579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,183600,813121820,10400,10400,10400,10400,1774
|
|
20240625,183500,813121820,10400,10400,10400,10400,0
|
|
20240625,183400,813121820,10400,10400,10400,10400,0
|
|
20240625,183300,813121820,10400,10400,10400,10400,0
|
|
20240625,183200,813121820,10400,10400,10400,10400,0
|
|
20240625,183100,813121820,10400,10400,10400,10400,0
|
|
20240625,183000,813121820,10400,10400,10400,10400,0
|
|
20240625,182900,813121820,10400,10400,10400,10400,0
|
|
20240625,182800,813121820,10400,10400,10400,10400,0
|
|
20240625,182700,813121820,10400,10400,10400,10400,0
|
|
20240625,182600,813121820,10400,10400,10400,10400,0
|
|
20240625,182500,813121820,10400,10400,10400,10400,0
|
|
20240625,182400,813121820,10400,10400,10400,10400,0
|
|
20240625,182300,813121820,10400,10400,10400,10400,0
|
|
20240625,182200,813121820,10400,10400,10400,10400,0
|
|
20240625,182100,813121820,10400,10400,10400,10400,0
|
|
20240625,182000,813121820,10400,10400,10400,10400,0
|
|
20240625,181900,813121820,10400,10400,10400,10400,0
|
|
20240625,181800,813121820,10400,10400,10400,10400,0
|
|
20240625,181700,813121820,10400,10400,10400,10400,0
|
|
20240625,181600,813121820,10400,10400,10400,10400,0
|
|
20240625,181500,813121820,10400,10400,10400,10400,0
|
|
20240625,181400,813121820,10400,10400,10400,10400,0
|
|
20240625,181300,813121820,10400,10400,10400,10400,0
|
|
20240625,181200,813121820,10400,10400,10400,10400,0
|
|
20240625,181100,813121820,10400,10400,10400,10400,0
|
|
20240625,181000,813121820,10400,10400,10400,10400,0
|
|
20240625,180900,813121820,10400,10400,10400,10400,0
|
|
20240625,180800,813121820,10400,10400,10400,10400,0
|
|
20240625,180700,813121820,10400,10400,10400,10400,0
|
|
20240625,180600,813121820,10400,10400,10400,10400,1774
|
|
20240625,180500,813121820,10400,10400,10400,10400,0
|
|
20240625,180400,813121820,10400,10400,10400,10400,0
|
|
20240625,180300,813121820,10400,10400,10400,10400,0
|
|
20240625,180200,813121820,10400,10400,10400,10400,0
|
|
20240625,180100,813121820,10400,10400,10400,10400,0
|
|
20240625,180000,813121820,10400,10400,10400,10400,0
|
|
20240625,175900,813121820,10400,10400,10400,10400,0
|
|
20240625,175800,813121820,10400,10400,10400,10400,0
|
|
20240625,175700,813121820,10400,10400,10400,10400,0
|
|
20240625,175600,813121820,10400,10400,10400,10400,0
|
|
20240625,175500,813121820,10400,10400,10400,10400,0
|
|
20240625,175400,813121820,10400,10400,10400,10400,0
|
|
20240625,175300,813121820,10400,10400,10400,10400,0
|
|
20240625,175200,813121820,10400,10400,10400,10400,0
|
|
20240625,175100,813121820,10400,10400,10400,10400,0
|
|
20240625,175000,813121820,10400,10400,10400,10400,0
|
|
20240625,174900,813121820,10400,10400,10400,10400,0
|
|
20240625,174800,813121820,10400,10400,10400,10400,0
|
|
20240625,174700,813121820,10400,10400,10400,10400,0
|
|
20240625,174600,813121820,10400,10400,10400,10400,0
|
|
20240625,174500,813121820,10400,10400,10400,10400,0
|
|
20240625,174400,813121820,10400,10400,10400,10400,0
|
|
20240625,174300,813121820,10400,10400,10400,10400,0
|
|
20240625,174200,813121820,10400,10400,10400,10400,0
|
|
20240625,174100,813121820,10400,10400,10400,10400,0
|
|
20240625,174000,813121820,10400,10400,10400,10400,0
|
|
20240625,173900,813121820,10400,10400,10400,10400,0
|
|
20240625,173800,813121820,10400,10400,10400,10400,0
|
|
20240625,173700,813121820,10400,10400,10400,10400,0
|
|
20240625,173600,813121820,10400,10400,10400,10400,1774
|
|
20240625,173500,813121820,10400,10400,10400,10400,0
|
|
20240625,173400,813121820,10400,10400,10400,10400,0
|
|
20240625,173300,813121820,10400,10400,10400,10400,0
|
|
20240625,173200,813121820,10400,10400,10400,10400,0
|
|
20240625,173100,813121820,10400,10400,10400,10400,0
|
|
20240625,173000,813121820,10400,10400,10400,10400,0
|
|
20240625,172900,813121820,10400,10400,10400,10400,0
|
|
20240625,172800,813121820,10400,10400,10400,10400,0
|
|
20240625,172700,813121820,10400,10400,10400,10400,0
|
|
20240625,172600,813121820,10400,10400,10400,10400,0
|
|
20240625,172500,813121820,10400,10400,10400,10400,0
|
|
20240625,172400,813121820,10400,10400,10400,10400,0
|
|
20240625,172300,813121820,10400,10400,10400,10400,0
|
|
20240625,172200,813121820,10400,10400,10400,10400,0
|
|
20240625,172100,813121820,10400,10400,10400,10400,0
|
|
20240625,172000,813121820,10400,10400,10400,10400,0
|
|
20240625,171900,813121820,10400,10400,10400,10400,0
|
|
20240625,171800,813121820,10400,10400,10400,10400,0
|
|
20240625,171700,813121820,10400,10400,10400,10400,0
|
|
20240625,171600,813121820,10400,10400,10400,10400,0
|
|
20240625,171500,813121820,10400,10400,10400,10400,0
|
|
20240625,171400,813121820,10400,10400,10400,10400,0
|
|
20240625,171300,813121820,10400,10400,10400,10400,0
|
|
20240625,171200,813121820,10400,10400,10400,10400,0
|
|
20240625,171100,813121820,10400,10400,10400,10400,0
|
|
20240625,171000,813121820,10400,10400,10400,10400,0
|
|
20240625,170900,813121820,10400,10400,10400,10400,0
|
|
20240625,170800,813121820,10400,10400,10400,10400,0
|
|
20240625,170700,813121820,10400,10400,10400,10400,0
|
|
20240625,170600,813121820,10400,10400,10400,10400,1774
|
|
20240625,170500,813121820,10400,10400,10400,10400,0
|
|
20240625,170400,813121820,10400,10400,10400,10400,0
|
|
20240625,170300,813121820,10400,10400,10400,10400,0
|
|
20240625,170200,813121820,10400,10400,10400,10400,0
|
|
20240625,170100,813121820,10400,10400,10400,10400,0
|
|
20240625,170000,813121820,10400,10400,10400,10400,0
|
|
20240625,165900,813121820,10400,10400,10400,10400,0
|
|
20240625,165800,813121820,10400,10400,10400,10400,0
|
|
20240625,165700,813121820,10400,10400,10400,10400,0
|
|
20240625,165600,813121820,10400,10400,10400,10400,0
|
|
20240625,165500,813121820,10400,10400,10400,10400,0
|
|
20240625,165400,813121820,10400,10400,10400,10400,0
|
|
20240625,165300,813121820,10400,10400,10400,10400,0
|
|
20240625,165200,813121820,10400,10400,10400,10400,0
|
|
20240625,165100,813121820,10400,10400,10400,10400,0
|
|
20240625,165000,813121820,10400,10400,10400,10400,0
|
|
20240625,164900,813121820,10400,10400,10400,10400,0
|
|
20240625,164800,813121820,10400,10400,10400,10400,0
|
|
20240625,164700,813121820,10400,10400,10400,10400,0
|
|
20240625,164600,813121820,10400,10400,10400,10400,0
|
|
20240625,164500,813121820,10400,10400,10400,10400,0
|
|
20240625,164400,813121820,10400,10400,10400,10400,0
|
|
20240625,164300,813121820,10400,10400,10400,10400,0
|
|
20240625,164200,813121820,10400,10400,10400,10400,0
|
|
20240625,164100,813121820,10400,10400,10400,10400,0
|
|
20240625,164000,813121820,10400,10400,10400,10400,0
|
|
20240625,163900,813121820,10400,10400,10400,10400,0
|
|
20240625,163800,813121820,10400,10400,10400,10400,0
|
|
20240625,163700,813121820,10400,10400,10400,10400,0
|
|
20240625,163600,813121820,10400,10400,10400,10400,1774
|
|
20240625,163500,813121820,10400,10400,10400,10400,0
|
|
20240625,163400,813121820,10400,10400,10400,10400,0
|
|
20240625,163300,813121820,10400,10400,10400,10400,0
|
|
20240625,163200,813121820,10400,10400,10400,10400,0
|
|
20240625,163100,813121820,10400,10400,10400,10400,0
|
|
20240625,163000,813121820,10400,10400,10400,10400,0
|
|
20240625,162900,813121820,10400,10400,10400,10400,0
|
|
20240625,162800,813121820,10400,10400,10400,10400,0
|
|
20240625,162700,813121820,10400,10400,10400,10400,0
|
|
20240625,162600,813121820,10400,10400,10400,10400,0
|
|
20240625,162500,813121820,10400,10400,10400,10400,0
|
|
20240625,162400,813121820,10400,10400,10400,10400,0
|
|
20240625,162300,813121820,10400,10400,10400,10400,0
|
|
20240625,162200,813121820,10400,10400,10400,10400,0
|
|
20240625,162100,813121820,10400,10400,10400,10400,0
|
|
20240625,162000,813121820,10400,10400,10400,10400,0
|
|
20240625,161900,813121820,10400,10400,10400,10400,0
|
|
20240625,161800,813121820,10400,10400,10400,10400,0
|
|
20240625,161700,813121820,10400,10400,10400,10400,0
|
|
20240625,161600,813121820,10400,10400,10400,10400,0
|
|
20240625,161500,813121820,10400,10400,10400,10400,0
|
|
20240625,161400,813121820,10400,10400,10400,10400,0
|
|
20240625,161300,813121820,10400,10400,10400,10400,0
|
|
20240625,161200,813121820,10400,10400,10400,10400,0
|
|
20240625,161100,813121820,10400,10400,10400,10400,0
|
|
20240625,161000,813121820,10400,10400,10400,10400,0
|
|
20240625,160900,813121820,10400,10400,10400,10400,0
|
|
20240625,160800,813121820,10400,10400,10400,10400,0
|
|
20240625,160700,813121820,10400,10400,10400,10400,0
|
|
20240625,160600,813121820,10400,10400,10400,10400,1774
|
|
20240625,160500,813121820,10400,10400,10400,10400,0
|
|
20240625,160400,813121820,10400,10400,10400,10400,0
|
|
20240625,160300,813121820,10400,10400,10400,10400,0
|
|
20240625,160200,813121820,10400,10400,10400,10400,0
|
|
20240625,160100,813121820,10400,10400,10400,10400,0
|
|
20240625,160000,813121820,10400,10400,10400,10400,0
|
|
20240625,155900,813121820,10400,10400,10400,10400,0
|
|
20240625,155800,813121820,10400,10400,10400,10400,0
|
|
20240625,155700,813121820,10400,10400,10400,10400,0
|
|
20240625,155600,813121820,10400,10400,10400,10400,0
|
|
20240625,155500,813121820,10400,10400,10400,10400,0
|
|
20240625,155400,813121820,10400,10400,10400,10400,0
|
|
20240625,155300,813121820,10400,10400,10400,10400,0
|
|
20240625,155200,813121820,10400,10400,10400,10400,0
|
|
20240625,155100,813121820,10400,10400,10400,10400,0
|
|
20240625,155000,813121820,10400,10400,10400,10400,0
|
|
20240625,154900,813121820,10400,10400,10400,10400,0
|
|
20240625,154800,813121820,10400,10400,10400,10400,0
|
|
20240625,154700,813121820,10400,10400,10400,10400,0
|
|
20240625,154600,813121820,10400,10400,10400,10400,0
|
|
20240625,154500,813121820,10400,10400,10400,10400,0
|
|
20240625,154400,813121820,10400,10400,10400,10400,0
|
|
20240625,154300,813121820,10400,10400,10400,10400,0
|
|
20240625,154200,813121820,10400,10400,10400,10400,0
|
|
20240625,154100,813121820,10400,10400,10400,10400,0
|
|
20240625,154000,813121820,10400,10400,10400,10400,0
|
|
20240625,153900,813121820,10400,10400,10400,10400,0
|
|
20240625,153800,813121820,10400,10400,10400,10400,0
|
|
20240625,153700,813121820,10400,10400,10400,10400,0
|
|
20240625,153600,813121820,10400,10400,10400,10400,1774
|
|
20240625,153500,813121820,10400,10400,10400,10400,0
|
|
20240625,153400,813121820,10400,10400,10400,10400,0
|
|
20240625,153300,813121820,10400,10400,10400,10400,0
|
|
20240625,153200,813121820,10400,10400,10400,10400,0
|
|
20240625,153100,813121820,10400,10400,10400,10400,0
|
|
20240625,153000,813121820,10400,10400,10400,10400,1774
|
|
20240625,152900,794672220,10390,10390,10390,10390,0
|
|
20240625,152800,794672220,10390,10390,10390,10390,0
|
|
20240625,152700,794672220,10390,10390,10390,10390,0
|
|
20240625,152600,794672220,10390,10390,10390,10390,0
|
|
20240625,152500,794672220,10390,10390,10390,10390,0
|
|
20240625,152400,794672220,10390,10390,10390,10390,0
|
|
20240625,152300,794672220,10390,10390,10390,10390,0
|
|
20240625,152200,794672220,10390,10390,10390,10390,0
|
|
20240625,152100,794672220,10390,10390,10390,10390,0
|
|
20240625,152000,794672220,10390,10390,10390,10390,0
|
|
20240625,151900,794672220,10390,10380,10390,10380,117
|
|
20240625,151800,793457510,10380,10380,10390,10380,556
|
|
20240625,151700,787686160,10380,10380,10380,10380,90
|
|
20240625,151600,786751960,10390,10390,10390,10380,270
|
|
20240625,151500,783947660,10390,10390,10390,10390,0
|
|
20240625,151400,783947660,10390,10380,10390,10380,86
|
|
20240625,151300,783054130,10390,10390,10390,10390,0
|
|
20240625,151200,783054130,10390,10390,10400,10390,5
|
|
20240625,151100,783002170,10390,10400,10400,10390,5
|
|
20240625,151000,782950180,10400,10410,10410,10400,1422
|
|
20240625,150900,768147180,10410,10410,10420,10410,154
|
|
20240625,150800,766544030,10410,10410,10410,10410,3
|
|
20240625,150700,766512800,10420,10420,10420,10420,100
|
|
20240625,150600,765470800,10420,10420,10420,10420,0
|
|
20240625,150500,765470800,10420,10420,10420,10420,0
|
|
20240625,150400,765470800,10420,10370,10420,10370,2972
|
|
20240625,150300,734538360,10370,10370,10400,10360,864
|
|
20240625,150200,725580650,10370,10370,10370,10370,452
|
|
20240625,150100,720893410,10370,10370,10370,10370,660
|
|
20240625,150000,714049210,10370,10370,10370,10370,202
|
|
20240625,145900,711954470,10370,10370,10370,10370,1034
|
|
20240625,145800,701231890,10370,10370,10370,10360,436
|
|
20240625,145700,696710930,10370,10380,10380,10370,2645
|
|
20240625,145600,669276650,10390,10400,10400,10390,909
|
|
20240625,145500,659823230,10380,10400,10400,10380,2
|
|
20240625,145400,659802450,10380,10380,10380,10380,0
|
|
20240625,145300,659802450,10380,10380,10380,10380,400
|
|
20240625,145200,655650450,10400,10390,10400,10390,13
|
|
20240625,145100,655515370,10390,10390,10390,10390,150
|
|
20240625,145000,653956870,10390,10390,10390,10380,151
|
|
20240625,144900,652387990,10390,10390,10390,10390,0
|
|
20240625,144800,652387990,10390,10390,10390,10390,192
|
|
20240625,144700,650393110,10390,10390,10390,10390,471
|
|
20240625,144600,645499420,10380,10380,10380,10380,98
|
|
20240625,144500,644482180,10380,10380,10380,10380,0
|
|
20240625,144400,644482180,10380,10380,10380,10380,200
|
|
20240625,144300,642406180,10390,10390,10390,10380,24
|
|
20240625,144200,642157020,10390,10390,10390,10390,50
|
|
20240625,144100,641637520,10390,10390,10390,10390,24
|
|
20240625,144000,641388160,10390,10390,10390,10390,1000
|
|
20240625,143900,630998160,10380,10380,10380,10380,0
|
|
20240625,143800,630998160,10380,10380,10380,10380,2
|
|
20240625,143700,630977400,10380,10400,10400,10380,2788
|
|
20240625,143600,601999030,10400,10400,10400,10400,40
|
|
20240625,143500,601583030,10400,10400,10400,10400,200
|
|
20240625,143400,599503030,10400,10410,10410,10400,1069
|
|
20240625,143300,588382460,10410,10410,10410,10410,1
|
|
20240625,143200,588372050,10410,10410,10410,10410,0
|
|
20240625,143100,588372050,10410,10410,10410,10410,500
|
|
20240625,143000,583167050,10410,10410,10410,10410,752
|
|
20240625,142900,575338730,10420,10420,10420,10420,0
|
|
20240625,142800,575338730,10420,10420,10420,10420,0
|
|
20240625,142700,575338730,10420,10420,10420,10420,1
|
|
20240625,142600,575328310,10410,10410,10410,10410,1
|
|
20240625,142500,575317900,10420,10420,10420,10420,0
|
|
20240625,142400,575317900,10420,10430,10430,10420,51
|
|
20240625,142300,574786470,10420,10420,10420,10420,0
|
|
20240625,142200,574786470,10420,10420,10420,10420,1
|
|
20240625,142100,574776050,10430,10430,10430,10430,145
|
|
20240625,142000,573263700,10420,10420,10420,10420,138
|
|
20240625,141900,571825740,10420,10420,10420,10420,0
|
|
20240625,141800,571825740,10420,10420,10420,10420,2
|
|
20240625,141700,571804900,10420,10420,10420,10420,0
|
|
20240625,141600,571804900,10420,10420,10420,10420,0
|
|
20240625,141500,571804900,10420,10420,10420,10420,0
|
|
20240625,141400,571804900,10420,10420,10420,10420,0
|
|
20240625,141300,571804900,10420,10420,10420,10420,1
|
|
20240625,141200,571794480,10410,10410,10410,10410,24
|
|
20240625,141100,571544640,10430,10430,10430,10430,0
|
|
20240625,141000,571544640,10430,10430,10430,10430,0
|
|
20240625,140900,571544640,10430,10430,10430,10430,0
|
|
20240625,140800,571544640,10430,10430,10430,10430,0
|
|
20240625,140700,571544640,10430,10430,10430,10430,0
|
|
20240625,140600,571544640,10430,10420,10430,10420,1000
|
|
20240625,140500,561115730,10410,10410,10410,10410,42
|
|
20240625,140400,560678510,10410,10410,10410,10410,3
|
|
20240625,140300,560647280,10420,10420,10420,10420,0
|
|
20240625,140200,560647280,10420,10420,10420,10420,15
|
|
20240625,140100,560490980,10420,10420,10420,10420,0
|
|
20240625,140000,560490980,10420,10420,10420,10420,43
|
|
20240625,135900,560042920,10430,10430,10430,10430,0
|
|
20240625,135800,560042920,10430,10420,10430,10420,91
|
|
20240625,135700,559094690,10410,10410,10410,10410,0
|
|
20240625,135600,559094690,10410,10410,10410,10410,3
|
|
20240625,135500,559063460,10420,10420,10420,10420,5
|
|
20240625,135400,559011360,10420,10420,10420,10420,10
|
|
20240625,135300,558907160,10410,10410,10410,10410,0
|
|
20240625,135200,558907160,10410,10410,10410,10410,0
|
|
20240625,135100,558907160,10410,10410,10410,10410,0
|
|
20240625,135000,558907160,10410,10410,10410,10410,0
|
|
20240625,134900,558907160,10410,10410,10410,10410,0
|
|
20240625,134800,558907160,10410,10410,10410,10410,0
|
|
20240625,134700,558907160,10410,10410,10410,10410,0
|
|
20240625,134600,558907160,10410,10410,10410,10410,0
|
|
20240625,134500,558907160,10410,10410,10410,10410,30
|
|
20240625,134400,558594860,10410,10410,10410,10410,0
|
|
20240625,134300,558594860,10410,10410,10410,10410,0
|
|
20240625,134200,558594860,10410,10410,10410,10410,34
|
|
20240625,134100,558240920,10410,10410,10410,10410,0
|
|
20240625,134000,558240920,10410,10410,10410,10410,0
|
|
20240625,133900,558240920,10410,10410,10410,10410,0
|
|
20240625,133800,558240920,10410,10410,10410,10410,0
|
|
20240625,133700,558240920,10410,10410,10410,10410,520
|
|
20240625,133600,552827720,10410,10410,10410,10410,0
|
|
20240625,133500,552827720,10410,10410,10410,10410,3
|
|
20240625,133400,552796490,10410,10420,10420,10410,377
|
|
20240625,133300,548868730,10430,10430,10430,10430,211
|
|
20240625,133200,546668000,10420,10420,10420,10420,0
|
|
20240625,133100,546668000,10420,10420,10420,10420,3
|
|
20240625,133000,546636740,10430,10430,10430,10430,8
|
|
20240625,132900,546553300,10430,10430,10430,10430,0
|
|
20240625,132800,546553300,10430,10430,10430,10430,25
|
|
20240625,132700,546292550,10430,10430,10430,10430,41
|
|
20240625,132600,545864920,10430,10430,10430,10430,46
|
|
20240625,132500,545385140,10420,10420,10420,10420,150
|
|
20240625,132400,543822140,10420,10420,10420,10420,1
|
|
20240625,132300,543811720,10420,10420,10420,10420,0
|
|
20240625,132200,543811720,10420,10420,10420,10420,0
|
|
20240625,132100,543811720,10420,10420,10420,10420,4
|
|
20240625,132000,543770040,10420,10420,10420,10420,77
|
|
20240625,131900,542967700,10420,10420,10420,10420,0
|
|
20240625,131800,542967700,10420,10420,10420,10420,95
|
|
20240625,131700,541977800,10420,10420,10420,10420,0
|
|
20240625,131600,541977800,10420,10420,10420,10420,307
|
|
20240625,131500,538778860,10420,10420,10420,10420,3
|
|
20240625,131400,538747600,10420,10420,10420,10420,1
|
|
20240625,131300,538737180,10410,10410,10410,10410,150
|
|
20240625,131200,537175680,10420,10420,10420,10420,1
|
|
20240625,131100,537165260,10410,10410,10410,10410,200
|
|
20240625,131000,535083260,10410,10410,10410,10410,57
|
|
20240625,130900,534489890,10410,10410,10410,10410,0
|
|
20240625,130800,534489890,10410,10410,10410,10410,0
|
|
20240625,130700,534489890,10410,10410,10420,10410,37
|
|
20240625,130600,534104420,10420,10420,10420,10420,515
|
|
20240625,130500,528738120,10420,10420,10420,10420,0
|
|
20240625,130400,528738120,10420,10420,10420,10420,350
|
|
20240625,130300,525091120,10420,10420,10420,10420,100
|
|
20240625,130200,524049120,10420,10420,10430,10420,228
|
|
20240625,130100,521673350,10420,10420,10420,10420,453
|
|
20240625,130000,516953090,10430,10430,10430,10430,0
|
|
20240625,125900,516953090,10430,10430,10430,10430,0
|
|
20240625,125800,516953090,10430,10430,10430,10430,3
|
|
20240625,125700,516921800,10430,10430,10430,10430,0
|
|
20240625,125600,516921800,10430,10430,10430,10430,221
|
|
20240625,125500,514616770,10440,10430,10440,10430,11
|
|
20240625,125400,514501940,10440,10440,10440,10440,100
|
|
20240625,125300,513457940,10440,10440,10440,10440,0
|
|
20240625,125200,513457940,10440,10440,10440,10440,0
|
|
20240625,125100,513457940,10440,10440,10440,10440,1
|
|
20240625,125000,513447500,10430,10430,10430,10430,0
|
|
20240625,124900,513447500,10430,10440,10440,10430,133
|
|
20240625,124800,512060300,10440,10430,10440,10430,11
|
|
20240625,124700,511945470,10430,10430,10430,10430,5
|
|
20240625,124600,511893320,10430,10430,10430,10430,60
|
|
20240625,124500,511267520,10430,10430,10430,10430,0
|
|
20240625,124400,511267520,10430,10430,10430,10430,0
|
|
20240625,124300,511267520,10430,10430,10430,10430,38
|
|
20240625,124200,510871180,10450,10450,10450,10450,0
|
|
20240625,124100,510871180,10450,10450,10450,10450,0
|
|
20240625,124000,510871180,10450,10450,10450,10450,0
|
|
20240625,123900,510871180,10450,10450,10450,10450,0
|
|
20240625,123800,510871180,10450,10450,10450,10450,0
|
|
20240625,123700,510871180,10450,10450,10450,10450,0
|
|
20240625,123600,510871180,10450,10450,10450,10450,0
|
|
20240625,123500,510871180,10450,10440,10450,10440,6
|
|
20240625,123400,510808530,10430,10430,10430,10430,126
|
|
20240625,123300,509494350,10430,10430,10430,10430,67
|
|
20240625,123200,508795540,10440,10440,10440,10440,0
|
|
20240625,123100,508795540,10440,10440,10440,10440,0
|
|
20240625,123000,508795540,10440,10440,10440,10440,0
|
|
20240625,122900,508795540,10440,10440,10440,10440,1
|
|
20240625,122800,508785100,10430,10430,10430,10430,0
|
|
20240625,122700,508785100,10430,10430,10430,10430,247
|
|
20240625,122600,506208890,10430,10430,10430,10430,2
|
|
20240625,122500,506188030,10430,10430,10430,10430,3
|
|
20240625,122400,506156740,10430,10430,10430,10430,1
|
|
20240625,122300,506146310,10430,10430,10430,10430,1
|
|
20240625,122200,506135880,10450,10450,10450,10450,2
|
|
20240625,122100,506114980,10430,10430,10430,10430,100
|
|
20240625,122000,505071980,10430,10430,10430,10430,54
|
|
20240625,121900,504508760,10430,10430,10430,10430,86
|
|
20240625,121800,503611780,10430,10430,10430,10430,11
|
|
20240625,121700,503497050,10430,10430,10430,10430,0
|
|
20240625,121600,503497050,10430,10450,10450,10430,20
|
|
20240625,121500,503288430,10430,10430,10440,10430,274
|
|
20240625,121400,500428610,10430,10430,10430,10430,294
|
|
20240625,121300,497362190,10420,10420,10420,10420,122
|
|
20240625,121200,496090950,10410,10410,10410,10410,0
|
|
20240625,121100,496090950,10410,10420,10420,10410,2
|
|
20240625,121000,496070120,10420,10420,10420,10420,1
|
|
20240625,120900,496059700,10410,10410,10410,10410,0
|
|
20240625,120800,496059700,10410,10410,10410,10410,0
|
|
20240625,120700,496059700,10410,10410,10410,10410,0
|
|
20240625,120600,496059700,10410,10420,10420,10410,96
|
|
20240625,120500,495059730,10420,10420,10420,10420,0
|
|
20240625,120400,495059730,10420,10420,10420,10420,0
|
|
20240625,120300,495059730,10420,10420,10420,10420,50
|
|
20240625,120200,494538730,10400,10400,10400,10400,0
|
|
20240625,120100,494538730,10400,10400,10400,10400,0
|
|
20240625,120000,494538730,10400,10400,10400,10400,0
|
|
20240625,115900,494538730,10400,10400,10400,10400,0
|
|
20240625,115800,494538730,10400,10400,10400,10400,3
|
|
20240625,115700,494507530,10400,10400,10400,10400,0
|
|
20240625,115600,494507530,10400,10400,10400,10400,50
|
|
20240625,115500,493987530,10400,10400,10400,10400,86
|
|
20240625,115400,493093130,10410,10410,10410,10410,267
|
|
20240625,115300,490313660,10420,10420,10420,10420,10
|
|
20240625,115200,490209460,10410,10410,10410,10410,193
|
|
20240625,115100,488200330,10420,10410,10420,10410,6
|
|
20240625,115000,488137820,10410,10410,10410,10410,22
|
|
20240625,114900,487908800,10410,10410,10410,10410,149
|
|
20240625,114800,486357710,10410,10410,10410,10410,75
|
|
20240625,114700,485576960,10410,10410,10410,10410,0
|
|
20240625,114600,485576960,10410,10410,10410,10410,0
|
|
20240625,114500,485576960,10410,10410,10410,10410,0
|
|
20240625,114400,485576960,10410,10410,10410,10410,101
|
|
20240625,114300,484525550,10420,10420,10420,10420,0
|
|
20240625,114200,484525550,10420,10420,10420,10420,9
|
|
20240625,114100,484431770,10420,10420,10420,10420,0
|
|
20240625,114000,484431770,10420,10420,10420,10420,0
|
|
20240625,113900,484431770,10420,10420,10420,10420,0
|
|
20240625,113800,484431770,10420,10410,10420,10410,81
|
|
20240625,113700,483587770,10410,10410,10410,10410,0
|
|
20240625,113600,483587770,10410,10410,10410,10410,0
|
|
20240625,113500,483587770,10410,10410,10410,10410,40
|
|
20240625,113400,483171370,10400,10400,10400,10400,0
|
|
20240625,113300,483171370,10400,10410,10410,10400,97
|
|
20240625,113200,482161700,10410,10410,10410,10410,0
|
|
20240625,113100,482161700,10410,10410,10410,10410,0
|
|
20240625,113000,482161700,10410,10410,10410,10410,3
|
|
20240625,112900,482130470,10420,10420,10420,10420,0
|
|
20240625,112800,482130470,10420,10410,10420,10410,8
|
|
20240625,112700,482047180,10410,10410,10410,10410,0
|
|
20240625,112600,482047180,10410,10410,10410,10410,0
|
|
20240625,112500,482047180,10410,10410,10410,10410,152
|
|
20240625,112400,480464860,10420,10420,10420,10420,149
|
|
20240625,112300,478912280,10430,10430,10430,10430,0
|
|
20240625,112200,478912280,10430,10430,10430,10430,0
|
|
20240625,112100,478912280,10430,10430,10430,10430,4
|
|
20240625,112000,478870560,10430,10430,10430,10430,0
|
|
20240625,111900,478870560,10430,10430,10430,10430,45
|
|
20240625,111800,478401210,10430,10430,10430,10430,1
|
|
20240625,111700,478390780,10430,10430,10430,10430,7
|
|
20240625,111600,478317770,10430,10430,10430,10430,15
|
|
20240625,111500,478161320,10420,10420,10420,10420,0
|
|
20240625,111400,478161320,10420,10420,10420,10420,0
|
|
20240625,111300,478161320,10420,10420,10420,10420,0
|
|
20240625,111200,478161320,10420,10420,10420,10420,100
|
|
20240625,111100,477119320,10430,10430,10430,10430,200
|
|
20240625,111000,475033320,10410,10410,10410,10410,100
|
|
20240625,110900,473992320,10410,10410,10410,10410,200
|
|
20240625,110800,471910320,10410,10410,10410,10410,50
|
|
20240625,110700,471389820,10410,10410,10410,10410,70
|
|
20240625,110600,470661120,10410,10410,10410,10410,141
|
|
20240625,110500,469193310,10420,10420,10420,10420,500
|
|
20240625,110400,463983310,10420,10420,10420,10420,0
|
|
20240625,110300,463983310,10420,10420,10420,10420,120
|
|
20240625,110200,462732910,10420,10420,10420,10420,0
|
|
20240625,110100,462732910,10420,10420,10420,10420,53
|
|
20240625,110000,462180650,10420,10430,10430,10420,50
|
|
20240625,105900,461659310,10440,10440,10440,10440,0
|
|
20240625,105800,461659310,10440,10440,10440,10440,0
|
|
20240625,105700,461659310,10440,10440,10440,10440,0
|
|
20240625,105600,461659310,10440,10440,10440,10440,0
|
|
20240625,105500,461659310,10440,10440,10440,10440,0
|
|
20240625,105400,461659310,10440,10430,10440,10430,96
|
|
20240625,105300,460657810,10430,10430,10430,10430,0
|
|
20240625,105200,460657810,10430,10430,10430,10430,0
|
|
20240625,105100,460657810,10430,10430,10430,10430,1
|
|
20240625,105000,460647380,10410,10410,10410,10410,0
|
|
20240625,104900,460647380,10410,10410,10410,10410,61
|
|
20240625,104800,460012370,10410,10410,10410,10410,0
|
|
20240625,104700,460012370,10410,10410,10410,10410,492
|
|
20240625,104600,454890650,10420,10420,10420,10420,0
|
|
20240625,104500,454890650,10420,10420,10420,10420,0
|
|
20240625,104400,454890650,10420,10400,10420,10400,134
|
|
20240625,104300,453497030,10410,10410,10410,10410,84
|
|
20240625,104200,452622590,10450,10420,10450,10410,251
|
|
20240625,104100,450008710,10450,10420,10450,10420,4
|
|
20240625,104000,449967000,10420,10420,10420,10420,0
|
|
20240625,103900,449967000,10420,10420,10420,10420,0
|
|
20240625,103800,449967000,10420,10440,10440,10420,214
|
|
20240625,103700,447734760,10440,10440,10450,10440,251
|
|
20240625,103600,445114310,10440,10440,10440,10440,27
|
|
20240625,103500,444832430,10440,10440,10440,10440,137
|
|
20240625,103400,443402150,10420,10420,10420,10420,29
|
|
20240625,103300,443099970,10420,10420,10420,10420,0
|
|
20240625,103200,443099970,10420,10410,10420,10410,3
|
|
20240625,103100,443068730,10410,10410,10410,10410,0
|
|
20240625,103000,443068730,10410,10410,10410,10410,6
|
|
20240625,102900,443006270,10420,10420,10420,10420,0
|
|
20240625,102800,443006270,10420,10420,10420,10420,17
|
|
20240625,102700,442829130,10420,10430,10430,10420,154
|
|
20240625,102600,441224370,10430,10430,10430,10430,0
|
|
20240625,102500,441224370,10430,10430,10430,10430,0
|
|
20240625,102400,441224370,10430,10430,10430,10430,18
|
|
20240625,102300,441036630,10440,10440,10440,10440,0
|
|
20240625,102200,441036630,10440,10430,10440,10430,100
|
|
20240625,102100,439993090,10420,10420,10420,10420,100
|
|
20240625,102000,438951090,10430,10430,10430,10430,24
|
|
20240625,101900,438700770,10440,10440,10440,10440,0
|
|
20240625,101800,438700770,10440,10400,10440,10400,109
|
|
20240625,101700,437564980,10420,10420,10420,10420,1
|
|
20240625,101600,437554560,10420,10390,10420,10390,739
|
|
20240625,101500,429869930,10390,10390,10390,10390,0
|
|
20240625,101400,429869930,10390,10380,10390,10380,2
|
|
20240625,101300,429849160,10370,10370,10370,10370,1
|
|
20240625,101200,429838790,10370,10390,10390,10370,148
|
|
20240625,101100,428303610,10370,10370,10370,10370,1
|
|
20240625,101000,428293240,10360,10360,10360,10360,109
|
|
20240625,100900,427164000,10350,10350,10360,10340,396
|
|
20240625,100800,423064900,10350,10370,10370,10350,1288
|
|
20240625,100700,409725420,10370,10400,10400,10350,7091
|
|
20240625,100600,336177140,10400,10420,10430,10400,5
|
|
20240625,100500,336125090,10390,10390,10390,10390,0
|
|
20240625,100400,336125090,10390,10390,10390,10390,0
|
|
20240625,100300,336125090,10390,10400,10400,10390,2681
|
|
20240625,100200,308245860,10400,10400,10400,10400,0
|
|
20240625,100100,308245860,10400,10410,10410,10400,200
|
|
20240625,100000,306164480,10410,10410,10410,10410,240
|
|
20240625,095900,303666080,10420,10420,10420,10420,0
|
|
20240625,095800,303666080,10420,10400,10420,10400,320
|
|
20240625,095700,300336080,10400,10430,10430,10390,161
|
|
20240625,095600,298659450,10430,10430,10430,10430,0
|
|
20240625,095500,298659450,10430,10430,10430,10430,0
|
|
20240625,095400,298659450,10430,10460,10460,10430,352
|
|
20240625,095300,294982300,10460,10450,10460,10450,103
|
|
20240625,095200,293905920,10460,10460,10460,10460,1
|
|
20240625,095100,293895460,10450,10450,10450,10450,100
|
|
20240625,095000,292850460,10460,10420,10460,10420,1269
|
|
20240625,094900,279591010,10400,10400,10400,10400,0
|
|
20240625,094800,279591010,10400,10400,10410,10400,645
|
|
20240625,094700,272882010,10400,10400,10400,10400,1401
|
|
20240625,094600,258311610,10400,10380,10400,10380,159
|
|
20240625,094500,256661150,10390,10390,10390,10390,18
|
|
20240625,094400,256474130,10390,10390,10390,10390,0
|
|
20240625,094300,256474130,10390,10390,10400,10380,48
|
|
20240625,094200,255975440,10390,10390,10390,10390,307
|
|
20240625,094100,252785710,10390,10390,10390,10390,0
|
|
20240625,094000,252785710,10390,10390,10390,10390,11
|
|
20240625,093900,252671420,10370,10370,10370,10370,7
|
|
20240625,093800,252598830,10370,10380,10380,10370,800
|
|
20240625,093700,244299920,10400,10380,10400,10380,844
|
|
20240625,093600,235539180,10380,10380,10380,10380,238
|
|
20240625,093500,233068740,10370,10370,10370,10370,93
|
|
20240625,093400,232104330,10360,10400,10400,10360,3630
|
|
20240625,093300,194424160,10420,10410,10420,10410,554
|
|
20240625,093200,188656960,10410,10410,10410,10410,106
|
|
20240625,093100,187553500,10420,10420,10420,10420,53
|
|
20240625,093000,187001240,10420,10420,10420,10420,55
|
|
20240625,092900,186428140,10420,10420,10420,10400,560
|
|
20240625,092800,180601060,10430,10430,10430,10430,642
|
|
20240625,092700,173905000,10440,10460,10460,10440,2262
|
|
20240625,092600,150262490,10470,10460,10470,10460,501
|
|
20240625,092500,145017030,10460,10470,10470,10460,380
|
|
20240625,092400,141038440,10470,10470,10470,10470,0
|
|
20240625,092300,141038440,10470,10470,10470,10470,41
|
|
20240625,092200,140609170,10470,10460,10470,10460,105
|
|
20240625,092100,139509870,10480,10460,10480,10460,201
|
|
20240625,092000,137407310,10460,10460,10460,10460,147
|
|
20240625,091900,135869690,10460,10470,10470,10460,200
|
|
20240625,091800,133777680,10460,10460,10460,10460,0
|
|
20240625,091700,133777680,10460,10480,10480,10460,553
|
|
20240625,091600,127988900,10480,10480,10480,10480,340
|
|
20240625,091500,124425700,10480,10490,10490,10480,202
|
|
20240625,091400,122308220,10500,10490,10500,10470,1290
|
|
20240625,091300,108784360,10490,10500,10500,10490,445
|
|
20240625,091200,104113190,10500,10500,10510,10500,104
|
|
20240625,091100,103021140,10520,10540,10540,10520,205
|
|
20240625,091000,100860520,10540,10550,10570,10500,1146
|
|
20240625,090900,88770920,10550,10520,10570,10480,2178
|
|
20240625,090800,65850330,10520,10510,10520,10510,437
|
|
20240625,090700,61257300,10510,10510,10510,10500,606
|
|
20240625,090600,54888260,10510,10490,10510,10490,1322
|
|
20240625,090500,41019220,10500,10480,10500,10470,571
|
|
20240625,090400,35028820,10470,10480,10480,10460,135
|
|
20240625,090300,33615930,10480,10490,10490,10480,301
|
|
20240625,090200,30460440,10500,10510,10510,10500,600
|
|
20240625,090100,24154490,10510,10500,10510,10500,547
|
|
20240625,090000,18409050,10500,10460,10500,10460,1759
|