687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,202400,291605080,7360,7360,7360,7360,999
|
|
20240625,202300,291605080,7360,7360,7360,7360,0
|
|
20240625,202200,291605080,7360,7360,7360,7360,0
|
|
20240625,202100,291605080,7360,7360,7360,7360,0
|
|
20240625,202000,291605080,7360,7360,7360,7360,0
|
|
20240625,201900,291605080,7360,7360,7360,7360,0
|
|
20240625,201800,291605080,7360,7360,7360,7360,0
|
|
20240625,201700,291605080,7360,7360,7360,7360,0
|
|
20240625,201600,291605080,7360,7360,7360,7360,0
|
|
20240625,201500,291605080,7360,7360,7360,7360,0
|
|
20240625,201400,291605080,7360,7360,7360,7360,0
|
|
20240625,201300,291605080,7360,7360,7360,7360,0
|
|
20240625,201200,291605080,7360,7360,7360,7360,0
|
|
20240625,201100,291605080,7360,7360,7360,7360,0
|
|
20240625,201000,291605080,7360,7360,7360,7360,0
|
|
20240625,200900,291605080,7360,7360,7360,7360,0
|
|
20240625,200800,291605080,7360,7360,7360,7360,0
|
|
20240625,200700,291605080,7360,7360,7360,7360,0
|
|
20240625,200600,291605080,7360,7360,7360,7360,0
|
|
20240625,200500,291605080,7360,7360,7360,7360,0
|
|
20240625,200400,291605080,7360,7360,7360,7360,0
|
|
20240625,200300,291605080,7360,7360,7360,7360,0
|
|
20240625,200200,291605080,7360,7360,7360,7360,0
|
|
20240625,200100,291605080,7360,7360,7360,7360,0
|
|
20240625,200000,291605080,7360,7360,7360,7360,0
|
|
20240625,195900,291605080,7360,7360,7360,7360,0
|
|
20240625,195800,291605080,7360,7360,7360,7360,0
|
|
20240625,195700,291605080,7360,7360,7360,7360,0
|
|
20240625,195600,291605080,7360,7360,7360,7360,0
|
|
20240625,195500,291605080,7360,7360,7360,7360,0
|
|
20240625,195400,291605080,7360,7360,7360,7360,999
|
|
20240625,195300,291605080,7360,7360,7360,7360,0
|
|
20240625,195200,291605080,7360,7360,7360,7360,0
|
|
20240625,195100,291605080,7360,7360,7360,7360,0
|
|
20240625,195000,291605080,7360,7360,7360,7360,0
|
|
20240625,194900,291605080,7360,7360,7360,7360,0
|
|
20240625,194800,291605080,7360,7360,7360,7360,0
|
|
20240625,194700,291605080,7360,7360,7360,7360,0
|
|
20240625,194600,291605080,7360,7360,7360,7360,0
|
|
20240625,194500,291605080,7360,7360,7360,7360,0
|
|
20240625,194400,291605080,7360,7360,7360,7360,0
|
|
20240625,194300,291605080,7360,7360,7360,7360,0
|
|
20240625,194200,291605080,7360,7360,7360,7360,0
|
|
20240625,194100,291605080,7360,7360,7360,7360,0
|
|
20240625,194000,291605080,7360,7360,7360,7360,0
|
|
20240625,193900,291605080,7360,7360,7360,7360,0
|
|
20240625,193800,291605080,7360,7360,7360,7360,0
|
|
20240625,193700,291605080,7360,7360,7360,7360,0
|
|
20240625,193600,291605080,7360,7360,7360,7360,0
|
|
20240625,193500,291605080,7360,7360,7360,7360,0
|
|
20240625,193400,291605080,7360,7360,7360,7360,0
|
|
20240625,193300,291605080,7360,7360,7360,7360,0
|
|
20240625,193200,291605080,7360,7360,7360,7360,0
|
|
20240625,193100,291605080,7360,7360,7360,7360,0
|
|
20240625,193000,291605080,7360,7360,7360,7360,0
|
|
20240625,192900,291605080,7360,7360,7360,7360,0
|
|
20240625,192800,291605080,7360,7360,7360,7360,0
|
|
20240625,192700,291605080,7360,7360,7360,7360,0
|
|
20240625,192600,291605080,7360,7360,7360,7360,0
|
|
20240625,192500,291605080,7360,7360,7360,7360,0
|
|
20240625,192400,291605080,7360,7360,7360,7360,999
|
|
20240625,192300,291605080,7360,7360,7360,7360,0
|
|
20240625,192200,291605080,7360,7360,7360,7360,0
|
|
20240625,192100,291605080,7360,7360,7360,7360,0
|
|
20240625,192000,291605080,7360,7360,7360,7360,0
|
|
20240625,191900,291605080,7360,7360,7360,7360,0
|
|
20240625,191800,291605080,7360,7360,7360,7360,0
|
|
20240625,191700,291605080,7360,7360,7360,7360,0
|
|
20240625,191600,291605080,7360,7360,7360,7360,0
|
|
20240625,191500,291605080,7360,7360,7360,7360,0
|
|
20240625,191400,291605080,7360,7360,7360,7360,0
|
|
20240625,191300,291605080,7360,7360,7360,7360,0
|
|
20240625,191200,291605080,7360,7360,7360,7360,0
|
|
20240625,191100,291605080,7360,7360,7360,7360,0
|
|
20240625,191000,291605080,7360,7360,7360,7360,0
|
|
20240625,190900,291605080,7360,7360,7360,7360,0
|
|
20240625,190800,291605080,7360,7360,7360,7360,0
|
|
20240625,190700,291605080,7360,7360,7360,7360,0
|
|
20240625,190600,291605080,7360,7360,7360,7360,0
|
|
20240625,190500,291605080,7360,7360,7360,7360,0
|
|
20240625,190400,291605080,7360,7360,7360,7360,0
|
|
20240625,190300,291605080,7360,7360,7360,7360,0
|
|
20240625,190200,291605080,7360,7360,7360,7360,0
|
|
20240625,190100,291605080,7360,7360,7360,7360,0
|
|
20240625,190000,291605080,7360,7360,7360,7360,0
|
|
20240625,185900,291605080,7360,7360,7360,7360,0
|
|
20240625,185800,291605080,7360,7360,7360,7360,0
|
|
20240625,185700,291605080,7360,7360,7360,7360,0
|
|
20240625,185600,291605080,7360,7360,7360,7360,0
|
|
20240625,185500,291605080,7360,7360,7360,7360,0
|
|
20240625,185400,291605080,7360,7360,7360,7360,999
|
|
20240625,185300,291605080,7360,7360,7360,7360,0
|
|
20240625,185200,291605080,7360,7360,7360,7360,0
|
|
20240625,185100,291605080,7360,7360,7360,7360,0
|
|
20240625,185000,291605080,7360,7360,7360,7360,0
|
|
20240625,184900,291605080,7360,7360,7360,7360,0
|
|
20240625,184800,291605080,7360,7360,7360,7360,0
|
|
20240625,184700,291605080,7360,7360,7360,7360,0
|
|
20240625,184600,291605080,7360,7360,7360,7360,0
|
|
20240625,184500,291605080,7360,7360,7360,7360,0
|
|
20240625,184400,291605080,7360,7360,7360,7360,0
|
|
20240625,184300,291605080,7360,7360,7360,7360,0
|
|
20240625,184200,291605080,7360,7360,7360,7360,0
|
|
20240625,184100,291605080,7360,7360,7360,7360,0
|
|
20240625,184000,291605080,7360,7360,7360,7360,0
|
|
20240625,183900,291605080,7360,7360,7360,7360,0
|
|
20240625,183800,291605080,7360,7360,7360,7360,0
|
|
20240625,183700,291605080,7360,7360,7360,7360,0
|
|
20240625,183600,291605080,7360,7360,7360,7360,0
|
|
20240625,183500,291605080,7360,7360,7360,7360,0
|
|
20240625,183400,291605080,7360,7360,7360,7360,0
|
|
20240625,183300,291605080,7360,7360,7360,7360,0
|
|
20240625,183200,291605080,7360,7360,7360,7360,0
|
|
20240625,183100,291605080,7360,7360,7360,7360,0
|
|
20240625,183000,291605080,7360,7360,7360,7360,0
|
|
20240625,182900,291605080,7360,7360,7360,7360,0
|
|
20240625,182800,291605080,7360,7360,7360,7360,0
|
|
20240625,182700,291605080,7360,7360,7360,7360,0
|
|
20240625,182600,291605080,7360,7360,7360,7360,0
|
|
20240625,182500,291605080,7360,7360,7360,7360,0
|
|
20240625,182400,291605080,7360,7360,7360,7360,999
|
|
20240625,182300,291605080,7360,7360,7360,7360,0
|
|
20240625,182200,291605080,7360,7360,7360,7360,0
|
|
20240625,182100,291605080,7360,7360,7360,7360,0
|
|
20240625,182000,291605080,7360,7360,7360,7360,0
|
|
20240625,181900,291605080,7360,7360,7360,7360,0
|
|
20240625,181800,291605080,7360,7360,7360,7360,0
|
|
20240625,181700,291605080,7360,7360,7360,7360,0
|
|
20240625,181600,291605080,7360,7360,7360,7360,0
|
|
20240625,181500,291605080,7360,7360,7360,7360,0
|
|
20240625,181400,291605080,7360,7360,7360,7360,0
|
|
20240625,181300,291605080,7360,7360,7360,7360,0
|
|
20240625,181200,291605080,7360,7360,7360,7360,0
|
|
20240625,181100,291605080,7360,7360,7360,7360,0
|
|
20240625,181000,291605080,7360,7360,7360,7360,0
|
|
20240625,180900,291605080,7360,7360,7360,7360,0
|
|
20240625,180800,291605080,7360,7360,7360,7360,0
|
|
20240625,180700,291605080,7360,7360,7360,7360,0
|
|
20240625,180600,291605080,7360,7360,7360,7360,0
|
|
20240625,180500,291605080,7360,7360,7360,7360,0
|
|
20240625,180400,291605080,7360,7360,7360,7360,0
|
|
20240625,180300,291605080,7360,7360,7360,7360,0
|
|
20240625,180200,291605080,7360,7360,7360,7360,0
|
|
20240625,180100,291605080,7360,7360,7360,7360,0
|
|
20240625,180000,291605080,7360,7360,7360,7360,0
|
|
20240625,175900,291605080,7360,7360,7360,7360,0
|
|
20240625,175800,291605080,7360,7360,7360,7360,0
|
|
20240625,175700,291605080,7360,7360,7360,7360,0
|
|
20240625,175600,291605080,7360,7360,7360,7360,0
|
|
20240625,175500,291605080,7360,7360,7360,7360,0
|
|
20240625,175400,291605080,7360,7360,7360,7360,999
|
|
20240625,175300,291605080,7360,7360,7360,7360,0
|
|
20240625,175200,291605080,7360,7360,7360,7360,0
|
|
20240625,175100,291605080,7360,7360,7360,7360,0
|
|
20240625,175000,291605080,7360,7360,7360,7360,0
|
|
20240625,174900,291605080,7360,7360,7360,7360,0
|
|
20240625,174800,291605080,7360,7360,7360,7360,0
|
|
20240625,174700,291605080,7360,7360,7360,7360,0
|
|
20240625,174600,291605080,7360,7360,7360,7360,0
|
|
20240625,174500,291605080,7360,7360,7360,7360,0
|
|
20240625,174400,291605080,7360,7360,7360,7360,0
|
|
20240625,174300,291605080,7360,7360,7360,7360,0
|
|
20240625,174200,291605080,7360,7360,7360,7360,0
|
|
20240625,174100,291605080,7360,7360,7360,7360,0
|
|
20240625,174000,291605080,7360,7360,7360,7360,0
|
|
20240625,173900,291605080,7360,7360,7360,7360,0
|
|
20240625,173800,291605080,7360,7360,7360,7360,0
|
|
20240625,173700,291605080,7360,7360,7360,7360,0
|
|
20240625,173600,291605080,7360,7360,7360,7360,0
|
|
20240625,173500,291605080,7360,7360,7360,7360,0
|
|
20240625,173400,291605080,7360,7360,7360,7360,0
|
|
20240625,173300,291605080,7360,7360,7360,7360,0
|
|
20240625,173200,291605080,7360,7360,7360,7360,0
|
|
20240625,173100,291605080,7360,7360,7360,7360,0
|
|
20240625,173000,291605080,7360,7360,7360,7360,0
|
|
20240625,172900,291605080,7360,7360,7360,7360,0
|
|
20240625,172800,291605080,7360,7360,7360,7360,0
|
|
20240625,172700,291605080,7360,7360,7360,7360,0
|
|
20240625,172600,291605080,7360,7360,7360,7360,0
|
|
20240625,172500,291605080,7360,7360,7360,7360,0
|
|
20240625,172400,291605080,7360,7360,7360,7360,999
|
|
20240625,172300,291605080,7360,7360,7360,7360,0
|
|
20240625,172200,291605080,7360,7360,7360,7360,0
|
|
20240625,172100,291605080,7360,7360,7360,7360,0
|
|
20240625,172000,291605080,7360,7360,7360,7360,0
|
|
20240625,171900,291605080,7360,7360,7360,7360,0
|
|
20240625,171800,291605080,7360,7360,7360,7360,0
|
|
20240625,171700,291605080,7360,7360,7360,7360,0
|
|
20240625,171600,291605080,7360,7360,7360,7360,0
|
|
20240625,171500,291605080,7360,7360,7360,7360,0
|
|
20240625,171400,291605080,7360,7360,7360,7360,0
|
|
20240625,171300,291605080,7360,7360,7360,7360,0
|
|
20240625,171200,291605080,7360,7360,7360,7360,0
|
|
20240625,171100,291605080,7360,7360,7360,7360,0
|
|
20240625,171000,291605080,7360,7360,7360,7360,0
|
|
20240625,170900,291605080,7360,7360,7360,7360,0
|
|
20240625,170800,291605080,7360,7360,7360,7360,0
|
|
20240625,170700,291605080,7360,7360,7360,7360,0
|
|
20240625,170600,291605080,7360,7360,7360,7360,0
|
|
20240625,170500,291605080,7360,7360,7360,7360,0
|
|
20240625,170400,291605080,7360,7360,7360,7360,0
|
|
20240625,170300,291605080,7360,7360,7360,7360,0
|
|
20240625,170200,291605080,7360,7360,7360,7360,0
|
|
20240625,170100,291605080,7360,7360,7360,7360,0
|
|
20240625,170000,291605080,7360,7360,7360,7360,0
|
|
20240625,165900,291605080,7360,7360,7360,7360,0
|
|
20240625,165800,291605080,7360,7360,7360,7360,0
|
|
20240625,165700,291605080,7360,7360,7360,7360,0
|
|
20240625,165600,291605080,7360,7360,7360,7360,0
|
|
20240625,165500,291605080,7360,7360,7360,7360,0
|
|
20240625,165400,291605080,7360,7360,7360,7360,999
|
|
20240625,165300,291605080,7360,7360,7360,7360,0
|
|
20240625,165200,291605080,7360,7360,7360,7360,0
|
|
20240625,165100,291605080,7360,7360,7360,7360,0
|
|
20240625,165000,291605080,7360,7360,7360,7360,0
|
|
20240625,164900,291605080,7360,7360,7360,7360,0
|
|
20240625,164800,291605080,7360,7360,7360,7360,0
|
|
20240625,164700,291605080,7360,7360,7360,7360,0
|
|
20240625,164600,291605080,7360,7360,7360,7360,0
|
|
20240625,164500,291605080,7360,7360,7360,7360,0
|
|
20240625,164400,291605080,7360,7360,7360,7360,0
|
|
20240625,164300,291605080,7360,7360,7360,7360,0
|
|
20240625,164200,291605080,7360,7360,7360,7360,0
|
|
20240625,164100,291605080,7360,7360,7360,7360,0
|
|
20240625,164000,291605080,7360,7360,7360,7360,0
|
|
20240625,163900,291605080,7360,7360,7360,7360,0
|
|
20240625,163800,291605080,7360,7360,7360,7360,0
|
|
20240625,163700,291605080,7360,7360,7360,7360,0
|
|
20240625,163600,291605080,7360,7360,7360,7360,0
|
|
20240625,163500,291605080,7360,7360,7360,7360,0
|
|
20240625,163400,291605080,7360,7360,7360,7360,0
|
|
20240625,163300,291605080,7360,7360,7360,7360,0
|
|
20240625,163200,291605080,7360,7360,7360,7360,0
|
|
20240625,163100,291605080,7360,7360,7360,7360,0
|
|
20240625,163000,291605080,7360,7360,7360,7360,0
|
|
20240625,162900,291605080,7360,7360,7360,7360,0
|
|
20240625,162800,291605080,7360,7360,7360,7360,0
|
|
20240625,162700,291605080,7360,7360,7360,7360,0
|
|
20240625,162600,291605080,7360,7360,7360,7360,0
|
|
20240625,162500,291605080,7360,7360,7360,7360,0
|
|
20240625,162400,291605080,7360,7360,7360,7360,999
|
|
20240625,162300,291605080,7360,7360,7360,7360,0
|
|
20240625,162200,291605080,7360,7360,7360,7360,0
|
|
20240625,162100,291605080,7360,7360,7360,7360,0
|
|
20240625,162000,291605080,7360,7360,7360,7360,0
|
|
20240625,161900,291605080,7360,7360,7360,7360,0
|
|
20240625,161800,291605080,7360,7360,7360,7360,0
|
|
20240625,161700,291605080,7360,7360,7360,7360,0
|
|
20240625,161600,291605080,7360,7360,7360,7360,0
|
|
20240625,161500,291605080,7360,7360,7360,7360,0
|
|
20240625,161400,291605080,7360,7360,7360,7360,0
|
|
20240625,161300,291605080,7360,7360,7360,7360,0
|
|
20240625,161200,291605080,7360,7360,7360,7360,0
|
|
20240625,161100,291605080,7360,7360,7360,7360,0
|
|
20240625,161000,291605080,7360,7360,7360,7360,0
|
|
20240625,160900,291605080,7360,7360,7360,7360,0
|
|
20240625,160800,291605080,7360,7360,7360,7360,0
|
|
20240625,160700,291605080,7360,7360,7360,7360,0
|
|
20240625,160600,291605080,7360,7360,7360,7360,0
|
|
20240625,160500,291605080,7360,7360,7360,7360,0
|
|
20240625,160400,291605080,7360,7360,7360,7360,0
|
|
20240625,160300,291605080,7360,7360,7360,7360,0
|
|
20240625,160200,291605080,7360,7360,7360,7360,0
|
|
20240625,160100,291605080,7360,7360,7360,7360,0
|
|
20240625,160000,291605080,7360,7360,7360,7360,0
|
|
20240625,155900,291605080,7360,7360,7360,7360,0
|
|
20240625,155800,291605080,7360,7360,7360,7360,0
|
|
20240625,155700,291605080,7360,7360,7360,7360,0
|
|
20240625,155600,291605080,7360,7360,7360,7360,0
|
|
20240625,155500,291605080,7360,7360,7360,7360,0
|
|
20240625,155400,291605080,7360,7360,7360,7360,999
|
|
20240625,155300,291605080,7360,7360,7360,7360,0
|
|
20240625,155200,291605080,7360,7360,7360,7360,0
|
|
20240625,155100,291605080,7360,7360,7360,7360,0
|
|
20240625,155000,291605080,7360,7360,7360,7360,0
|
|
20240625,154900,291605080,7360,7360,7360,7360,0
|
|
20240625,154800,291605080,7360,7360,7360,7360,0
|
|
20240625,154700,291605080,7360,7360,7360,7360,0
|
|
20240625,154600,291605080,7360,7360,7360,7360,0
|
|
20240625,154500,291605080,7360,7360,7360,7360,0
|
|
20240625,154400,291605080,7360,7360,7360,7360,0
|
|
20240625,154300,291605080,7360,7360,7360,7360,0
|
|
20240625,154200,291605080,7360,7360,7360,7360,0
|
|
20240625,154100,291605080,7360,7360,7360,7360,0
|
|
20240625,154000,291605080,7360,7360,7360,7360,0
|
|
20240625,153900,291605080,7360,7360,7360,7360,0
|
|
20240625,153800,291605080,7360,7360,7360,7360,0
|
|
20240625,153700,291605080,7360,7360,7360,7360,0
|
|
20240625,153600,291605080,7360,7360,7360,7360,0
|
|
20240625,153500,291605080,7360,7360,7360,7360,0
|
|
20240625,153400,291605080,7360,7360,7360,7360,0
|
|
20240625,153300,291605080,7360,7360,7360,7360,0
|
|
20240625,153200,291605080,7360,7360,7360,7360,0
|
|
20240625,153100,291605080,7360,7360,7360,7360,0
|
|
20240625,153000,291605080,7360,7360,7360,7360,999
|
|
20240625,152900,284252440,7360,7360,7360,7360,0
|
|
20240625,152800,284252440,7360,7360,7360,7360,0
|
|
20240625,152700,284252440,7360,7360,7360,7360,0
|
|
20240625,152600,284252440,7360,7360,7360,7360,0
|
|
20240625,152500,284252440,7360,7360,7360,7360,0
|
|
20240625,152400,284252440,7360,7360,7360,7360,0
|
|
20240625,152300,284252440,7360,7360,7360,7360,0
|
|
20240625,152200,284252440,7360,7360,7360,7360,0
|
|
20240625,152100,284252440,7360,7360,7360,7360,0
|
|
20240625,152000,284252440,7360,7360,7360,7360,0
|
|
20240625,151900,284252440,7360,7370,7370,7360,127
|
|
20240625,151800,283317710,7350,7350,7350,7350,100
|
|
20240625,151700,282582710,7360,7360,7360,7360,100
|
|
20240625,151600,281846710,7360,7360,7360,7360,0
|
|
20240625,151500,281846710,7360,7360,7360,7360,58
|
|
20240625,151400,281419830,7370,7370,7370,7370,0
|
|
20240625,151300,281419830,7370,7370,7370,7370,0
|
|
20240625,151200,281419830,7370,7370,7370,7370,1
|
|
20240625,151100,281412460,7360,7360,7360,7360,50
|
|
20240625,151000,281044460,7360,7360,7360,7360,544
|
|
20240625,150900,277040620,7350,7380,7380,7350,2236
|
|
20240625,150800,260600660,7390,7390,7390,7390,0
|
|
20240625,150700,260600660,7390,7390,7390,7390,0
|
|
20240625,150600,260600660,7390,7390,7390,7390,3
|
|
20240625,150500,260578490,7390,7390,7390,7390,0
|
|
20240625,150400,260578490,7390,7390,7390,7390,18
|
|
20240625,150300,260445470,7390,7390,7390,7390,16
|
|
20240625,150200,260327230,7390,7390,7390,7390,0
|
|
20240625,150100,260327230,7390,7390,7390,7390,0
|
|
20240625,150000,260327230,7390,7390,7390,7390,0
|
|
20240625,145900,260327230,7390,7390,7390,7390,0
|
|
20240625,145800,260327230,7390,7390,7390,7390,0
|
|
20240625,145700,260327230,7390,7390,7390,7390,6
|
|
20240625,145600,260282890,7370,7380,7380,7370,152
|
|
20240625,145500,259162380,7390,7390,7390,7390,0
|
|
20240625,145400,259162380,7390,7390,7390,7390,0
|
|
20240625,145300,259162380,7390,7390,7390,7390,0
|
|
20240625,145200,259162380,7390,7390,7390,7390,0
|
|
20240625,145100,259162380,7390,7390,7390,7390,4
|
|
20240625,145000,259132820,7390,7390,7390,7390,20
|
|
20240625,144900,258985020,7390,7390,7390,7390,0
|
|
20240625,144800,258985020,7390,7390,7390,7390,0
|
|
20240625,144700,258985020,7390,7390,7390,7390,0
|
|
20240625,144600,258985020,7390,7390,7390,7390,0
|
|
20240625,144500,258985020,7390,7390,7390,7390,0
|
|
20240625,144400,258985020,7390,7390,7390,7390,0
|
|
20240625,144300,258985020,7390,7390,7390,7390,0
|
|
20240625,144200,258985020,7390,7390,7390,7390,0
|
|
20240625,144100,258985020,7390,7390,7390,7390,0
|
|
20240625,144000,258985020,7390,7390,7390,7390,0
|
|
20240625,143900,258985020,7390,7390,7390,7390,0
|
|
20240625,143800,258985020,7390,7390,7390,7390,1
|
|
20240625,143700,258977630,7380,7380,7380,7380,4
|
|
20240625,143600,258948110,7380,7380,7380,7380,0
|
|
20240625,143500,258948110,7380,7380,7380,7380,0
|
|
20240625,143400,258948110,7380,7380,7380,7380,0
|
|
20240625,143300,258948110,7380,7380,7380,7380,2
|
|
20240625,143200,258933350,7340,7340,7340,7340,0
|
|
20240625,143100,258933350,7340,7340,7340,7340,23
|
|
20240625,143000,258764530,7330,7330,7330,7330,141
|
|
20240625,142900,257731000,7330,7330,7330,7330,20
|
|
20240625,142800,257584400,7330,7330,7330,7330,20
|
|
20240625,142700,257437800,7330,7330,7330,7330,20
|
|
20240625,142600,257291200,7340,7340,7340,7340,2
|
|
20240625,142500,257276520,7340,7340,7340,7340,471
|
|
20240625,142400,253819380,7340,7340,7340,7340,20
|
|
20240625,142300,253672580,7340,7340,7340,7340,20
|
|
20240625,142200,253525780,7340,7340,7340,7340,41
|
|
20240625,142100,253224840,7340,7340,7340,7340,20
|
|
20240625,142000,253078040,7340,7340,7340,7340,20
|
|
20240625,141900,252931240,7340,7340,7340,7340,20
|
|
20240625,141800,252784440,7340,7340,7340,7340,20
|
|
20240625,141700,252637640,7340,7340,7340,7340,20
|
|
20240625,141600,252490840,7340,7340,7340,7340,60
|
|
20240625,141500,252050440,7380,7380,7380,7380,0
|
|
20240625,141400,252050440,7380,7380,7380,7380,0
|
|
20240625,141300,252050440,7380,7380,7380,7380,0
|
|
20240625,141200,252050440,7380,7340,7380,7340,35
|
|
20240625,141100,251793360,7340,7340,7340,7340,20
|
|
20240625,141000,251646560,7340,7340,7340,7340,20
|
|
20240625,140900,251499760,7340,7340,7340,7340,20
|
|
20240625,140800,251352960,7350,7340,7350,7340,24
|
|
20240625,140700,251176760,7340,7330,7340,7330,40
|
|
20240625,140600,250883360,7340,7340,7340,7340,0
|
|
20240625,140500,250883360,7340,7330,7340,7330,40
|
|
20240625,140400,250589960,7330,7330,7330,7330,20
|
|
20240625,140300,250443360,7330,7330,7330,7330,20
|
|
20240625,140200,250296760,7330,7330,7330,7330,20
|
|
20240625,140100,250150160,7340,7340,7340,7340,0
|
|
20240625,140000,250150160,7340,7330,7340,7330,38
|
|
20240625,135900,249871440,7330,7330,7330,7330,20
|
|
20240625,135800,249724840,7330,7330,7330,7330,20
|
|
20240625,135700,249578240,7330,7330,7330,7330,20
|
|
20240625,135600,249431640,7340,7340,7340,7340,2
|
|
20240625,135500,249416960,7350,7330,7350,7330,45
|
|
20240625,135400,249086850,7330,7330,7330,7330,45
|
|
20240625,135300,248757000,7330,7330,7330,7330,150
|
|
20240625,135200,247657500,7330,7330,7330,7330,20
|
|
20240625,135100,247510900,7330,7330,7330,7330,20
|
|
20240625,135000,247364300,7340,7340,7340,7340,0
|
|
20240625,134900,247364300,7340,7340,7340,7340,40
|
|
20240625,134800,247070700,7330,7330,7330,7330,20
|
|
20240625,134700,246924100,7330,7340,7340,7330,204
|
|
20240625,134600,245428430,7340,7340,7340,7340,20
|
|
20240625,134500,245281630,7340,7340,7340,7340,220
|
|
20240625,134400,243666830,7340,7340,7340,7340,20
|
|
20240625,134300,243520030,7340,7340,7340,7340,20
|
|
20240625,134200,243373230,7340,7340,7340,7340,20
|
|
20240625,134100,243226430,7340,7340,7340,7340,20
|
|
20240625,134000,243079630,7340,7330,7340,7330,1855
|
|
20240625,133900,229464080,7320,7320,7320,7320,20
|
|
20240625,133800,229317680,7320,7330,7330,7320,170
|
|
20240625,133700,228071780,7330,7320,7330,7320,22
|
|
20240625,133600,227910720,7320,7320,7320,7320,68
|
|
20240625,133500,227412960,7330,7330,7330,7330,662
|
|
20240625,133400,222560500,7330,7330,7330,7330,20
|
|
20240625,133300,222413900,7330,7330,7330,7330,80
|
|
20240625,133200,221827500,7330,7330,7330,7330,139
|
|
20240625,133100,220808630,7330,7330,7330,7330,20
|
|
20240625,133000,220662030,7330,7330,7330,7330,20
|
|
20240625,132900,220515430,7330,7330,7330,7330,30
|
|
20240625,132800,220295530,7330,7330,7330,7330,20
|
|
20240625,132700,220148930,7330,7330,7330,7330,20
|
|
20240625,132600,220002330,7330,7340,7340,7330,379
|
|
20240625,132500,217223530,7340,7340,7340,7340,20
|
|
20240625,132400,217076730,7340,7340,7340,7340,120
|
|
20240625,132300,216195930,7340,7350,7350,7340,21
|
|
20240625,132200,216041780,7340,7340,7340,7340,20
|
|
20240625,132100,215894980,7340,7340,7340,7340,0
|
|
20240625,132000,215894980,7340,7340,7340,7340,20
|
|
20240625,131900,215748180,7340,7350,7350,7340,80
|
|
20240625,131800,215160940,7340,7340,7340,7340,40
|
|
20240625,131700,214867340,7350,7350,7350,7350,0
|
|
20240625,131600,214867340,7350,7350,7350,7350,20
|
|
20240625,131500,214720340,7350,7350,7350,7350,20
|
|
20240625,131400,214573340,7350,7350,7350,7350,0
|
|
20240625,131300,214573340,7350,7350,7350,7350,20
|
|
20240625,131200,214426340,7350,7350,7350,7350,20
|
|
20240625,131100,214279340,7350,7350,7350,7350,20
|
|
20240625,131000,214132340,7350,7350,7350,7350,20
|
|
20240625,130900,213985340,7350,7350,7350,7350,42
|
|
20240625,130800,213676640,7340,7340,7340,7340,20
|
|
20240625,130700,213529840,7340,7340,7340,7340,20
|
|
20240625,130600,213383040,7340,7340,7340,7340,20
|
|
20240625,130500,213236240,7340,7340,7340,7340,20
|
|
20240625,130400,213089440,7340,7340,7340,7340,20
|
|
20240625,130300,212942640,7340,7340,7340,7340,20
|
|
20240625,130200,212795840,7340,7340,7340,7340,20
|
|
20240625,130100,212649040,7340,7340,7340,7340,2
|
|
20240625,130000,212634360,7350,7340,7350,7340,40
|
|
20240625,125900,212340560,7340,7340,7340,7340,20
|
|
20240625,125800,212193760,7340,7340,7340,7340,20
|
|
20240625,125700,212046960,7340,7340,7340,7340,20
|
|
20240625,125600,211900160,7340,7340,7340,7340,20
|
|
20240625,125500,211753360,7350,7350,7350,7350,0
|
|
20240625,125400,211753360,7350,7350,7350,7350,22
|
|
20240625,125300,211591660,7360,7340,7360,7340,42
|
|
20240625,125200,211283150,7340,7340,7340,7340,173
|
|
20240625,125100,210013330,7340,7350,7350,7340,136
|
|
20240625,125000,209014850,7340,7340,7340,7340,20
|
|
20240625,124900,208868050,7340,7350,7350,7340,270
|
|
20240625,124800,206884750,7340,7350,7350,7340,126
|
|
20240625,124700,205959700,7340,7350,7350,7340,422
|
|
20240625,124600,202862000,7340,7340,7340,7340,20
|
|
20240625,124500,202715200,7340,7340,7340,7340,20
|
|
20240625,124400,202568400,7350,7350,7350,7350,40
|
|
20240625,124300,202274400,7340,7340,7350,7340,580
|
|
20240625,124200,198014700,7340,7340,7340,7340,520
|
|
20240625,124100,194197900,7340,7340,7340,7340,21
|
|
20240625,124000,194043760,7340,7340,7340,7340,20
|
|
20240625,123900,193896960,7340,7350,7350,7340,21
|
|
20240625,123800,193742810,7340,7340,7340,7340,20
|
|
20240625,123700,193596010,7340,7350,7350,7340,22
|
|
20240625,123600,193434510,7340,7340,7340,7340,20
|
|
20240625,123500,193287710,7340,7340,7340,7340,220
|
|
20240625,123400,191672910,7340,7340,7340,7340,20
|
|
20240625,123300,191526110,7350,7360,7360,7350,1490
|
|
20240625,123200,180574600,7380,7350,7380,7350,178
|
|
20240625,123100,179264820,7340,7340,7340,7330,89
|
|
20240625,123000,178611760,7330,7330,7330,7330,20
|
|
20240625,122900,178465160,7330,7340,7340,7330,21
|
|
20240625,122800,178311220,7330,7330,7330,7330,20
|
|
20240625,122700,178164620,7330,7330,7330,7330,0
|
|
20240625,122600,178164620,7330,7330,7330,7330,47
|
|
20240625,122500,177820110,7330,7340,7340,7330,25
|
|
20240625,122400,177636810,7340,7330,7350,7330,236
|
|
20240625,122300,175905340,7340,7340,7340,7340,7
|
|
20240625,122200,175853960,7340,7340,7340,7340,300
|
|
20240625,122100,173651960,7350,7350,7350,7350,487
|
|
20240625,122000,170072510,7370,7360,7370,7360,38
|
|
20240625,121900,169792750,7350,7350,7350,7350,40
|
|
20240625,121800,169498750,7340,7340,7340,7340,24
|
|
20240625,121700,169322590,7350,7340,7350,7340,60
|
|
20240625,121600,168881990,7330,7330,7330,7330,1
|
|
20240625,121500,168874660,7340,7340,7340,7340,199
|
|
20240625,121400,167414000,7340,7340,7340,7340,20
|
|
20240625,121300,167267200,7350,7350,7350,7350,7
|
|
20240625,121200,167215750,7350,7350,7350,7350,93
|
|
20240625,121100,166532200,7350,7350,7350,7350,20
|
|
20240625,121000,166385200,7370,7370,7370,7370,0
|
|
20240625,120900,166385200,7370,7380,7380,7370,28
|
|
20240625,120800,166178700,7380,7380,7380,7380,2
|
|
20240625,120700,166163940,7390,7400,7400,7390,4
|
|
20240625,120600,166134360,7400,7400,7400,7390,66
|
|
20240625,120500,165646170,7390,7400,7400,7390,541
|
|
20240625,120400,161648170,7400,7380,7400,7370,177
|
|
20240625,120300,160341650,7380,7380,7380,7370,62
|
|
20240625,120200,159884290,7380,7360,7380,7360,189
|
|
20240625,120100,158491450,7360,7360,7360,7360,30
|
|
20240625,120000,158270650,7360,7350,7360,7350,152
|
|
20240625,115900,157152130,7350,7340,7350,7340,45
|
|
20240625,115800,156821580,7340,7330,7340,7330,218
|
|
20240625,115700,155221660,7330,7320,7330,7320,380
|
|
20240625,115600,152436460,7320,7320,7320,7320,20
|
|
20240625,115500,152290060,7320,7310,7320,7300,1884
|
|
20240625,115400,138522920,7310,7310,7310,7310,0
|
|
20240625,115300,138522920,7310,7320,7320,7310,1020
|
|
20240625,115200,131062260,7330,7330,7330,7330,1
|
|
20240625,115100,131054930,7340,7330,7340,7320,604
|
|
20240625,115000,126627770,7330,7330,7330,7330,20
|
|
20240625,114900,126481170,7340,7330,7340,7330,33
|
|
20240625,114800,126239150,7340,7340,7340,7340,55
|
|
20240625,114700,125835450,7340,7340,7340,7340,329
|
|
20240625,114600,123420590,7350,7340,7350,7340,30
|
|
20240625,114500,123200290,7350,7360,7360,7350,1279
|
|
20240625,114400,113793420,7370,7360,7370,7360,21
|
|
20240625,114300,113638850,7360,7360,7360,7360,20
|
|
20240625,114200,113491650,7360,7370,7370,7360,25
|
|
20240625,114100,113307600,7360,7360,7360,7360,20
|
|
20240625,114000,113160400,7370,7360,7370,7360,25
|
|
20240625,113900,112976350,7360,7360,7360,7360,20
|
|
20240625,113800,112829150,7360,7360,7360,7360,20
|
|
20240625,113700,112681950,7360,7360,7370,7360,75
|
|
20240625,113600,112129900,7360,7360,7360,7360,22
|
|
20240625,113500,111967980,7360,7360,7360,7360,20
|
|
20240625,113400,111820780,7360,7360,7360,7360,20
|
|
20240625,113300,111673580,7360,7360,7360,7360,20
|
|
20240625,113200,111526380,7360,7360,7360,7360,20
|
|
20240625,113100,111379180,7360,7360,7360,7360,20
|
|
20240625,113000,111231980,7360,7370,7370,7360,25
|
|
20240625,112900,111047930,7360,7360,7360,7360,20
|
|
20240625,112800,110900730,7360,7360,7360,7360,20
|
|
20240625,112700,110753530,7360,7360,7360,7360,20
|
|
20240625,112600,110606330,7360,7370,7370,7360,81
|
|
20240625,112500,110009670,7370,7360,7370,7360,30
|
|
20240625,112400,109788770,7360,7360,7360,7360,20
|
|
20240625,112300,109641570,7360,7360,7360,7360,60
|
|
20240625,112200,109199970,7360,7360,7360,7360,138
|
|
20240625,112100,108184290,7360,7360,7360,7360,20
|
|
20240625,112000,108037090,7360,7370,7370,7360,101
|
|
20240625,111900,107292920,7370,7370,7370,7370,24
|
|
20240625,111800,107116040,7370,7380,7380,7370,24
|
|
20240625,111700,106939120,7370,7370,7370,7370,20
|
|
20240625,111600,106791720,7370,7370,7370,7370,68
|
|
20240625,111500,106290560,7360,7360,7360,7360,25
|
|
20240625,111400,106106560,7360,7360,7360,7360,20
|
|
20240625,111300,105959360,7360,7360,7360,7360,20
|
|
20240625,111200,105812160,7360,7360,7360,7360,20
|
|
20240625,111100,105664960,7360,7370,7370,7360,21
|
|
20240625,111000,105510390,7360,7360,7360,7360,20
|
|
20240625,110900,105363190,7360,7370,7370,7360,40
|
|
20240625,110800,105068590,7360,7360,7360,7360,60
|
|
20240625,110700,104626990,7360,7360,7360,7360,20
|
|
20240625,110600,104479790,7360,7360,7360,7360,20
|
|
20240625,110500,104332590,7360,7370,7370,7360,219
|
|
20240625,110400,102718760,7360,7360,7360,7360,20
|
|
20240625,110300,102571560,7360,7370,7370,7360,614
|
|
20240625,110200,98046580,7370,7370,7370,7370,20
|
|
20240625,110100,97899180,7370,7370,7370,7370,20
|
|
20240625,110000,97751780,7380,7390,7390,7380,19
|
|
20240625,105900,97611540,7380,7380,7380,7380,25
|
|
20240625,105800,97427040,7380,7380,7380,7380,20
|
|
20240625,105700,97279440,7380,7380,7380,7380,20
|
|
20240625,105600,97131840,7380,7380,7380,7380,20
|
|
20240625,105500,96984240,7380,7380,7380,7380,21
|
|
20240625,105400,96829260,7380,7390,7390,7380,21
|
|
20240625,105300,96674270,7380,7380,7380,7380,20
|
|
20240625,105200,96526670,7380,7370,7380,7370,45
|
|
20240625,105100,96194770,7380,7370,7380,7370,21
|
|
20240625,105000,96039990,7380,7380,7380,7380,14
|
|
20240625,104900,95936670,7390,7380,7390,7380,21
|
|
20240625,104800,95781680,7380,7370,7380,7370,769
|
|
20240625,104700,90113870,7370,7370,7380,7370,171
|
|
20240625,104600,88853590,7370,7370,7370,7370,0
|
|
20240625,104500,88853590,7370,7380,7380,7370,120
|
|
20240625,104400,87968100,7390,7390,7390,7390,0
|
|
20240625,104300,87968100,7390,7380,7390,7380,21
|
|
20240625,104200,87813110,7380,7380,7380,7380,20
|
|
20240625,104100,87665510,7380,7390,7390,7380,21
|
|
20240625,104000,87510520,7380,7380,7380,7380,20
|
|
20240625,103900,87362920,7380,7380,7380,7380,20
|
|
20240625,103800,87215320,7380,7390,7390,7380,1295
|
|
20240625,103700,77655600,7390,7390,7390,7390,20
|
|
20240625,103600,77507800,7390,7390,7390,7390,20
|
|
20240625,103500,77360000,7390,7390,7390,7390,20
|
|
20240625,103400,77212200,7390,7400,7400,7390,79
|
|
20240625,103300,76628070,7400,7410,7410,7400,21
|
|
20240625,103200,76472660,7410,7410,7410,7400,2086
|
|
20240625,103100,61027810,7420,7410,7420,7410,25
|
|
20240625,103000,60842510,7410,7410,7410,7410,220
|
|
20240625,102900,59212310,7410,7410,7410,7410,101
|
|
20240625,102800,58463900,7410,7410,7410,7410,102
|
|
20240625,102700,57708080,7410,7410,7410,7410,977
|
|
20240625,102600,50468510,7420,7420,7420,7420,126
|
|
20240625,102500,49533590,7430,7430,7430,7430,109
|
|
20240625,102400,48723720,7440,7450,7450,7440,123
|
|
20240625,102300,47808440,7450,7450,7450,7450,0
|
|
20240625,102200,47808440,7450,7450,7450,7450,0
|
|
20240625,102100,47808440,7450,7450,7450,7450,0
|
|
20240625,102000,47808440,7450,7450,7450,7450,0
|
|
20240625,101900,47808440,7450,7450,7450,7450,44
|
|
20240625,101800,47480640,7470,7470,7470,7470,0
|
|
20240625,101700,47480640,7470,7470,7470,7470,50
|
|
20240625,101600,47107140,7470,7470,7470,7470,1
|
|
20240625,101500,47099670,7470,7470,7470,7470,0
|
|
20240625,101400,47099670,7470,7460,7470,7460,51
|
|
20240625,101300,46719180,7440,7440,7440,7440,0
|
|
20240625,101200,46719180,7440,7440,7440,7440,0
|
|
20240625,101100,46719180,7440,7440,7440,7440,0
|
|
20240625,101000,46719180,7440,7440,7440,7440,0
|
|
20240625,100900,46719180,7440,7440,7440,7440,0
|
|
20240625,100800,46719180,7440,7440,7440,7440,0
|
|
20240625,100700,46719180,7440,7440,7440,7440,1
|
|
20240625,100600,46711740,7460,7460,7460,7460,3
|
|
20240625,100500,46689360,7460,7460,7460,7460,0
|
|
20240625,100400,46689360,7460,7460,7460,7460,1
|
|
20240625,100300,46681900,7450,7450,7450,7450,5
|
|
20240625,100200,46644650,7430,7430,7430,7430,0
|
|
20240625,100100,46644650,7430,7430,7430,7430,0
|
|
20240625,100000,46644650,7430,7430,7430,7430,0
|
|
20240625,095900,46644650,7430,7430,7430,7430,0
|
|
20240625,095800,46644650,7430,7430,7430,7430,48
|
|
20240625,095700,46288010,7430,7430,7430,7430,0
|
|
20240625,095600,46288010,7430,7430,7430,7430,0
|
|
20240625,095500,46288010,7430,7430,7430,7430,0
|
|
20240625,095400,46288010,7430,7430,7430,7430,0
|
|
20240625,095300,46288010,7430,7430,7430,7430,1
|
|
20240625,095200,46280580,7420,7420,7420,7420,0
|
|
20240625,095100,46280580,7420,7420,7420,7420,100
|
|
20240625,095000,45538580,7430,7430,7430,7430,0
|
|
20240625,094900,45538580,7430,7430,7430,7430,0
|
|
20240625,094800,45538580,7430,7430,7430,7430,0
|
|
20240625,094700,45538580,7430,7430,7430,7430,0
|
|
20240625,094600,45538580,7430,7430,7430,7430,0
|
|
20240625,094500,45538580,7430,7420,7430,7420,500
|
|
20240625,094400,41825560,7410,7420,7420,7410,113
|
|
20240625,094300,40988220,7420,7420,7420,7420,15
|
|
20240625,094200,40876920,7430,7430,7430,7430,100
|
|
20240625,094100,40133920,7430,7430,7430,7430,0
|
|
20240625,094000,40133920,7430,7410,7430,7410,3
|
|
20240625,093900,40111650,7420,7410,7420,7410,19
|
|
20240625,093800,39970710,7410,7410,7410,7410,0
|
|
20240625,093700,39970710,7410,7410,7410,7410,90
|
|
20240625,093600,39303810,7410,7410,7410,7410,110
|
|
20240625,093500,38488710,7420,7420,7420,7420,0
|
|
20240625,093400,38488710,7420,7420,7420,7420,504
|
|
20240625,093300,34749030,7430,7430,7430,7430,1
|
|
20240625,093200,34741600,7430,7430,7430,7430,10
|
|
20240625,093100,34667300,7430,7430,7430,7430,0
|
|
20240625,093000,34667300,7430,7430,7430,7430,0
|
|
20240625,092900,34667300,7430,7430,7430,7430,152
|
|
20240625,092800,33537940,7440,7440,7440,7440,1
|
|
20240625,092700,33530500,7440,7450,7450,7440,1103
|
|
20240625,092600,25324160,7450,7450,7450,7450,0
|
|
20240625,092500,25324160,7450,7450,7450,7450,162
|
|
20240625,092400,24117260,7450,7450,7450,7450,350
|
|
20240625,092300,21509760,7460,7460,7460,7460,8
|
|
20240625,092200,21450080,7460,7470,7470,7460,72
|
|
20240625,092100,20912460,7470,7470,7470,7470,0
|
|
20240625,092000,20912460,7470,7470,7470,7470,3
|
|
20240625,091900,20890050,7460,7460,7460,7460,1
|
|
20240625,091800,20882590,7450,7490,7490,7450,1037
|
|
20240625,091700,13155530,7480,7480,7480,7480,0
|
|
20240625,091600,13155530,7480,7480,7480,7480,130
|
|
20240625,091500,12183130,7500,7500,7500,7500,10
|
|
20240625,091400,12108130,7490,7490,7490,7490,38
|
|
20240625,091300,11823510,7480,7480,7480,7480,6
|
|
20240625,091200,11778630,7480,7480,7480,7480,0
|
|
20240625,091100,11778630,7480,7480,7480,7480,1
|
|
20240625,091000,11771150,7450,7450,7450,7450,0
|
|
20240625,090900,11771150,7450,7450,7450,7450,11
|
|
20240625,090800,11689200,7510,7510,7510,7510,0
|
|
20240625,090700,11689200,7510,7510,7510,7510,0
|
|
20240625,090600,11689200,7510,7510,7520,7510,241
|
|
20240625,090500,9878610,7480,7520,7520,7480,124
|
|
20240625,090400,8950800,7540,7540,7540,7540,0
|
|
20240625,090300,8950800,7540,7410,7540,7410,21
|
|
20240625,090200,8793000,7420,7440,7440,7420,1178
|
|
20240625,090100,52220,7460,7460,7460,7460,0
|
|
20240625,090000,52220,7460,7460,7460,7460,7
|