490,7490,0
|
|
20240624,121300,227803670,7490,7490,7490,7490,10
|
|
20240624,121200,227728770,7490,7490,7490,7490,0
|
|
20240624,121100,227728770,7490,7490,7490,7490,10
|
|
20240624,121000,227653870,7490,7490,7490,7490,10
|
|
20240624,120900,227578970,7490,7490,7490,7490,0
|
|
20240624,120800,227578970,7490,7490,7490,7490,0
|
|
20240624,120700,227578970,7490,7490,7490,7490,10
|
|
20240624,120600,227504070,7490,7490,7490,7490,0
|
|
20240624,120500,227504070,7490,7490,7490,7490,0
|
|
20240624,120400,227504070,7490,7490,7490,7490,10
|
|
20240624,120300,227429170,7490,7490,7490,7490,0
|
|
20240624,120200,227429170,7490,7490,7490,7490,0
|
|
20240624,120100,227429170,7490,7490,7490,7490,0
|
|
20240624,120000,227429170,7490,7520,7520,7490,19
|
|
20240624,115900,227286590,7490,7490,7490,7490,0
|
|
20240624,115800,227286590,7490,7490,7490,7490,0
|
|
20240624,115700,227286590,7490,7510,7520,7490,160
|
|
20240624,115600,226083710,7510,7510,7510,7510,0
|
|
20240624,115500,226083710,7510,7510,7510,7510,0
|
|
20240624,115400,226083710,7510,7490,7510,7490,23
|
|
20240624,115300,225911180,7490,7490,7490,7490,0
|
|
20240624,115200,225911180,7490,7490,7490,7490,0
|
|
20240624,115100,225911180,7490,7510,7510,7490,12
|
|
20240624,115000,225821260,7490,7490,7490,7490,4
|
|
20240624,114900,225791300,7490,7490,7490,7490,0
|
|
20240624,114800,225791300,7490,7490,7490,7490,7
|
|
20240624,114700,225738870,7490,7490,7490,7490,0
|
|
20240624,114600,225738870,7490,7490,7490,7490,0
|
|
20240624,114500,225738870,7490,7490,7490,7490,10
|
|
20240624,114400,225663970,7490,7490,7490,7490,0
|
|
20240624,114300,225663970,7490,7490,7490,7490,0
|
|
20240624,114200,225663970,7490,7490,7490,7490,0
|
|
20240624,114100,225663970,7490,7490,7490,7490,11
|
|
20240624,114000,225581580,7490,7490,7490,7490,0
|
|
20240624,113900,225581580,7490,7490,7490,7490,97
|
|
20240624,113800,224855050,7490,7490,7490,7490,10
|
|
20240624,113700,224780150,7490,7490,7490,7490,0
|
|
20240624,113600,224780150,7490,7490,7490,7490,0
|
|
20240624,113500,224780150,7490,7490,7490,7490,10
|
|
20240624,113400,224705250,7490,7490,7490,7490,0
|
|
20240624,113300,224705250,7490,7490,7490,7490,0
|
|
20240624,113200,224705250,7490,7490,7490,7490,10
|
|
20240624,113100,224630350,7490,7490,7490,7490,0
|
|
20240624,113000,224630350,7490,7490,7490,7490,0
|
|
20240624,112900,224630350,7490,7480,7490,7480,22
|
|
20240624,112800,224465770,7480,7480,7480,7480,0
|
|
20240624,112700,224465770,7480,7480,7480,7480,0
|
|
20240624,112600,224465770,7480,7480,7480,7480,63
|
|
20240624,112500,223994530,7480,7480,7480,7480,10
|
|
20240624,112400,223919730,7480,7480,7480,7480,0
|
|
20240624,112300,223919730,7480,7480,7480,7480,0
|
|
20240624,112200,223919730,7480,7480,7480,7480,10
|
|
20240624,112100,223844930,7480,7480,7480,7480,0
|
|
20240624,112000,223844930,7480,7480,7480,7480,2
|
|
20240624,111900,223829970,7510,7490,7510,7490,22
|
|
20240624,111800,223665170,7510,7510,7510,7510,17
|
|
20240624,111700,223537500,7510,7510,7510,7510,7
|
|
20240624,111600,223484930,7480,7510,7510,7480,18
|
|
20240624,111500,223350050,7510,7490,7510,7490,743
|
|
20240624,111400,217774540,7490,7490,7490,7490,1
|
|
20240624,111300,217767050,7480,7480,7480,7480,10
|
|
20240624,111200,217692250,7480,7490,7490,7480,159
|
|
20240624,111100,216501440,7480,7480,7480,7480,266
|
|
20240624,111000,214511760,7480,7480,7480,7480,10
|
|
20240624,110900,214436960,7480,7480,7480,7480,32
|
|
20240624,110800,214197600,7480,7480,7480,7480,0
|
|
20240624,110700,214197600,7480,7470,7480,7470,76
|
|
20240624,110600,213629820,7470,7480,7480,7470,20
|
|
20240624,110500,213480320,7480,7480,7480,7480,2
|
|
20240624,110400,213465360,7470,7470,7470,7470,5
|
|
20240624,110300,213428010,7470,7470,7470,7470,10
|
|
20240624,110200,213353310,7470,7470,7470,7470,0
|
|
20240624,110100,213353310,7470,7470,7470,7470,100
|
|
20240624,110000,212606310,7470,7480,7480,7470,23
|
|
20240624,105900,212434370,7470,7480,7480,7470,23
|
|
20240624,105800,212262460,7470,7470,7470,7470,0
|
|
20240624,105700,212262460,7470,7470,7470,7470,10
|
|
20240624,105600,212187760,7470,7470,7470,7470,0
|
|
20240624,105500,212187760,7470,7470,7470,7470,1
|
|
20240624,105400,212180290,7470,7470,7470,7470,10
|
|
20240624,105300,212105590,7480,7480,7480,7480,18
|
|
20240624,105200,211970950,7480,7480,7480,7480,5
|
|
20240624,105100,211933550,7480,7460,7480,7460,63
|
|
20240624,105000,211462510,7470,7480,7480,7470,693
|
|
20240624,104900,206283790,7480,7480,7480,7480,0
|
|
20240624,104800,206283790,7480,7480,7490,7480,775
|
|
20240624,104700,200486360,7460,7480,7480,7460,423
|
|
20240624,104600,197325680,7480,7480,7480,7480,0
|
|
20240624,104500,197325680,7480,7480,7480,7480,0
|
|
20240624,104400,197325680,7480,7500,7500,7480,486
|
|
20240624,104300,193685970,7510,7510,7510,7510,0
|
|
20240624,104200,193685970,7510,7510,7510,7510,0
|
|
20240624,104100,193685970,7510,7500,7510,7500,27
|
|
20240624,104000,193483320,7490,7490,7490,7490,0
|
|
20240624,103900,193483320,7490,7490,7490,7490,0
|
|
20240624,103800,193483320,7490,7490,7490,7490,10
|
|
20240624,103700,193408420,7500,7500,7500,7500,0
|
|
20240624,103600,193408420,7500,7500,7500,7500,106
|
|
20240624,103500,192613420,7480,7490,7490,7480,76
|
|
20240624,103400,192044900,7490,7490,7490,7490,130
|
|
20240624,103300,191071200,7510,7510,7510,7510,150
|
|
20240624,103200,189944700,7520,7480,7520,7480,585
|
|
20240624,103100,185556300,7510,7520,7520,7480,4083
|
|
20240624,103000,154908100,7520,7520,7520,7520,0
|
|
20240624,102900,154908100,7520,7520,7520,7520,0
|
|
20240624,102800,154908100,7520,7520,7520,7520,10
|
|
20240624,102700,154832900,7540,7540,7540,7540,1
|
|
20240624,102600,154825360,7540,7530,7540,7520,783
|
|
20240624,102500,148934540,7520,7520,7520,7520,10
|
|
20240624,102400,148859340,7530,7530,7530,7530,0
|
|
20240624,102300,148859340,7530,7530,7530,7530,2
|
|
20240624,102200,148844280,7530,7530,7530,7520,22
|
|
20240624,102100,148678720,7530,7520,7530,7510,1610
|
|
20240624,102000,136576440,7510,7510,7510,7510,0
|
|
20240624,101900,136576440,7510,7510,7510,7510,10
|
|
20240624,101800,136501340,7520,7520,7520,7520,0
|
|
20240624,101700,136501340,7520,7520,7520,7520,32
|
|
20240624,101600,136260700,7520,7530,7530,7520,322
|
|
20240624,101500,133837750,7530,7530,7530,7530,0
|
|
20240624,101400,133837750,7530,7530,7530,7530,0
|
|
20240624,101300,133837750,7530,7520,7530,7520,57
|
|
20240624,101200,133409100,7520,7540,7540,7520,75
|
|
20240624,101100,132844320,7540,7540,7550,7540,52
|
|
20240624,101000,132452140,7530,7530,7530,7520,1206
|
|
20240624,100900,123373470,7530,7570,7570,7530,845
|
|
20240624,100800,116992850,7580,7580,7580,7580,0
|
|
20240624,100700,116992850,7580,7580,7580,7580,1
|
|
20240624,100600,116985270,7560,7560,7560,7560,10
|
|
20240624,100500,116909670,7570,7570,7570,7570,0
|
|
20240624,100400,116909670,7570,7570,7570,7570,53
|
|
20240624,100300,116508460,7560,7560,7560,7560,10
|
|
20240624,100200,116432860,7560,7560,7560,7560,400
|
|
20240624,100100,113408860,7590,7580,7590,7580,37
|
|
20240624,100000,113128170,7580,7580,7600,7570,7673
|
|
20240624,095900,54972150,7590,7580,7590,7580,1164
|
|
20240624,095800,46148920,7590,7590,7590,7590,8
|
|
20240624,095700,46088200,7580,7590,7590,7580,15
|
|
20240624,095600,45974490,7590,7590,7590,7590,2
|
|
20240624,095500,45959310,7590,7590,7590,7590,5
|
|
20240624,095400,45921360,7580,7580,7580,7580,526
|
|
20240624,095300,41934280,7580,7580,7580,7580,10
|
|
20240624,095200,41858480,7590,7590,7590,7590,100
|
|
20240624,095100,41099480,7580,7580,7580,7580,230
|
|
20240624,095000,39356080,7580,7580,7580,7580,10
|
|
20240624,094900,39280280,7580,7580,7580,7580,304
|
|
20240624,094800,36975960,7580,7580,7580,7580,0
|
|
20240624,094700,36975960,7580,7590,7590,7580,1143
|
|
20240624,094600,28300690,7610,7610,7610,7610,0
|
|
20240624,094500,28300690,7610,7610,7610,7610,1
|
|
20240624,094400,28293080,7610,7590,7610,7590,14
|
|
20240624,094300,28186740,7610,7610,7610,7610,0
|
|
20240624,094200,28186740,7610,7610,7610,7610,9
|
|
20240624,094100,28118250,7610,7590,7610,7590,100
|
|
20240624,094000,27359170,7590,7590,7590,7590,116
|
|
20240624,093900,26478730,7610,7610,7610,7610,1
|
|
20240624,093800,26471120,7610,7580,7610,7580,186
|
|
20240624,093700,25058900,7590,7580,7590,7580,158
|
|
20240624,093600,23861230,7580,7580,7580,7580,100
|
|
20240624,093500,23103230,7590,7590,7590,7590,469
|
|
20240624,093400,19543520,7600,7600,7600,7600,2
|
|
20240624,093300,19528320,7590,7590,7590,7590,0
|
|
20240624,093200,19528320,7590,7590,7590,7590,0
|
|
20240624,093100,19528320,7590,7590,7590,7590,10
|
|
20240624,093000,19452420,7590,7590,7590,7590,0
|
|
20240624,092900,19452420,7590,7590,7590,7590,0
|
|
20240624,092800,19452420,7590,7590,7590,7590,10
|
|
20240624,092700,19376520,7610,7610,7610,7610,10
|
|
20240624,092600,19300420,7590,7590,7590,7590,0
|
|
20240624,092500,19300420,7590,7590,7590,7590,10
|
|
20240624,092400,19224520,7610,7610,7610,7610,0
|
|
20240624,092300,19224520,7610,7610,7610,7610,0
|
|
20240624,092200,19224520,7610,7600,7610,7600,11
|
|
20240624,092100,19140910,7590,7590,7590,7590,0
|
|
20240624,092000,19140910,7590,7590,7590,7590,0
|
|
20240624,091900,19140910,7590,7600,7600,7590,231
|
|
20240624,091800,17386880,7610,7610,7610,7610,1
|
|
20240624,091700,17379270,7610,7610,7610,7610,0
|
|
20240624,091600,17379270,7610,7610,7610,7610,51
|
|
20240624,091500,16991160,7650,7630,7650,7610,468
|
|
20240624,091400,13423860,7640,7640,7640,7640,0
|
|
20240624,091300,13423860,7640,7650,7650,7640,45
|
|
20240624,091200,13080020,7650,7670,7670,7650,61
|
|
20240624,091100,12613070,7680,7680,7680,7680,22
|
|
20240624,091000,12444110,7680,7700,7700,7680,26
|
|
20240624,090900,12244180,7710,7680,7760,7680,184
|
|
20240624,090800,10830550,7680,7680,7680,7680,8
|
|
20240624,090700,10769110,7650,7680,7680,7650,146
|
|
20240624,090600,9651790,7680,7660,7680,7630,849
|
|
20240624,090500,3153250,7660,7660,7660,7660,1
|
|
20240624,090400,3145590,7660,7660,7660,7660,1
|
|
20240624,090300,3137930,7650,7650,7650,7650,0
|
|
20240624,090200,3137930,7650,7650,7650,7650,0
|
|
20240624,090100,3137930,7650,7650,7650,7650,100
|
|
20240624,090000,2372930,7630,7630,7630,7630,311
|