579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,183600,1172388390,10500,10500,10500,10500,6319
|
|
20240624,183500,1172388390,10500,10500,10500,10500,0
|
|
20240624,183400,1172388390,10500,10500,10500,10500,0
|
|
20240624,183300,1172388390,10500,10500,10500,10500,0
|
|
20240624,183200,1172388390,10500,10500,10500,10500,0
|
|
20240624,183100,1172388390,10500,10500,10500,10500,0
|
|
20240624,183000,1172388390,10500,10500,10500,10500,0
|
|
20240624,182900,1172388390,10500,10500,10500,10500,0
|
|
20240624,182800,1172388390,10500,10500,10500,10500,0
|
|
20240624,182700,1172388390,10500,10500,10500,10500,0
|
|
20240624,182600,1172388390,10500,10500,10500,10500,0
|
|
20240624,182500,1172388390,10500,10500,10500,10500,0
|
|
20240624,182400,1172388390,10500,10500,10500,10500,0
|
|
20240624,182300,1172388390,10500,10500,10500,10500,0
|
|
20240624,182200,1172388390,10500,10500,10500,10500,0
|
|
20240624,182100,1172388390,10500,10500,10500,10500,0
|
|
20240624,182000,1172388390,10500,10500,10500,10500,0
|
|
20240624,181900,1172388390,10500,10500,10500,10500,0
|
|
20240624,181800,1172388390,10500,10500,10500,10500,0
|
|
20240624,181700,1172388390,10500,10500,10500,10500,0
|
|
20240624,181600,1172388390,10500,10500,10500,10500,0
|
|
20240624,181500,1172388390,10500,10500,10500,10500,0
|
|
20240624,181400,1172388390,10500,10500,10500,10500,0
|
|
20240624,181300,1172388390,10500,10500,10500,10500,0
|
|
20240624,181200,1172388390,10500,10500,10500,10500,0
|
|
20240624,181100,1172388390,10500,10500,10500,10500,0
|
|
20240624,181000,1172388390,10500,10500,10500,10500,0
|
|
20240624,180900,1172388390,10500,10500,10500,10500,0
|
|
20240624,180800,1172388390,10500,10500,10500,10500,0
|
|
20240624,180700,1172388390,10500,10500,10500,10500,0
|
|
20240624,180600,1172388390,10500,10500,10500,10500,6319
|
|
20240624,180500,1172388390,10500,10500,10500,10500,0
|
|
20240624,180400,1172388390,10500,10500,10500,10500,0
|
|
20240624,180300,1172388390,10500,10500,10500,10500,0
|
|
20240624,180200,1172388390,10500,10500,10500,10500,0
|
|
20240624,180100,1172388390,10500,10500,10500,10500,0
|
|
20240624,180000,1172388390,10500,10500,10500,10500,0
|
|
20240624,175900,1172388390,10500,10500,10500,10500,0
|
|
20240624,175800,1172388390,10500,10500,10500,10500,0
|
|
20240624,175700,1172388390,10500,10500,10500,10500,0
|
|
20240624,175600,1172388390,10500,10500,10500,10500,0
|
|
20240624,175500,1172388390,10500,10500,10500,10500,0
|
|
20240624,175400,1172388390,10500,10500,10500,10500,0
|
|
20240624,175300,1172388390,10500,10500,10500,10500,0
|
|
20240624,175200,1172388390,10500,10500,10500,10500,0
|
|
20240624,175100,1172388390,10500,10500,10500,10500,0
|
|
20240624,175000,1172388390,10500,10500,10500,10500,0
|
|
20240624,174900,1172388390,10500,10500,10500,10500,0
|
|
20240624,174800,1172388390,10500,10500,10500,10500,0
|
|
20240624,174700,1172388390,10500,10500,10500,10500,0
|
|
20240624,174600,1172388390,10500,10500,10500,10500,0
|
|
20240624,174500,1172388390,10500,10500,10500,10500,0
|
|
20240624,174400,1172388390,10500,10500,10500,10500,0
|
|
20240624,174300,1172388390,10500,10500,10500,10500,0
|
|
20240624,174200,1172388390,10500,10500,10500,10500,0
|
|
20240624,174100,1172388390,10500,10500,10500,10500,0
|
|
20240624,174000,1172388390,10500,10500,10500,10500,0
|
|
20240624,173900,1172388390,10500,10500,10500,10500,0
|
|
20240624,173800,1172388390,10500,10500,10500,10500,0
|
|
20240624,173700,1172388390,10500,10500,10500,10500,0
|
|
20240624,173600,1172388390,10500,10500,10500,10500,6319
|
|
20240624,173500,1172388390,10500,10500,10500,10500,0
|
|
20240624,173400,1172388390,10500,10500,10500,10500,0
|
|
20240624,173300,1172388390,10500,10500,10500,10500,0
|
|
20240624,173200,1172388390,10500,10500,10500,10500,0
|
|
20240624,173100,1172388390,10500,10500,10500,10500,0
|
|
20240624,173000,1172388390,10500,10500,10500,10500,0
|
|
20240624,172900,1172388390,10500,10500,10500,10500,0
|
|
20240624,172800,1172388390,10500,10500,10500,10500,0
|
|
20240624,172700,1172388390,10500,10500,10500,10500,0
|
|
20240624,172600,1172388390,10500,10500,10500,10500,0
|
|
20240624,172500,1172388390,10500,10500,10500,10500,0
|
|
20240624,172400,1172388390,10500,10500,10500,10500,0
|
|
20240624,172300,1172388390,10500,10500,10500,10500,0
|
|
20240624,172200,1172388390,10500,10500,10500,10500,0
|
|
20240624,172100,1172388390,10500,10500,10500,10500,0
|
|
20240624,172000,1172388390,10500,10500,10500,10500,0
|
|
20240624,171900,1172388390,10500,10500,10500,10500,0
|
|
20240624,171800,1172388390,10500,10500,10500,10500,0
|
|
20240624,171700,1172388390,10500,10500,10500,10500,0
|
|
20240624,171600,1172388390,10500,10500,10500,10500,0
|
|
20240624,171500,1172388390,10500,10500,10500,10500,0
|
|
20240624,171400,1172388390,10500,10500,10500,10500,0
|
|
20240624,171300,1172388390,10500,10500,10500,10500,0
|
|
20240624,171200,1172388390,10500,10500,10500,10500,0
|
|
20240624,171100,1172388390,10500,10500,10500,10500,0
|
|
20240624,171000,1172388390,10500,10500,10500,10500,0
|
|
20240624,170900,1172388390,10500,10500,10500,10500,0
|
|
20240624,170800,1172388390,10500,10500,10500,10500,0
|
|
20240624,170700,1172388390,10500,10500,10500,10500,0
|
|
20240624,170600,1172388390,10500,10500,10500,10500,6319
|
|
20240624,170500,1172388390,10500,10500,10500,10500,0
|
|
20240624,170400,1172388390,10500,10500,10500,10500,0
|
|
20240624,170300,1172388390,10500,10500,10500,10500,0
|
|
20240624,170200,1172388390,10500,10500,10500,10500,0
|
|
20240624,170100,1172388390,10500,10500,10500,10500,0
|
|
20240624,170000,1172388390,10500,10500,10500,10500,0
|
|
20240624,165900,1172388390,10500,10500,10500,10500,0
|
|
20240624,165800,1172388390,10500,10500,10500,10500,0
|
|
20240624,165700,1172388390,10500,10500,10500,10500,0
|
|
20240624,165600,1172388390,10500,10500,10500,10500,0
|
|
20240624,165500,1172388390,10500,10500,10500,10500,0
|
|
20240624,165400,1172388390,10500,10500,10500,10500,0
|
|
20240624,165300,1172388390,10500,10500,10500,10500,0
|
|
20240624,165200,1172388390,10500,10500,10500,10500,0
|
|
20240624,165100,1172388390,10500,10500,10500,10500,0
|
|
20240624,165000,1172388390,10500,10500,10500,10500,0
|
|
20240624,164900,1172388390,10500,10500,10500,10500,0
|
|
20240624,164800,1172388390,10500,10500,10500,10500,0
|
|
20240624,164700,1172388390,10500,10500,10500,10500,0
|
|
20240624,164600,1172388390,10500,10500,10500,10500,0
|
|
20240624,164500,1172388390,10500,10500,10500,10500,0
|
|
20240624,164400,1172388390,10500,10500,10500,10500,0
|
|
20240624,164300,1172388390,10500,10500,10500,10500,0
|
|
20240624,164200,1172388390,10500,10500,10500,10500,0
|
|
20240624,164100,1172388390,10500,10500,10500,10500,0
|
|
20240624,164000,1172388390,10500,10500,10500,10500,0
|
|
20240624,163900,1172388390,10500,10500,10500,10500,0
|
|
20240624,163800,1172388390,10500,10500,10500,10500,0
|
|
20240624,163700,1172388390,10500,10500,10500,10500,0
|
|
20240624,163600,1172388390,10500,10500,10500,10500,6319
|
|
20240624,163500,1172388390,10500,10500,10500,10500,0
|
|
20240624,163400,1172388390,10500,10500,10500,10500,0
|
|
20240624,163300,1172388390,10500,10500,10500,10500,0
|
|
20240624,163200,1172388390,10500,10500,10500,10500,0
|
|
20240624,163100,1172388390,10500,10500,10500,10500,0
|
|
20240624,163000,1172388390,10500,10500,10500,10500,0
|
|
20240624,162900,1172388390,10500,10500,10500,10500,0
|
|
20240624,162800,1172388390,10500,10500,10500,10500,0
|
|
20240624,162700,1172388390,10500,10500,10500,10500,0
|
|
20240624,162600,1172388390,10500,10500,10500,10500,0
|
|
20240624,162500,1172388390,10500,10500,10500,10500,0
|
|
20240624,162400,1172388390,10500,10500,10500,10500,0
|
|
20240624,162300,1172388390,10500,10500,10500,10500,0
|
|
20240624,162200,1172388390,10500,10500,10500,10500,0
|
|
20240624,162100,1172388390,10500,10500,10500,10500,0
|
|
20240624,162000,1172388390,10500,10500,10500,10500,0
|
|
20240624,161900,1172388390,10500,10500,10500,10500,0
|
|
20240624,161800,1172388390,10500,10500,10500,10500,0
|
|
20240624,161700,1172388390,10500,10500,10500,10500,0
|
|
20240624,161600,1172388390,10500,10500,10500,10500,0
|
|
20240624,161500,1172388390,10500,10500,10500,10500,0
|
|
20240624,161400,1172388390,10500,10500,10500,10500,0
|
|
20240624,161300,1172388390,10500,10500,10500,10500,0
|
|
20240624,161200,1172388390,10500,10500,10500,10500,0
|
|
20240624,161100,1172388390,10500,10500,10500,10500,0
|
|
20240624,161000,1172388390,10500,10500,10500,10500,0
|
|
20240624,160900,1172388390,10500,10500,10500,10500,0
|
|
20240624,160800,1172388390,10500,10500,10500,10500,0
|
|
20240624,160700,1172388390,10500,10500,10500,10500,0
|
|
20240624,160600,1172388390,10500,10500,10500,10500,6319
|
|
20240624,160500,1172388390,10500,10500,10500,10500,0
|
|
20240624,160400,1172388390,10500,10500,10500,10500,0
|
|
20240624,160300,1172388390,10500,10500,10500,10500,0
|
|
20240624,160200,1172388390,10500,10500,10500,10500,0
|
|
20240624,160100,1172388390,10500,10500,10500,10500,0
|
|
20240624,160000,1172388390,10500,10500,10500,10500,0
|
|
20240624,155900,1172388390,10500,10500,10500,10500,0
|
|
20240624,155800,1172388390,10500,10500,10500,10500,0
|
|
20240624,155700,1172388390,10500,10500,10500,10500,0
|
|
20240624,155600,1172388390,10500,10500,10500,10500,0
|
|
20240624,155500,1172388390,10500,10500,10500,10500,0
|
|
20240624,155400,1172388390,10500,10500,10500,10500,0
|
|
20240624,155300,1172388390,10500,10500,10500,10500,0
|
|
20240624,155200,1172388390,10500,10500,10500,10500,0
|
|
20240624,155100,1172388390,10500,10500,10500,10500,0
|
|
20240624,155000,1172388390,10500,10500,10500,10500,0
|
|
20240624,154900,1172388390,10500,10500,10500,10500,0
|
|
20240624,154800,1172388390,10500,10500,10500,10500,0
|
|
20240624,154700,1172388390,10500,10500,10500,10500,0
|
|
20240624,154600,1172388390,10500,10500,10500,10500,0
|
|
20240624,154500,1172388390,10500,10500,10500,10500,0
|
|
20240624,154400,1172388390,10500,10500,10500,10500,0
|
|
20240624,154300,1172388390,10500,10500,10500,10500,0
|
|
20240624,154200,1172388390,10500,10500,10500,10500,0
|
|
20240624,154100,1172388390,10500,10500,10500,10500,0
|
|
20240624,154000,1172388390,10500,10500,10500,10500,0
|
|
20240624,153900,1172388390,10500,10500,10500,10500,0
|
|
20240624,153800,1172388390,10500,10500,10500,10500,0
|
|
20240624,153700,1172388390,10500,10500,10500,10500,0
|
|
20240624,153600,1172388390,10500,10500,10500,10500,6319
|
|
20240624,153500,1172388390,10500,10500,10500,10500,0
|
|
20240624,153400,1172388390,10500,10500,10500,10500,0
|
|
20240624,153300,1172388390,10500,10500,10500,10500,0
|
|
20240624,153200,1172388390,10500,10500,10500,10500,0
|
|
20240624,153100,1172388390,10500,10500,10500,10500,0
|
|
20240624,153000,1172388390,10500,10500,10500,10500,6319
|
|
20240624,152900,1106038890,10490,10490,10490,10490,0
|
|
20240624,152800,1106038890,10490,10490,10490,10490,0
|
|
20240624,152700,1106038890,10490,10490,10490,10490,0
|
|
20240624,152600,1106038890,10490,10490,10490,10490,0
|
|
20240624,152500,1106038890,10490,10490,10490,10490,0
|
|
20240624,152400,1106038890,10490,10490,10490,10490,0
|
|
20240624,152300,1106038890,10490,10490,10490,10490,0
|
|
20240624,152200,1106038890,10490,10490,10490,10490,0
|
|
20240624,152100,1106038890,10490,10490,10490,10490,0
|
|
20240624,152000,1106038890,10490,10490,10490,10490,0
|
|
20240624,151900,1106038890,10490,10490,10490,10480,814
|
|
20240624,151800,1097500220,10490,10490,10490,10480,717
|
|
20240624,151700,1089979080,10480,10490,10490,10480,1635
|
|
20240624,151600,1072828490,10490,10480,10490,10480,442
|
|
20240624,151500,1068191950,10480,10480,10480,10480,333
|
|
20240624,151400,1064702110,10480,10480,10480,10480,300
|
|
20240624,151300,1061558110,10470,10470,10470,10470,182
|
|
20240624,151200,1059652570,10470,10470,10470,10470,0
|
|
20240624,151100,1059652570,10470,10470,10490,10470,142
|
|
20240624,151000,1058165730,10460,10490,10490,10460,697
|
|
20240624,150900,1050858900,10490,10470,10510,10470,335
|
|
20240624,150800,1047341140,10500,10460,10500,10460,3002
|
|
20240624,150700,1015843280,10480,10450,10480,10450,762
|
|
20240624,150600,1007875730,10470,10470,10470,10470,31
|
|
20240624,150500,1007551160,10470,10450,10470,10450,192
|
|
20240624,150400,1005541060,10460,10460,10460,10460,90
|
|
20240624,150300,1004599660,10450,10440,10450,10440,50
|
|
20240624,150200,1004077460,10440,10440,10440,10440,160
|
|
20240624,150100,1002407060,10440,10450,10450,10440,143
|
|
20240624,150000,1000913670,10450,10450,10450,10440,51
|
|
20240624,145900,1000380730,10450,10450,10450,10450,20
|
|
20240624,145800,1000171730,10440,10440,10440,10440,488
|
|
20240624,145700,995077010,10440,10450,10450,10440,1473
|
|
20240624,145600,979689760,10450,10450,10450,10450,82
|
|
20240624,145500,978832860,10450,10450,10450,10450,0
|
|
20240624,145400,978832860,10450,10450,10450,10450,194
|
|
20240624,145300,976805560,10450,10450,10450,10450,148
|
|
20240624,145200,975258960,10450,10450,10450,10450,32
|
|
20240624,145100,974924560,10450,10450,10450,10450,10
|
|
20240624,145000,974820060,10450,10450,10450,10450,15
|
|
20240624,144900,974663310,10460,10470,10470,10460,11
|
|
20240624,144800,974548240,10440,10470,10470,10440,3863
|
|
20240624,144700,934198750,10470,10470,10470,10470,0
|
|
20240624,144600,934198750,10470,10480,10480,10470,106
|
|
20240624,144500,933088900,10480,10480,10480,10480,132
|
|
20240624,144400,931705540,10480,10480,10480,10480,8
|
|
20240624,144300,931621700,10470,10480,10480,10470,46
|
|
20240624,144200,931139650,10480,10480,10480,10480,0
|
|
20240624,144100,931139650,10480,10480,10490,10480,7
|
|
20240624,144000,931066280,10480,10480,10480,10480,1
|
|
20240624,143900,931055800,10480,10480,10480,10480,0
|
|
20240624,143800,931055800,10480,10480,10480,10480,53
|
|
20240624,143700,930500360,10480,10470,10480,10470,602
|
|
20240624,143600,924191770,10460,10460,10460,10460,22
|
|
20240624,143500,923961650,10470,10470,10470,10470,6
|
|
20240624,143400,923898830,10470,10470,10470,10470,20
|
|
20240624,143300,923689430,10440,10440,10440,10440,0
|
|
20240624,143200,923689430,10440,10440,10440,10440,0
|
|
20240624,143100,923689430,10440,10440,10440,10440,200
|
|
20240624,143000,921601430,10440,10440,10440,10440,0
|
|
20240624,142900,921601430,10440,10450,10450,10440,1002
|
|
20240624,142800,911132440,10460,10460,10470,10460,942
|
|
20240624,142700,901276520,10460,10470,10470,10460,9
|
|
20240624,142600,901182330,10470,10470,10470,10470,209
|
|
20240624,142500,898994100,10470,10470,10470,10470,0
|
|
20240624,142400,898994100,10470,10470,10470,10470,1
|
|
20240624,142300,898983630,10440,10440,10440,10440,200
|
|
20240624,142200,896895630,10440,10460,10460,10440,250
|
|
20240624,142100,894285580,10470,10470,10470,10470,1
|
|
20240624,142000,894275110,10470,10470,10470,10470,2
|
|
20240624,141900,894254170,10440,10460,10460,10440,2010
|
|
20240624,141800,873261370,10460,10450,10460,10450,85
|
|
20240624,141700,872372980,10450,10450,10450,10450,0
|
|
20240624,141600,872372980,10450,10450,10450,10450,89
|
|
20240624,141500,871442930,10460,10460,10460,10460,0
|
|
20240624,141400,871442930,10460,10480,10480,10460,677
|
|
20240624,141300,864350000,10480,10490,10490,10480,23
|
|
20240624,141200,864108780,10490,10490,10490,10490,188
|
|
20240624,141100,862136660,10480,10460,10480,10450,713
|
|
20240624,141000,854665490,10450,10450,10450,10450,0
|
|
20240624,140900,854665490,10450,10450,10450,10450,0
|
|
20240624,140800,854665490,10450,10450,10450,10450,0
|
|
20240624,140700,854665490,10450,10450,10450,10450,0
|
|
20240624,140600,854665490,10450,10450,10450,10450,116
|
|
20240624,140500,853453290,10480,10480,10480,10480,0
|
|
20240624,140400,853453290,10480,10480,10480,10480,200
|
|
20240624,140300,851357290,10480,10480,10480,10480,1
|
|
20240624,140200,851346810,10450,10450,10450,10450,0
|
|
20240624,140100,851346810,10450,10450,10450,10450,8
|
|
20240624,140000,851263210,10440,10480,10480,10440,4098
|
|
20240624,135900,808394840,10460,10460,10460,10460,41
|
|
20240624,135800,807965980,10460,10460,10460,10460,24
|
|
20240624,135700,807714940,10490,10490,10490,10490,4
|
|
20240624,135600,807672980,10500,10460,10500,10460,4948
|
|
20240624,135500,755781530,10460,10460,10460,10460,1562
|
|
20240624,135400,739443010,10460,10460,10460,10460,538
|
|
20240624,135300,733815530,10460,10470,10470,10460,493
|
|
20240624,135200,728658740,10470,10470,10470,10470,606
|
|
20240624,135100,722313920,10460,10470,10470,10460,300
|
|
20240624,135000,719174920,10470,10470,10480,10450,2421
|
|
20240624,134900,693827960,10470,10470,10470,10470,21
|
|
20240624,134800,693608090,10470,10470,10470,10470,40
|
|
20240624,134700,693189290,10470,10460,10470,10460,3
|
|
20240624,134600,693157900,10450,10450,10450,10450,106
|
|
20240624,134500,692050200,10460,10450,10460,10450,341
|
|
20240624,134400,688485650,10450,10450,10450,10450,70
|
|
20240624,134300,687754150,10450,10450,10460,10450,66
|
|
20240624,134200,687064370,10450,10460,10460,10450,235
|
|
20240624,134100,684608570,10460,10450,10460,10450,153
|
|
20240624,134000,683008310,10450,10450,10450,10450,7
|
|
20240624,133900,682935160,10450,10440,10450,10440,170
|
|
20240624,133800,681158670,10440,10440,10440,10440,190
|
|
20240624,133700,679175070,10450,10440,10450,10440,68
|
|
20240624,133600,678465120,10440,10460,10460,10440,520
|
|
20240624,133500,673036120,10440,10450,10450,10440,658
|
|
20240624,133400,666166200,10460,10470,10480,10460,1523
|
|
20240624,133300,650224490,10480,10490,10490,10480,1278
|
|
20240624,133200,636830990,10490,10480,10490,10470,445
|
|
20240624,133100,632171010,10490,10480,10490,10480,1180
|
|
20240624,133000,619804590,10490,10480,10490,10480,292
|
|
20240624,132900,616744380,10480,10460,10480,10460,494
|
|
20240624,132800,611573750,10460,10490,10490,10460,1214
|
|
20240624,132700,598856170,10490,10500,10500,10480,669
|
|
20240624,132600,591835720,10490,10480,10520,10480,4241
|
|
20240624,132500,547286420,10490,10450,10490,10450,3239
|
|
20240624,132400,513411170,10440,10430,10440,10430,1016
|
|
20240624,132300,502804190,10440,10440,10440,10440,11
|
|
20240624,132200,502689350,10440,10440,10440,10440,20
|
|
20240624,132100,502480550,10430,10430,10430,10430,50
|
|
20240624,132000,501959050,10430,10430,10430,10430,212
|
|
20240624,131900,499747890,10430,10430,10430,10430,125
|
|
20240624,131800,498444140,10420,10420,10420,10420,0
|
|
20240624,131700,498444140,10420,10420,10420,10420,0
|
|
20240624,131600,498444140,10420,10420,10420,10420,0
|
|
20240624,131500,498444140,10420,10420,10420,10420,506
|
|
20240624,131400,493171620,10420,10400,10420,10400,497
|
|
20240624,131300,487997950,10400,10400,10400,10400,1130
|
|
20240624,131200,476245950,10400,10400,10400,10400,764
|
|
20240624,131100,468300350,10380,10380,10380,10380,0
|
|
20240624,131000,468300350,10380,10380,10380,10380,30
|
|
20240624,130900,467988950,10370,10370,10370,10370,0
|
|
20240624,130800,467988950,10370,10370,10370,10370,0
|
|
20240624,130700,467988950,10370,10380,10380,10370,300
|
|
20240624,130600,464877450,10370,10370,10370,10370,0
|
|
20240624,130500,464877450,10370,10370,10370,10370,0
|
|
20240624,130400,464877450,10370,10370,10370,10370,0
|
|
20240624,130300,464877450,10370,10380,10380,10370,10
|
|
20240624,130200,464773710,10380,10380,10380,10380,0
|
|
20240624,130100,464773710,10380,10380,10380,10380,0
|
|
20240624,130000,464773710,10380,10380,10380,10380,0
|
|
20240624,125900,464773710,10380,10380,10380,10380,286
|
|
20240624,125800,461805030,10380,10380,10380,10380,30
|
|
20240624,125700,461493630,10380,10380,10380,10380,0
|
|
20240624,125600,461493630,10380,10380,10380,10380,0
|
|
20240624,125500,461493630,10380,10380,10380,10380,0
|
|
20240624,125400,461493630,10380,10390,10390,10380,443
|
|
20240624,125300,456895210,10390,10390,10390,10390,204
|
|
20240624,125200,454775650,10410,10410,10410,10410,0
|
|
20240624,125100,454775650,10410,10410,10410,10410,25
|
|
20240624,125000,454515400,10410,10390,10410,10390,1000
|
|
20240624,124900,444116220,10390,10390,10400,10390,702
|
|
20240624,124800,436820960,10390,10390,10390,10390,0
|
|
20240624,124700,436820960,10390,10390,10390,10390,0
|
|
20240624,124600,436820960,10390,10400,10400,10390,973
|
|
20240624,124500,426701960,10400,10400,10400,10400,60
|
|
20240624,124400,426077960,10390,10400,10400,10390,63
|
|
20240624,124300,425422770,10390,10390,10390,10390,396
|
|
20240624,124200,421308330,10400,10390,10400,10390,59
|
|
20240624,124100,420695230,10400,10400,10400,10400,0
|
|
20240624,124000,420695230,10400,10400,10400,10400,164
|
|
20240624,123900,418989630,10410,10410,10410,10410,9
|
|
20240624,123800,418895940,10400,10410,10410,10400,119
|
|
20240624,123700,417657920,10410,10410,10410,10410,1
|
|
20240624,123600,417647510,10400,10400,10400,10400,2
|
|
20240624,123500,417626710,10400,10400,10400,10400,0
|
|
20240624,123400,417626710,10400,10400,10400,10400,9
|
|
20240624,123300,417533110,10400,10400,10400,10400,250
|
|
20240624,123200,414933110,10390,10390,10390,10390,1
|
|
20240624,123100,414922720,10390,10390,10390,10390,0
|
|
20240624,123000,414922720,10390,10390,10390,10390,237
|
|
20240624,122900,412460290,10390,10390,10390,10390,0
|
|
20240624,122800,412460290,10390,10390,10390,10390,0
|
|
20240624,122700,412460290,10390,10390,10390,10390,38
|
|
20240624,122600,412065470,10390,10390,10390,10390,30
|
|
20240624,122500,411753770,10390,10390,10390,10390,25
|
|
20240624,122400,411494020,10400,10390,10400,10390,11
|
|
20240624,122300,411379630,10400,10400,10400,10400,0
|
|
20240624,122200,411379630,10400,10400,10400,10400,0
|
|
20240624,122100,411379630,10400,10400,10400,10400,0
|
|
20240624,122000,411379630,10400,10400,10400,10400,20
|
|
20240624,121900,411171630,10380,10380,10380,10380,0
|
|
20240624,121800,411171630,10380,10380,10380,10380,0
|
|
20240624,121700,411171630,10380,10370,10410,10370,571
|
|
20240624,121600,405237830,10360,10360,10360,10360,0
|
|
20240624,121500,405237830,10360,10370,10370,10360,14
|
|
20240624,121400,405092750,10370,10370,10370,10370,0
|
|
20240624,121300,405092750,10370,10370,10370,10370,10
|
|
20240624,121200,404989050,10370,10370,10370,10370,0
|
|
20240624,121100,404989050,10370,10370,10370,10370,0
|
|
20240624,121000,404989050,10370,10370,10370,10370,0
|
|
20240624,120900,404989050,10370,10370,10370,10370,0
|
|
20240624,120800,404989050,10370,10370,10370,10370,0
|
|
20240624,120700,404989050,10370,10370,10370,10370,0
|
|
20240624,120600,404989050,10370,10370,10370,10370,10
|
|
20240624,120500,404885350,10370,10370,10370,10370,5
|
|
20240624,120400,404833500,10350,10350,10350,10350,0
|
|
20240624,120300,404833500,10350,10350,10350,10350,90
|
|
20240624,120200,403902000,10350,10350,10350,10350,64
|
|
20240624,120100,403239600,10350,10350,10350,10350,0
|
|
20240624,120000,403239600,10350,10350,10350,10350,5
|
|
20240624,115900,403187850,10350,10350,10350,10350,1
|
|
20240624,115800,403177500,10340,10340,10340,10340,0
|
|
20240624,115700,403177500,10340,10340,10340,10340,1
|
|
20240624,115600,403167160,10340,10340,10340,10340,0
|
|
20240624,115500,403167160,10340,10340,10340,10340,7
|
|
20240624,115400,403094780,10340,10350,10350,10340,637
|
|
20240624,115300,396508140,10360,10360,10360,10360,158
|
|
20240624,115200,394871260,10350,10350,10350,10350,297
|
|
20240624,115100,391797310,10340,10340,10340,10340,260
|
|
20240624,115000,389108910,10340,10340,10340,10340,67
|
|
20240624,114900,388416130,10340,10340,10340,10340,0
|
|
20240624,114800,388416130,10340,10340,10340,10340,0
|
|
20240624,114700,388416130,10340,10340,10340,10340,0
|
|
20240624,114600,388416130,10340,10340,10340,10340,10
|
|
20240624,114500,388312730,10350,10350,10350,10350,0
|
|
20240624,114400,388312730,10350,10350,10350,10350,0
|
|
20240624,114300,388312730,10350,10350,10350,10350,1
|
|
20240624,114200,388302380,10340,10340,10340,10340,51
|
|
20240624,114100,387775040,10340,10340,10340,10340,98
|
|
20240624,114000,386761720,10340,10340,10340,10340,1
|
|
20240624,113900,386751380,10340,10340,10340,10340,0
|
|
20240624,113800,386751380,10340,10340,10340,10340,4
|
|
20240624,113700,386710020,10340,10340,10340,10340,192
|
|
20240624,113600,384724740,10340,10340,10340,10340,561
|
|
20240624,113500,378924000,10350,10350,10350,10350,0
|
|
20240624,113400,378924000,10350,10350,10350,10350,0
|
|
20240624,113300,378924000,10350,10350,10350,10350,57
|
|
20240624,113200,378334050,10340,10340,10340,10340,0
|
|
20240624,113100,378334050,10340,10350,10350,10340,1441
|
|
20240624,113000,363432920,10350,10350,10350,10350,194
|
|
20240624,112900,361425020,10360,10360,10360,10360,6
|
|
20240624,112800,361362860,10370,10370,10370,10370,0
|
|
20240624,112700,361362860,10370,10370,10370,10370,0
|
|
20240624,112600,361362860,10370,10370,10370,10370,0
|
|
20240624,112500,361362860,10370,10370,10370,10370,54
|
|
20240624,112400,360802880,10390,10390,10390,10390,107
|
|
20240624,112300,359691150,10390,10390,10390,10390,10
|
|
20240624,112200,359587250,10400,10400,10400,10400,0
|
|
20240624,112100,359587250,10400,10390,10410,10390,2002
|
|
20240624,112000,338768660,10370,10370,10370,10370,250
|
|
20240624,111900,336176160,10380,10400,10400,10380,137
|
|
20240624,111800,334754000,10380,10380,10380,10380,70
|
|
20240624,111700,334027400,10380,10360,10380,10360,58
|
|
20240624,111600,333426120,10370,10370,10370,10370,5
|
|
20240624,111500,333374270,10370,10380,10380,10370,504
|
|
20240624,111400,328142790,10360,10360,10360,10360,1
|
|
20240624,111300,328132430,10360,10360,10360,10360,0
|
|
20240624,111200,328132430,10360,10360,10360,10360,0
|
|
20240624,111100,328132430,10360,10340,10360,10340,101
|
|
20240624,111000,327088070,10360,10360,10360,10360,0
|
|
20240624,110900,327088070,10360,10350,10360,10340,196
|
|
20240624,110800,325059410,10360,10350,10360,10350,52
|
|
20240624,110700,324520710,10350,10350,10350,10350,0
|
|
20240624,110600,324520710,10350,10350,10350,10350,3
|
|
20240624,110500,324489660,10350,10350,10350,10350,7
|
|
20240624,110400,324417210,10350,10350,10350,10350,2
|
|
20240624,110300,324396510,10350,10350,10350,10350,0
|
|
20240624,110200,324396510,10350,10350,10350,10350,0
|
|
20240624,110100,324396510,10350,10350,10350,10350,0
|
|
20240624,110000,324396510,10350,10350,10350,10350,7
|
|
20240624,105900,324324060,10350,10350,10350,10350,0
|
|
20240624,105800,324324060,10350,10340,10350,10340,44
|
|
20240624,105700,323869080,10350,10360,10360,10350,2
|
|
20240624,105600,323848370,10340,10340,10340,10340,10
|
|
20240624,105500,323744970,10340,10340,10340,10340,145
|
|
20240624,105400,322245670,10350,10350,10350,10350,0
|
|
20240624,105300,322245670,10350,10360,10360,10350,541
|
|
20240624,105200,316646130,10360,10360,10360,10360,0
|
|
20240624,105100,316646130,10360,10360,10360,10360,0
|
|
20240624,105000,316646130,10360,10360,10360,10360,1
|
|
20240624,104900,316635770,10330,10330,10330,10330,0
|
|
20240624,104800,316635770,10330,10330,10330,10330,0
|
|
20240624,104700,316635770,10330,10330,10330,10330,0
|
|
20240624,104600,316635770,10330,10330,10330,10330,8
|
|
20240624,104500,316553130,10330,10330,10330,10330,59
|
|
20240624,104400,315943660,10340,10340,10340,10330,546
|
|
20240624,104300,310298040,10340,10340,10340,10340,0
|
|
20240624,104200,310298040,10340,10340,10340,10340,0
|
|
20240624,104100,310298040,10340,10340,10340,10340,2
|
|
20240624,104000,310277360,10340,10340,10340,10340,25
|
|
20240624,103900,310018860,10350,10350,10350,10350,0
|
|
20240624,103800,310018860,10350,10350,10350,10350,391
|
|
20240624,103700,305972010,10350,10360,10360,10350,509
|
|
20240624,103600,300700370,10360,10360,10360,10360,0
|
|
20240624,103500,300700370,10360,10360,10360,10360,20
|
|
20240624,103400,300493170,10360,10360,10360,10360,1
|
|
20240624,103300,300482810,10350,10340,10350,10340,148
|
|
20240624,103200,298951560,10340,10340,10340,10340,22
|
|
20240624,103100,298724080,10340,10340,10340,10340,5
|
|
20240624,103000,298672380,10340,10340,10340,10340,10
|
|
20240624,102900,298568980,10340,10340,10340,10340,29
|
|
20240624,102800,298269120,10340,10340,10340,10340,70
|
|
20240624,102700,297545320,10340,10340,10340,10340,0
|
|
20240624,102600,297545320,10340,10340,10340,10340,0
|
|
20240624,102500,297545320,10340,10350,10350,10340,135
|
|
20240624,102400,296148920,10340,10340,10340,10340,135
|
|
20240624,102300,294753020,10350,10350,10350,10350,333
|
|
20240624,102200,291306470,10350,10350,10350,10350,4
|
|
20240624,102100,291265070,10360,10380,10380,10360,769
|
|
20240624,102000,283296900,10370,10390,10390,10370,194
|
|
20240624,101900,281283640,10390,10380,10390,10370,319
|
|
20240624,101800,277972340,10390,10390,10390,10390,101
|
|
20240624,101700,276922950,10380,10380,10380,10380,526
|
|
20240624,101600,271463070,10390,10420,10420,10390,179
|
|
20240624,101500,269600260,10420,10390,10420,10390,582
|
|
20240624,101400,263538320,10390,10390,10390,10390,1
|
|
20240624,101300,263527930,10390,10390,10390,10390,96
|
|
20240624,101200,262530490,10390,10400,10400,10390,669
|
|
20240624,101100,255578490,10410,10410,10410,10410,0
|
|
20240624,101000,255578490,10410,10410,10410,10410,10
|
|
20240624,100900,255474390,10440,10410,10440,10410,1100
|
|
20240624,100800,244005970,10410,10400,10410,10400,236
|
|
20240624,100700,241550570,10400,10400,10400,10400,5
|
|
20240624,100600,241498570,10390,10390,10400,10390,40
|
|
20240624,100500,241082930,10390,10390,10390,10390,10
|
|
20240624,100400,240979030,10390,10370,10390,10370,33
|
|
20240624,100300,240636620,10390,10390,10390,10390,4
|
|
20240624,100200,240595060,10400,10370,10400,10370,309
|
|
20240624,100100,237384270,10380,10380,10380,10380,5
|
|
20240624,100000,237332370,10380,10390,10390,10380,11
|
|
20240624,095900,237218180,10370,10390,10390,10370,520
|
|
20240624,095800,231825380,10370,10370,10370,10370,28
|
|
20240624,095700,231535020,10370,10360,10370,10360,594
|
|
20240624,095600,225380240,10360,10360,10360,10360,782
|
|
20240624,095500,217278720,10360,10330,10360,10330,36
|
|
20240624,095400,216906810,10330,10320,10330,10310,207
|
|
20240624,095300,214771700,10320,10320,10320,10320,3
|
|
20240624,095200,214740740,10320,10320,10320,10320,200
|
|
20240624,095100,212676740,10320,10320,10320,10320,0
|
|
20240624,095000,212676740,10320,10320,10320,10320,300
|
|
20240624,094900,209580740,10330,10330,10330,10330,93
|
|
20240624,094800,208620050,10330,10330,10330,10330,109
|
|
20240624,094700,207494080,10330,10330,10330,10330,8
|
|
20240624,094600,207411440,10330,10330,10330,10330,340
|
|
20240624,094500,203899240,10330,10330,10330,10330,296
|
|
20240624,094400,200841560,10330,10320,10330,10320,12
|
|
20240624,094300,200717610,10310,10330,10330,10310,58
|
|
20240624,094200,200119430,10330,10330,10330,10330,14
|
|
20240624,094100,199974810,10330,10320,10330,10320,100
|
|
20240624,094000,198942800,10310,10320,10320,10310,148
|
|
20240624,093900,197416520,10320,10320,10320,10320,0
|
|
20240624,093800,197416520,10320,10320,10320,10320,0
|
|
20240624,093700,197416520,10320,10320,10320,10320,9
|
|
20240624,093600,197323640,10310,10320,10320,10310,42
|
|
20240624,093500,196890610,10310,10310,10310,10310,227
|
|
20240624,093400,194550240,10310,10310,10310,10310,195
|
|
20240624,093300,192539790,10310,10310,10310,10310,80
|
|
20240624,093200,191714990,10320,10320,10320,10320,151
|
|
20240624,093100,190156670,10320,10310,10320,10310,280
|
|
20240624,093000,187269670,10310,10290,10310,10290,101
|
|
20240624,092900,186230360,10310,10290,10310,10280,185
|
|
20240624,092800,184326060,10290,10290,10290,10290,26
|
|
20240624,092700,184058520,10290,10290,10290,10290,392
|
|
20240624,092600,180024840,10290,10290,10290,10290,931
|
|
20240624,092500,170444850,10290,10300,10310,10290,1014
|
|
20240624,092400,160004100,10300,10300,10300,10300,0
|
|
20240624,092300,160004100,10300,10320,10320,10300,1573
|
|
20240624,092200,143801080,10300,10300,10300,10300,0
|
|
20240624,092100,143801080,10300,10310,10310,10300,421
|
|
20240624,092000,139462570,10310,10310,10310,10300,425
|
|
20240624,091900,135081320,10310,10300,10310,10300,1011
|
|
20240624,091800,124666790,10300,10310,10310,10300,162
|
|
20240624,091700,122997970,10310,10310,10310,10310,0
|
|
20240624,091600,122997970,10310,10300,10310,10300,205
|
|
20240624,091500,120886420,10300,10300,10300,10300,160
|
|
20240624,091400,119238420,10350,10310,10350,10300,718
|
|
20240624,091300,111834710,10300,10310,10310,10300,216
|
|
20240624,091200,109609670,10310,10310,10310,10310,20
|
|
20240624,091100,109403470,10300,10310,10310,10300,1127
|
|
20240624,091000,97792710,10310,10320,10320,10310,548
|
|
20240624,090900,92140650,10310,10310,10310,10310,0
|
|
20240624,090800,92140650,10310,10310,10310,10310,160
|
|
20240624,090700,90491050,10310,10310,10310,10310,225
|
|
20240624,090600,88171300,10310,10310,10320,10310,1420
|
|
20240624,090500,73526000,10320,10320,10390,10310,564
|
|
20240624,090400,67693220,10320,10370,10370,10320,1795
|
|
20240624,090300,49117060,10360,10400,10400,10360,734
|
|
20240624,090200,41498670,10390,10350,10400,10350,299
|
|
20240624,090100,38403840,10350,10400,10410,10350,2366
|
|
20240624,090000,13811790,10410,10420,10430,10410,1326
|