579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,183600,974525140,7870,7870,7870,7870,3085
|
|
20240625,183500,974525140,7870,7870,7870,7870,0
|
|
20240625,183400,974525140,7870,7870,7870,7870,0
|
|
20240625,183300,974525140,7870,7870,7870,7870,0
|
|
20240625,183200,974525140,7870,7870,7870,7870,0
|
|
20240625,183100,974525140,7870,7870,7870,7870,0
|
|
20240625,183000,974525140,7870,7870,7870,7870,0
|
|
20240625,182900,974525140,7870,7870,7870,7870,0
|
|
20240625,182800,974525140,7870,7870,7870,7870,0
|
|
20240625,182700,974525140,7870,7870,7870,7870,0
|
|
20240625,182600,974525140,7870,7870,7870,7870,0
|
|
20240625,182500,974525140,7870,7870,7870,7870,0
|
|
20240625,182400,974525140,7870,7870,7870,7870,0
|
|
20240625,182300,974525140,7870,7870,7870,7870,0
|
|
20240625,182200,974525140,7870,7870,7870,7870,0
|
|
20240625,182100,974525140,7870,7870,7870,7870,0
|
|
20240625,182000,974525140,7870,7870,7870,7870,0
|
|
20240625,181900,974525140,7870,7870,7870,7870,0
|
|
20240625,181800,974525140,7870,7870,7870,7870,0
|
|
20240625,181700,974525140,7870,7870,7870,7870,0
|
|
20240625,181600,974525140,7870,7870,7870,7870,0
|
|
20240625,181500,974525140,7870,7870,7870,7870,0
|
|
20240625,181400,974525140,7870,7870,7870,7870,0
|
|
20240625,181300,974525140,7870,7870,7870,7870,0
|
|
20240625,181200,974525140,7870,7870,7870,7870,0
|
|
20240625,181100,974525140,7870,7870,7870,7870,0
|
|
20240625,181000,974525140,7870,7870,7870,7870,0
|
|
20240625,180900,974525140,7870,7870,7870,7870,0
|
|
20240625,180800,974525140,7870,7870,7870,7870,0
|
|
20240625,180700,974525140,7870,7870,7870,7870,0
|
|
20240625,180600,974525140,7870,7870,7870,7870,3085
|
|
20240625,180500,974525140,7870,7870,7870,7870,0
|
|
20240625,180400,974525140,7870,7870,7870,7870,0
|
|
20240625,180300,974525140,7870,7870,7870,7870,0
|
|
20240625,180200,974525140,7870,7870,7870,7870,0
|
|
20240625,180100,974525140,7870,7870,7870,7870,0
|
|
20240625,180000,974525140,7870,7870,7870,7870,0
|
|
20240625,175900,974525140,7870,7870,7870,7870,0
|
|
20240625,175800,974525140,7870,7870,7870,7870,0
|
|
20240625,175700,974525140,7870,7870,7870,7870,0
|
|
20240625,175600,974525140,7870,7870,7870,7870,0
|
|
20240625,175500,974525140,7870,7870,7870,7870,0
|
|
20240625,175400,974525140,7870,7870,7870,7870,0
|
|
20240625,175300,974525140,7870,7870,7870,7870,0
|
|
20240625,175200,974525140,7870,7870,7870,7870,0
|
|
20240625,175100,974525140,7870,7870,7870,7870,0
|
|
20240625,175000,974525140,7870,7870,7870,7870,0
|
|
20240625,174900,974525140,7870,7870,7870,7870,0
|
|
20240625,174800,974525140,7870,7870,7870,7870,0
|
|
20240625,174700,974525140,7870,7870,7870,7870,0
|
|
20240625,174600,974525140,7870,7870,7870,7870,0
|
|
20240625,174500,974525140,7870,7870,7870,7870,0
|
|
20240625,174400,974525140,7870,7870,7870,7870,0
|
|
20240625,174300,974525140,7870,7870,7870,7870,0
|
|
20240625,174200,974525140,7870,7870,7870,7870,0
|
|
20240625,174100,974525140,7870,7870,7870,7870,0
|
|
20240625,174000,974525140,7870,7870,7870,7870,0
|
|
20240625,173900,974525140,7870,7870,7870,7870,0
|
|
20240625,173800,974525140,7870,7870,7870,7870,0
|
|
20240625,173700,974525140,7870,7870,7870,7870,0
|
|
20240625,173600,974525140,7870,7870,7870,7870,3085
|
|
20240625,173500,974525140,7870,7870,7870,7870,0
|
|
20240625,173400,974525140,7870,7870,7870,7870,0
|
|
20240625,173300,974525140,7870,7870,7870,7870,0
|
|
20240625,173200,974525140,7870,7870,7870,7870,0
|
|
20240625,173100,974525140,7870,7870,7870,7870,0
|
|
20240625,173000,974525140,7870,7870,7870,7870,0
|
|
20240625,172900,974525140,7870,7870,7870,7870,0
|
|
20240625,172800,974525140,7870,7870,7870,7870,0
|
|
20240625,172700,974525140,7870,7870,7870,7870,0
|
|
20240625,172600,974525140,7870,7870,7870,7870,0
|
|
20240625,172500,974525140,7870,7870,7870,7870,0
|
|
20240625,172400,974525140,7870,7870,7870,7870,0
|
|
20240625,172300,974525140,7870,7870,7870,7870,0
|
|
20240625,172200,974525140,7870,7870,7870,7870,0
|
|
20240625,172100,974525140,7870,7870,7870,7870,0
|
|
20240625,172000,974525140,7870,7870,7870,7870,0
|
|
20240625,171900,974525140,7870,7870,7870,7870,0
|
|
20240625,171800,974525140,7870,7870,7870,7870,0
|
|
20240625,171700,974525140,7870,7870,7870,7870,0
|
|
20240625,171600,974525140,7870,7870,7870,7870,0
|
|
20240625,171500,974525140,7870,7870,7870,7870,0
|
|
20240625,171400,974525140,7870,7870,7870,7870,0
|
|
20240625,171300,974525140,7870,7870,7870,7870,0
|
|
20240625,171200,974525140,7870,7870,7870,7870,0
|
|
20240625,171100,974525140,7870,7870,7870,7870,0
|
|
20240625,171000,974525140,7870,7870,7870,7870,0
|
|
20240625,170900,974525140,7870,7870,7870,7870,0
|
|
20240625,170800,974525140,7870,7870,7870,7870,0
|
|
20240625,170700,974525140,7870,7870,7870,7870,0
|
|
20240625,170600,974525140,7870,7870,7870,7870,3085
|
|
20240625,170500,974525140,7870,7870,7870,7870,0
|
|
20240625,170400,974525140,7870,7870,7870,7870,0
|
|
20240625,170300,974525140,7870,7870,7870,7870,0
|
|
20240625,170200,974525140,7870,7870,7870,7870,0
|
|
20240625,170100,974525140,7870,7870,7870,7870,0
|
|
20240625,170000,974525140,7870,7870,7870,7870,0
|
|
20240625,165900,974525140,7870,7870,7870,7870,0
|
|
20240625,165800,974525140,7870,7870,7870,7870,0
|
|
20240625,165700,974525140,7870,7870,7870,7870,0
|
|
20240625,165600,974525140,7870,7870,7870,7870,0
|
|
20240625,165500,974525140,7870,7870,7870,7870,0
|
|
20240625,165400,974525140,7870,7870,7870,7870,0
|
|
20240625,165300,974525140,7870,7870,7870,7870,0
|
|
20240625,165200,974525140,7870,7870,7870,7870,0
|
|
20240625,165100,974525140,7870,7870,7870,7870,0
|
|
20240625,165000,974525140,7870,7870,7870,7870,0
|
|
20240625,164900,974525140,7870,7870,7870,7870,0
|
|
20240625,164800,974525140,7870,7870,7870,7870,0
|
|
20240625,164700,974525140,7870,7870,7870,7870,0
|
|
20240625,164600,974525140,7870,7870,7870,7870,0
|
|
20240625,164500,974525140,7870,7870,7870,7870,0
|
|
20240625,164400,974525140,7870,7870,7870,7870,0
|
|
20240625,164300,974525140,7870,7870,7870,7870,0
|
|
20240625,164200,974525140,7870,7870,7870,7870,0
|
|
20240625,164100,974525140,7870,7870,7870,7870,0
|
|
20240625,164000,974525140,7870,7870,7870,7870,0
|
|
20240625,163900,974525140,7870,7870,7870,7870,0
|
|
20240625,163800,974525140,7870,7870,7870,7870,0
|
|
20240625,163700,974525140,7870,7870,7870,7870,0
|
|
20240625,163600,974525140,7870,7870,7870,7870,3085
|
|
20240625,163500,974525140,7870,7870,7870,7870,0
|
|
20240625,163400,974525140,7870,7870,7870,7870,0
|
|
20240625,163300,974525140,7870,7870,7870,7870,0
|
|
20240625,163200,974525140,7870,7870,7870,7870,0
|
|
20240625,163100,974525140,7870,7870,7870,7870,0
|
|
20240625,163000,974525140,7870,7870,7870,7870,0
|
|
20240625,162900,974525140,7870,7870,7870,7870,0
|
|
20240625,162800,974525140,7870,7870,7870,7870,0
|
|
20240625,162700,974525140,7870,7870,7870,7870,0
|
|
20240625,162600,974525140,7870,7870,7870,7870,0
|
|
20240625,162500,974525140,7870,7870,7870,7870,0
|
|
20240625,162400,974525140,7870,7870,7870,7870,0
|
|
20240625,162300,974525140,7870,7870,7870,7870,0
|
|
20240625,162200,974525140,7870,7870,7870,7870,0
|
|
20240625,162100,974525140,7870,7870,7870,7870,0
|
|
20240625,162000,974525140,7870,7870,7870,7870,0
|
|
20240625,161900,974525140,7870,7870,7870,7870,0
|
|
20240625,161800,974525140,7870,7870,7870,7870,0
|
|
20240625,161700,974525140,7870,7870,7870,7870,0
|
|
20240625,161600,974525140,7870,7870,7870,7870,0
|
|
20240625,161500,974525140,7870,7870,7870,7870,0
|
|
20240625,161400,974525140,7870,7870,7870,7870,0
|
|
20240625,161300,974525140,7870,7870,7870,7870,0
|
|
20240625,161200,974525140,7870,7870,7870,7870,0
|
|
20240625,161100,974525140,7870,7870,7870,7870,0
|
|
20240625,161000,974525140,7870,7870,7870,7870,0
|
|
20240625,160900,974525140,7870,7870,7870,7870,0
|
|
20240625,160800,974525140,7870,7870,7870,7870,0
|
|
20240625,160700,974525140,7870,7870,7870,7870,0
|
|
20240625,160600,974525140,7870,7870,7870,7870,3085
|
|
20240625,160500,974525140,7870,7870,7870,7870,0
|
|
20240625,160400,974525140,7870,7870,7870,7870,0
|
|
20240625,160300,974525140,7870,7870,7870,7870,0
|
|
20240625,160200,974525140,7870,7870,7870,7870,0
|
|
20240625,160100,974525140,7870,7870,7870,7870,0
|
|
20240625,160000,974525140,7870,7870,7870,7870,0
|
|
20240625,155900,974525140,7870,7870,7870,7870,0
|
|
20240625,155800,974525140,7870,7870,7870,7870,0
|
|
20240625,155700,974525140,7870,7870,7870,7870,0
|
|
20240625,155600,974525140,7870,7870,7870,7870,0
|
|
20240625,155500,974525140,7870,7870,7870,7870,0
|
|
20240625,155400,974525140,7870,7870,7870,7870,0
|
|
20240625,155300,974525140,7870,7870,7870,7870,0
|
|
20240625,155200,974525140,7870,7870,7870,7870,0
|
|
20240625,155100,974525140,7870,7870,7870,7870,0
|
|
20240625,155000,974525140,7870,7870,7870,7870,0
|
|
20240625,154900,974525140,7870,7870,7870,7870,0
|
|
20240625,154800,974525140,7870,7870,7870,7870,0
|
|
20240625,154700,974525140,7870,7870,7870,7870,0
|
|
20240625,154600,974525140,7870,7870,7870,7870,0
|
|
20240625,154500,974525140,7870,7870,7870,7870,0
|
|
20240625,154400,974525140,7870,7870,7870,7870,0
|
|
20240625,154300,974525140,7870,7870,7870,7870,0
|
|
20240625,154200,974525140,7870,7870,7870,7870,0
|
|
20240625,154100,974525140,7870,7870,7870,7870,0
|
|
20240625,154000,974525140,7870,7870,7870,7870,0
|
|
20240625,153900,974525140,7870,7870,7870,7870,0
|
|
20240625,153800,974525140,7870,7870,7870,7870,0
|
|
20240625,153700,974525140,7870,7870,7870,7870,0
|
|
20240625,153600,974525140,7870,7870,7870,7870,3085
|
|
20240625,153500,974525140,7870,7870,7870,7870,0
|
|
20240625,153400,974525140,7870,7870,7870,7870,0
|
|
20240625,153300,974525140,7870,7870,7870,7870,0
|
|
20240625,153200,974525140,7870,7870,7870,7870,0
|
|
20240625,153100,974525140,7870,7870,7870,7870,0
|
|
20240625,153000,974525140,7870,7870,7870,7870,3085
|
|
20240625,152900,950246190,7860,7860,7860,7860,0
|
|
20240625,152800,950246190,7860,7860,7860,7860,0
|
|
20240625,152700,950246190,7860,7860,7860,7860,0
|
|
20240625,152600,950246190,7860,7860,7860,7860,0
|
|
20240625,152500,950246190,7860,7860,7860,7860,0
|
|
20240625,152400,950246190,7860,7860,7860,7860,0
|
|
20240625,152300,950246190,7860,7860,7860,7860,0
|
|
20240625,152200,950246190,7860,7860,7860,7860,0
|
|
20240625,152100,950246190,7860,7860,7860,7860,0
|
|
20240625,152000,950246190,7860,7860,7860,7860,0
|
|
20240625,151900,950246190,7860,7810,7860,7810,300
|
|
20240625,151800,947900790,7810,7810,7810,7810,40
|
|
20240625,151700,947588390,7810,7820,7820,7810,223
|
|
20240625,151600,945846750,7810,7820,7820,7810,1351
|
|
20240625,151500,935282130,7820,7820,7820,7820,314
|
|
20240625,151400,932826650,7820,7880,7880,7820,13
|
|
20240625,151300,932724570,7820,7840,7870,7820,1421
|
|
20240625,151200,921553890,7820,7840,7840,7820,196
|
|
20240625,151100,920019750,7820,7820,7820,7820,125
|
|
20240625,151000,919042250,7810,7810,7810,7810,0
|
|
20240625,150900,919042250,7810,7810,7810,7810,6
|
|
20240625,150800,918995390,7810,7810,7810,7810,0
|
|
20240625,150700,918995390,7810,7820,7820,7810,700
|
|
20240625,150600,913527390,7820,7830,7850,7820,1225
|
|
20240625,150500,903921610,7840,7830,7840,7830,1013
|
|
20240625,150400,895979720,7840,7810,7850,7810,24
|
|
20240625,150300,895791730,7810,7810,7810,7810,1
|
|
20240625,150200,895783920,7810,7810,7810,7810,128
|
|
20240625,150100,894784240,7810,7810,7810,7810,0
|
|
20240625,150000,894784240,7810,7820,7850,7810,125
|
|
20240625,145900,893806490,7820,7840,7860,7820,1445
|
|
20240625,145800,882466680,7830,7800,7830,7800,4461
|
|
20240625,145700,847585800,7800,7800,7800,7800,0
|
|
20240625,145600,847585800,7800,7790,7800,7790,4
|
|
20240625,145500,847554620,7810,7810,7810,7810,0
|
|
20240625,145400,847554620,7810,7800,7810,7800,1049
|
|
20240625,145300,839372140,7810,7800,7810,7800,17
|
|
20240625,145200,839239520,7800,7800,7800,7800,13
|
|
20240625,145100,839138120,7800,7800,7800,7800,0
|
|
20240625,145000,839138120,7800,7800,7800,7790,174
|
|
20240625,144900,837781090,7800,7800,7800,7800,120
|
|
20240625,144800,836845090,7800,7810,7810,7780,50
|
|
20240625,144700,836455900,7780,7780,7780,7780,134
|
|
20240625,144600,835413380,7780,7780,7780,7780,0
|
|
20240625,144500,835413380,7780,7800,7800,7780,111
|
|
20240625,144400,834548660,7800,7800,7800,7800,39
|
|
20240625,144300,834244460,7800,7790,7800,7790,979
|
|
20240625,144200,826608660,7790,7790,7790,7790,0
|
|
20240625,144100,826608660,7790,7790,7790,7790,323
|
|
20240625,144000,824092490,7790,7790,7790,7790,102
|
|
20240625,143900,823297910,7790,7780,7790,7780,300
|
|
20240625,143800,820961910,7780,7780,7780,7780,117
|
|
20240625,143700,820051650,7780,7780,7780,7780,119
|
|
20240625,143600,819125830,7780,7780,7780,7780,2
|
|
20240625,143500,819110270,7780,7780,7780,7780,0
|
|
20240625,143400,819110270,7780,7780,7780,7780,16
|
|
20240625,143300,818985790,7780,7790,7790,7780,315
|
|
20240625,143200,816532080,7790,7770,7790,7770,1132
|
|
20240625,143100,807723880,7770,7770,7770,7770,17
|
|
20240625,143000,807591790,7770,7770,7770,7770,217
|
|
20240625,142900,805905700,7780,7780,7780,7780,59
|
|
20240625,142800,805446680,7770,7770,7770,7770,17
|
|
20240625,142700,805314590,7780,7780,7780,7780,51
|
|
20240625,142600,804917810,7780,7780,7780,7780,0
|
|
20240625,142500,804917810,7780,7770,7780,7770,71
|
|
20240625,142400,804365590,7770,7780,7780,7770,167
|
|
20240625,142300,803066350,7780,7780,7780,7780,54
|
|
20240625,142200,802646230,7780,7770,7780,7770,107
|
|
20240625,142100,801813930,7770,7790,7790,7770,63
|
|
20240625,142000,801324320,7790,7780,7790,7770,402
|
|
20240625,141900,798195850,7770,7770,7770,7770,69
|
|
20240625,141800,797659720,7780,7780,7780,7780,0
|
|
20240625,141700,797659720,7780,7780,7780,7780,170
|
|
20240625,141600,796337120,7780,7760,7780,7760,1231
|
|
20240625,141500,786760280,7770,7770,7770,7770,0
|
|
20240625,141400,786760280,7770,7750,7770,7750,108
|
|
20240625,141300,785921640,7750,7750,7750,7750,77
|
|
20240625,141200,785324890,7750,7780,7780,7740,1003
|
|
20240625,141100,777552300,7780,7760,7780,7760,625
|
|
20240625,141000,772695790,7750,7760,7760,7750,63
|
|
20240625,140900,772207450,7760,7750,7760,7750,3
|
|
20240625,140800,772184190,7760,7750,7760,7750,112
|
|
20240625,140700,771315660,7750,7750,7750,7750,1
|
|
20240625,140600,771307910,7750,7750,7750,7750,68
|
|
20240625,140500,770780910,7750,7750,7750,7750,2
|
|
20240625,140400,770765410,7750,7750,7750,7750,0
|
|
20240625,140300,770765410,7750,7750,7750,7750,72
|
|
20240625,140200,770207410,7750,7750,7750,7750,0
|
|
20240625,140100,770207410,7750,7750,7750,7750,2
|
|
20240625,140000,770191910,7750,7750,7750,7750,23
|
|
20240625,135900,770013660,7750,7750,7760,7750,116
|
|
20240625,135800,769114640,7750,7750,7750,7750,0
|
|
20240625,135700,769114640,7750,7740,7750,7740,381
|
|
20240625,135600,766163190,7750,7750,7750,7750,61
|
|
20240625,135500,765690440,7740,7740,7740,7740,75
|
|
20240625,135400,765109940,7740,7750,7750,7740,125
|
|
20240625,135300,764141900,7740,7740,7740,7740,2
|
|
20240625,135200,764126420,7750,7750,7750,7750,217
|
|
20240625,135100,762444670,7740,7750,7750,7740,64
|
|
20240625,135000,761948710,7750,7750,7750,7750,56
|
|
20240625,134900,761514710,7750,7750,7750,7750,60
|
|
20240625,134800,761049710,7750,7750,7750,7750,74
|
|
20240625,134700,760476210,7750,7750,7750,7750,0
|
|
20240625,134600,760476210,7750,7750,7750,7750,744
|
|
20240625,134500,754710210,7760,7760,7760,7760,4
|
|
20240625,134400,754679170,7760,7760,7760,7760,79
|
|
20240625,134300,754066130,7760,7740,7760,7740,560
|
|
20240625,134200,749721710,7740,7740,7740,7740,60
|
|
20240625,134100,749257310,7740,7750,7750,7740,867
|
|
20240625,134000,742544180,7750,7750,7750,7750,3
|
|
20240625,133900,742520930,7750,7750,7750,7750,51
|
|
20240625,133800,742125680,7750,7740,7750,7740,83
|
|
20240625,133700,741482970,7750,7750,7750,7740,47
|
|
20240625,133600,741118750,7740,7740,7740,7740,1
|
|
20240625,133500,741111010,7740,7750,7750,7740,735
|
|
20240625,133400,735418740,7750,7750,7750,7750,0
|
|
20240625,133300,735418740,7750,7750,7760,7750,62
|
|
20240625,133200,734938230,7750,7750,7750,7750,85
|
|
20240625,133100,734279480,7750,7750,7750,7750,64
|
|
20240625,133000,733783480,7750,7750,7750,7750,63
|
|
20240625,132900,733295230,7750,7740,7760,7740,140
|
|
20240625,132800,732210770,7750,7750,7750,7750,0
|
|
20240625,132700,732210770,7750,7740,7750,7740,72
|
|
20240625,132600,731653290,7740,7750,7750,7740,78
|
|
20240625,132500,731049510,7740,7740,7740,7740,2
|
|
20240625,132400,731034030,7740,7740,7750,7740,189
|
|
20240625,132300,729570460,7740,7740,7740,7740,117
|
|
20240625,132200,728664880,7740,7740,7740,7740,129
|
|
20240625,132100,727666420,7740,7740,7740,7740,133
|
|
20240625,132000,726637000,7750,7740,7750,7740,317
|
|
20240625,131900,724180820,7740,7740,7740,7740,77
|
|
20240625,131800,723584840,7740,7740,7740,7740,57
|
|
20240625,131700,723143660,7740,7740,7740,7740,26
|
|
20240625,131600,722942420,7730,7740,7740,7730,86
|
|
20240625,131500,722277510,7730,7730,7730,7730,57
|
|
20240625,131400,721836900,7730,7730,7730,7730,6
|
|
20240625,131300,721790520,7730,7730,7730,7730,130
|
|
20240625,131200,720785620,7730,7730,7730,7730,2
|
|
20240625,131100,720770160,7730,7740,7740,7730,86
|
|
20240625,131000,720105110,7740,7740,7740,7740,22
|
|
20240625,130900,719934830,7740,7730,7740,7730,56
|
|
20240625,130800,719501940,7730,7740,7740,7730,63
|
|
20240625,130700,719014940,7730,7740,7740,7730,72
|
|
20240625,130600,718457810,7730,7740,7740,7730,622
|
|
20240625,130500,713643600,7740,7740,7750,7740,110
|
|
20240625,130400,712792190,7740,7740,7740,7740,16
|
|
20240625,130300,712668350,7740,7740,7740,7740,61
|
|
20240625,130200,712196210,7740,7740,7740,7740,61
|
|
20240625,130100,711724070,7740,7740,7740,7740,115
|
|
20240625,130000,710833970,7730,7730,7730,7730,258
|
|
20240625,125900,708839630,7730,7740,7740,7730,13
|
|
20240625,125800,708739040,7730,7740,7740,7730,3
|
|
20240625,125700,708715840,7740,7740,7740,7740,178
|
|
20240625,125600,707338120,7740,7740,7740,7740,126
|
|
20240625,125500,706362880,7740,7730,7740,7730,67
|
|
20240625,125400,705844880,7730,7740,7740,7730,82
|
|
20240625,125300,705210980,7740,7740,7740,7740,0
|
|
20240625,125200,705210980,7740,7730,7740,7730,113
|
|
20240625,125100,704337480,7730,7740,7740,7730,45
|
|
20240625,125000,703989620,7730,7730,7730,7730,52
|
|
20240625,124900,703587660,7730,7740,7740,7730,114
|
|
20240625,124800,702706430,7740,7730,7740,7730,107
|
|
20240625,124700,701879110,7730,7730,7730,7730,54
|
|
20240625,124600,701461690,7730,7740,7740,7730,47
|
|
20240625,124500,701097950,7740,7740,7740,7740,102
|
|
20240625,124400,700308470,7740,7740,7750,7740,341
|
|
20240625,124300,697669060,7740,7750,7750,7740,40
|
|
20240625,124200,697359090,7750,7750,7750,7740,135
|
|
20240625,124100,696312990,7750,7750,7750,7740,347
|
|
20240625,124000,693626170,7740,7740,7740,7740,1
|
|
20240625,123900,693618430,7740,7740,7740,7730,64
|
|
20240625,123800,693123230,7740,7730,7740,7730,112
|
|
20240625,123700,692257460,7730,7740,7740,7730,3
|
|
20240625,123600,692234250,7730,7730,7730,7730,132
|
|
20240625,123500,691213890,7730,7730,7730,7730,3
|
|
20240625,123400,691190700,7730,7730,7730,7730,2
|
|
20240625,123300,691175240,7730,7730,7740,7730,158
|
|
20240625,123200,689952900,7730,7730,7730,7730,74
|
|
20240625,123100,689380880,7730,7730,7730,7730,252
|
|
20240625,123000,687432920,7730,7740,7740,7730,74
|
|
20240625,122900,686860790,7740,7740,7740,7740,15
|
|
20240625,122800,686744690,7740,7740,7740,7740,4
|
|
20240625,122700,686713730,7740,7730,7740,7730,117
|
|
20240625,122600,685808200,7730,7730,7730,7730,17
|
|
20240625,122500,685676790,7730,7730,7730,7730,918
|
|
20240625,122400,678580650,7730,7740,7740,7730,2581
|
|
20240625,122300,658628590,7730,7730,7730,7730,19
|
|
20240625,122200,658481720,7730,7740,7740,7730,1113
|
|
20240625,122100,649877670,7740,7740,7740,7740,483
|
|
20240625,122000,646139250,7740,7740,7740,7740,17
|
|
20240625,121900,646007670,7740,7740,7740,7740,67
|
|
20240625,121800,645489090,7740,7740,7740,7740,10
|
|
20240625,121700,645411690,7750,7740,7750,7740,980
|
|
20240625,121600,637819240,7740,7740,7740,7740,3
|
|
20240625,121500,637796020,7740,7740,7740,7740,61
|
|
20240625,121400,637323880,7730,7730,7750,7730,78
|
|
20240625,121300,636720900,7730,7730,7730,7730,373
|
|
20240625,121200,633837610,7730,7730,7730,7730,51
|
|
20240625,121100,633443380,7740,7740,7740,7740,496
|
|
20240625,121000,629604340,7750,7740,7750,7740,123
|
|
20240625,120900,628652120,7740,7740,7740,7740,61
|
|
20240625,120800,628179980,7750,7740,7750,7740,55
|
|
20240625,120700,627754260,7740,7740,7740,7740,19
|
|
20240625,120600,627607200,7740,7740,7740,7740,109
|
|
20240625,120500,626763540,7740,7740,7740,7740,3
|
|
20240625,120400,626740320,7740,7740,7740,7740,153
|
|
20240625,120300,625556100,7740,7740,7740,7740,66
|
|
20240625,120200,625045260,7740,7740,7740,7740,201
|
|
20240625,120100,623489520,7740,7740,7740,7740,89
|
|
20240625,120000,622800660,7740,7740,7740,7740,59
|
|
20240625,115900,622344000,7730,7740,7740,7730,285
|
|
20240625,115800,620140420,7740,7740,7740,7740,77
|
|
20240625,115700,619544440,7740,7740,7750,7740,469
|
|
20240625,115600,615914370,7740,7740,7740,7740,0
|
|
20240625,115500,615914370,7740,7740,7740,7740,131
|
|
20240625,115400,614900430,7740,7740,7740,7740,0
|
|
20240625,115300,614900430,7740,7740,7740,7740,310
|
|
20240625,115200,612501030,7740,7740,7740,7740,81
|
|
20240625,115100,611874090,7740,7740,7750,7740,763
|
|
20240625,115000,605961360,7740,7740,7740,7730,377
|
|
20240625,114900,603046660,7740,7740,7740,7740,20
|
|
20240625,114800,602891860,7740,7740,7740,7740,60
|
|
20240625,114700,602427460,7740,7740,7740,7740,66
|
|
20240625,114600,601916620,7740,7730,7740,7730,258
|
|
20240625,114500,599920860,7740,7740,7740,7740,0
|
|
20240625,114400,599920860,7740,7740,7740,7730,73
|
|
20240625,114300,599356400,7750,7750,7750,7750,250
|
|
20240625,114200,597418900,7740,7730,7740,7730,92
|
|
20240625,114100,596706860,7730,7730,7730,7730,58
|
|
20240625,114000,596258520,7740,7730,7740,7730,1037
|
|
20240625,113900,588241510,7730,7730,7730,7730,70
|
|
20240625,113800,587700410,7730,7730,7730,7730,60
|
|
20240625,113700,587236610,7730,7730,7730,7730,72
|
|
20240625,113600,586680050,7730,7730,7740,7730,1055
|
|
20240625,113500,578515170,7730,7740,7740,7730,230
|
|
20240625,113400,576735520,7740,7740,7740,7740,0
|
|
20240625,113300,576735520,7740,7750,7750,7730,133
|
|
20240625,113200,575706580,7740,7730,7740,7730,5
|
|
20240625,113100,575667900,7730,7730,7730,7730,121
|
|
20240625,113000,574732570,7730,7730,7730,7730,21
|
|
20240625,112900,574570240,7740,7740,7740,7740,82
|
|
20240625,112800,573935560,7740,7740,7740,7740,58
|
|
20240625,112700,573486640,7740,7740,7750,7740,77
|
|
20240625,112600,572890610,7740,7740,7740,7740,1
|
|
20240625,112500,572882870,7740,7740,7740,7740,64
|
|
20240625,112400,572387510,7740,7740,7740,7740,73
|
|
20240625,112300,571822490,7740,7740,7740,7740,57
|
|
20240625,112200,571381310,7740,7740,7740,7740,377
|
|
20240625,112100,568463330,7750,7740,7750,7740,120
|
|
20240625,112000,567534480,7740,7740,7750,7740,129
|
|
20240625,111900,566535950,7740,7750,7750,7740,55
|
|
20240625,111800,566110240,7740,7740,7740,7740,58
|
|
20240625,111700,565661320,7740,7740,7740,7740,79
|
|
20240625,111600,565049860,7740,7740,7740,7740,54
|
|
20240625,111500,564631900,7740,7740,7740,7740,3
|
|
20240625,111400,564608680,7740,7740,7750,7740,138
|
|
20240625,111300,563540500,7740,7740,7740,7740,0
|
|
20240625,111200,563540500,7740,7740,7740,7740,58
|
|
20240625,111100,563091580,7740,7740,7740,7740,196
|
|
20240625,111000,561574540,7740,7740,7740,7740,1
|
|
20240625,110900,561566800,7750,7740,7750,7740,125
|
|
20240625,110800,560599290,7730,7750,7750,7730,1347
|
|
20240625,110700,550184550,7740,7730,7740,7730,53
|
|
20240625,110600,549774840,7740,7730,7740,7730,85
|
|
20240625,110500,549117680,7730,7730,7740,7730,121
|
|
20240625,110400,548181850,7730,7730,7730,7730,214
|
|
20240625,110300,546527630,7730,7730,7730,7730,55
|
|
20240625,110200,546102480,7730,7730,7730,7730,15
|
|
20240625,110100,545986530,7730,7730,7730,7730,58
|
|
20240625,110000,545538190,7730,7730,7730,7730,82
|
|
20240625,105900,544904330,7730,7730,7730,7730,16
|
|
20240625,105800,544780650,7730,7730,7730,7730,110
|
|
20240625,105700,543930350,7750,7730,7750,7730,391
|
|
20240625,105600,540907820,7720,7730,7730,7720,114
|
|
20240625,105500,540026610,7740,7740,7740,7730,18
|
|
20240625,105400,539887320,7720,7720,7720,7720,3
|
|
20240625,105300,539864160,7720,7740,7740,7720,795
|
|
20240625,105200,533716560,7740,7740,7750,7740,87
|
|
20240625,105100,533043080,7740,7740,7740,7740,0
|
|
20240625,105000,533043080,7740,7730,7740,7730,139
|
|
20240625,104900,531968280,7730,7730,7730,7730,16
|
|
20240625,104800,531844600,7730,7730,7730,7730,158
|
|
20240625,104700,530623260,7730,7730,7730,7730,116
|
|
20240625,104600,529726580,7750,7740,7750,7720,423
|
|
20240625,104500,526449020,7720,7730,7730,7720,225
|
|
20240625,104400,524710360,7720,7720,7720,7720,3
|
|
20240625,104300,524687200,7710,7740,7740,7710,18
|
|
20240625,104200,524548360,7710,7720,7720,7710,72
|
|
20240625,104100,523993190,7710,7740,7760,7700,438
|
|
20240625,104000,520619020,7700,7730,7730,7700,1613
|
|
20240625,103900,508180780,7730,7730,7730,7730,181
|
|
20240625,103800,506781650,7730,7730,7730,7730,1
|
|
20240625,103700,506773920,7730,7730,7730,7730,141
|
|
20240625,103600,505683990,7730,7730,7740,7730,294
|
|
20240625,103500,503409090,7720,7720,7720,7720,0
|
|
20240625,103400,503409090,7720,7720,7720,7720,135
|
|
20240625,103300,502366890,7720,7720,7720,7720,1
|
|
20240625,103200,502359170,7720,7710,7730,7710,312
|
|
20240625,103100,499953080,7710,7720,7720,7710,667
|
|
20240625,103000,494808770,7720,7730,7730,7720,108
|
|
20240625,102900,493974080,7730,7720,7730,7710,585
|
|
20240625,102800,489459130,7710,7710,7710,7710,807
|
|
20240625,102700,483237160,7710,7720,7720,7710,161
|
|
20240625,102600,481994410,7720,7710,7720,7710,166
|
|
20240625,102500,480714480,7710,7710,7710,7710,61
|
|
20240625,102400,480244170,7710,7710,7710,7710,723
|
|
20240625,102300,474669840,7710,7710,7710,7710,368
|
|
20240625,102200,471832560,7710,7720,7720,7710,566
|
|
20240625,102100,467468320,7720,7730,7730,7710,27
|
|
20240625,102000,467260020,7710,7720,7720,7710,244
|
|
20240625,101900,465376970,7730,7710,7730,7700,1319
|
|
20240625,101800,455208730,7710,7720,7730,7710,3801
|
|
20240625,101700,425887320,7730,7720,7730,7720,61
|
|
20240625,101600,425415800,7740,7740,7740,7740,5
|
|
20240625,101500,425377100,7710,7720,7720,7710,151
|
|
20240625,101400,424212140,7710,7710,7720,7710,185
|
|
20240625,101300,422784210,7710,7720,7720,7710,23
|
|
20240625,101200,422606670,7730,7730,7730,7710,330
|
|
20240625,101100,420056070,7730,7720,7730,7710,389
|
|
20240625,101000,417053790,7720,7720,7720,7710,1120
|
|
20240625,100900,408413840,7720,7730,7740,7710,1179
|
|
20240625,100800,399311080,7720,7740,7760,7700,9188
|
|
20240625,100700,328414080,7740,7740,7740,7740,495
|
|
20240625,100600,324582780,7740,7740,7740,7740,111
|
|
20240625,100500,323723640,7750,7750,7750,7740,102
|
|
20240625,100400,322933150,7750,7770,7770,7750,120
|
|
20240625,100300,322002880,7780,7750,7780,7750,21
|
|
20240625,100200,321840070,7750,7740,7750,7740,56
|
|
20240625,100100,321406080,7740,7740,7740,7740,58
|
|
20240625,100000,320957160,7780,7750,7780,7740,556
|
|
20240625,095900,316648030,7740,7750,7750,7730,228
|
|
20240625,095800,314883870,7730,7730,7730,7730,42
|
|
20240625,095700,314559210,7760,7760,7760,7720,1002
|
|
20240625,095600,306819460,7730,7730,7730,7730,71
|
|
20240625,095500,306270630,7780,7770,7780,7720,110
|
|
20240625,095400,305414910,7710,7740,7780,7710,4820
|
|
20240625,095300,268191330,7740,7740,7770,7730,838
|
|
20240625,095200,261699740,7740,7740,7740,7740,2
|
|
20240625,095100,261684260,7740,7740,7740,7740,481
|
|
20240625,095000,257961320,7740,7770,7770,7740,154
|
|
20240625,094900,256768350,7770,7740,7770,7740,53
|
|
20240625,094800,256358070,7740,7740,7740,7740,60
|
|
20240625,094700,255893670,7780,7780,7780,7780,1
|
|
20240625,094600,255885890,7730,7740,7770,7730,1240
|
|
20240625,094500,246288570,7740,7760,7780,7740,184
|
|
20240625,094400,244859270,7740,7740,7740,7740,62
|
|
20240625,094300,244379390,7750,7740,7750,7740,455
|
|
20240625,094200,240854740,7740,7730,7740,7720,3047
|
|
20240625,094100,217302690,7730,7750,7750,7720,5817
|
|
20240625,094000,172331940,7750,7760,7760,7750,670
|
|
20240625,093900,167139330,7760,7760,7760,7760,28
|
|
20240625,093800,166922050,7760,7750,7760,7740,3636
|
|
20240625,093700,138756900,7750,7760,7770,7750,1104
|
|
20240625,093600,130193400,7760,7760,7760,7760,1097
|
|
20240625,093500,121680680,7760,7770,7770,7760,1028
|
|
20240625,093400,113701500,7760,7750,7780,7750,298
|
|
20240625,093300,111388410,7750,7770,7770,7750,1842
|
|
20240625,093200,97102450,7760,7770,7770,7760,525
|
|
20240625,093100,93028210,7790,7780,7790,7780,130
|
|
20240625,093000,92016460,7780,7770,7780,7760,851
|
|
20240625,092900,85403810,7770,7790,7790,7770,2662
|
|
20240625,092800,64682550,7800,7800,7800,7800,664
|
|
20240625,092700,59503350,7800,7800,7800,7800,445
|
|
20240625,092600,56032350,7800,7830,7830,7800,125
|
|
20240625,092500,55053630,7800,7800,7800,7800,292
|
|
20240625,092400,52776030,7810,7820,7820,7800,705
|
|
20240625,092300,47271100,7820,7820,7820,7820,0
|
|
20240625,092200,47271100,7820,7820,7820,7820,800
|
|
20240625,092100,41015100,7840,7840,7840,7840,3
|
|
20240625,092000,40991580,7840,7840,7840,7840,0
|
|
20240625,091900,40991580,7840,7840,7840,7840,0
|
|
20240625,091800,40991580,7840,7820,7850,7820,575
|
|
20240625,091700,36487010,7820,7820,7820,7820,200
|
|
20240625,091600,34923010,7830,7840,7840,7830,4
|
|
20240625,091500,34891670,7840,7840,7840,7840,40
|
|
20240625,091400,34578070,7840,7840,7840,7840,114
|
|
20240625,091300,33684310,7840,7840,7840,7840,239
|
|
20240625,091200,31810550,7810,7810,7840,7810,156
|
|
20240625,091100,30592100,7840,7840,7840,7840,100
|
|
20240625,091000,29808100,7850,7850,7850,7850,0
|
|
20240625,090900,29808100,7850,7850,7850,7850,1
|
|
20240625,090800,29800250,7850,7850,7850,7850,0
|
|
20240625,090700,29800250,7850,7820,7850,7820,773
|
|
20240625,090600,23739070,7810,7800,7810,7790,404
|
|
20240625,090500,20587350,7820,7820,7820,7820,0
|
|
20240625,090400,20587350,7820,7820,7820,7820,1
|
|
20240625,090300,20579530,7790,7810,7810,7780,1401
|
|
20240625,090200,9664060,7840,7850,7850,7840,609
|
|
20240625,090100,4884000,7850,7850,7850,7850,130
|
|
20240625,090000,3863500,7850,7800,7850,7800,495
|