621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,191800,120738750,7510,7510,7510,7510,32
|
|
20240624,191700,120738750,7510,7510,7510,7510,0
|
|
20240624,191600,120738750,7510,7510,7510,7510,0
|
|
20240624,191500,120738750,7510,7510,7510,7510,0
|
|
20240624,191400,120738750,7510,7510,7510,7510,0
|
|
20240624,191300,120738750,7510,7510,7510,7510,0
|
|
20240624,191200,120738750,7510,7510,7510,7510,0
|
|
20240624,191100,120738750,7510,7510,7510,7510,0
|
|
20240624,191000,120738750,7510,7510,7510,7510,0
|
|
20240624,190900,120738750,7510,7510,7510,7510,0
|
|
20240624,190800,120738750,7510,7510,7510,7510,0
|
|
20240624,190700,120738750,7510,7510,7510,7510,0
|
|
20240624,190600,120738750,7510,7510,7510,7510,0
|
|
20240624,190500,120738750,7510,7510,7510,7510,0
|
|
20240624,190400,120738750,7510,7510,7510,7510,0
|
|
20240624,190300,120738750,7510,7510,7510,7510,0
|
|
20240624,190200,120738750,7510,7510,7510,7510,0
|
|
20240624,190100,120738750,7510,7510,7510,7510,0
|
|
20240624,190000,120738750,7510,7510,7510,7510,0
|
|
20240624,185900,120738750,7510,7510,7510,7510,0
|
|
20240624,185800,120738750,7510,7510,7510,7510,0
|
|
20240624,185700,120738750,7510,7510,7510,7510,0
|
|
20240624,185600,120738750,7510,7510,7510,7510,0
|
|
20240624,185500,120738750,7510,7510,7510,7510,0
|
|
20240624,185400,120738750,7510,7510,7510,7510,0
|
|
20240624,185300,120738750,7510,7510,7510,7510,0
|
|
20240624,185200,120738750,7510,7510,7510,7510,0
|
|
20240624,185100,120738750,7510,7510,7510,7510,0
|
|
20240624,185000,120738750,7510,7510,7510,7510,0
|
|
20240624,184900,120738750,7510,7510,7510,7510,0
|
|
20240624,184800,120738750,7510,7510,7510,7510,32
|
|
20240624,184700,120738750,7510,7510,7510,7510,0
|
|
20240624,184600,120738750,7510,7510,7510,7510,0
|
|
20240624,184500,120738750,7510,7510,7510,7510,0
|
|
20240624,184400,120738750,7510,7510,7510,7510,0
|
|
20240624,184300,120738750,7510,7510,7510,7510,0
|
|
20240624,184200,120738750,7510,7510,7510,7510,0
|
|
20240624,184100,120738750,7510,7510,7510,7510,0
|
|
20240624,184000,120738750,7510,7510,7510,7510,0
|
|
20240624,183900,120738750,7510,7510,7510,7510,0
|
|
20240624,183800,120738750,7510,7510,7510,7510,0
|
|
20240624,183700,120738750,7510,7510,7510,7510,0
|
|
20240624,183600,120738750,7510,7510,7510,7510,0
|
|
20240624,183500,120738750,7510,7510,7510,7510,0
|
|
20240624,183400,120738750,7510,7510,7510,7510,0
|
|
20240624,183300,120738750,7510,7510,7510,7510,0
|
|
20240624,183200,120738750,7510,7510,7510,7510,0
|
|
20240624,183100,120738750,7510,7510,7510,7510,0
|
|
20240624,183000,120738750,7510,7510,7510,7510,0
|
|
20240624,182900,120738750,7510,7510,7510,7510,0
|
|
20240624,182800,120738750,7510,7510,7510,7510,0
|
|
20240624,182700,120738750,7510,7510,7510,7510,0
|
|
20240624,182600,120738750,7510,7510,7510,7510,0
|
|
20240624,182500,120738750,7510,7510,7510,7510,0
|
|
20240624,182400,120738750,7510,7510,7510,7510,0
|
|
20240624,182300,120738750,7510,7510,7510,7510,0
|
|
20240624,182200,120738750,7510,7510,7510,7510,0
|
|
20240624,182100,120738750,7510,7510,7510,7510,0
|
|
20240624,182000,120738750,7510,7510,7510,7510,0
|
|
20240624,181900,120738750,7510,7510,7510,7510,0
|
|
20240624,181800,120738750,7510,7510,7510,7510,32
|
|
20240624,181700,120738750,7510,7510,7510,7510,0
|
|
20240624,181600,120738750,7510,7510,7510,7510,0
|
|
20240624,181500,120738750,7510,7510,7510,7510,0
|
|
20240624,181400,120738750,7510,7510,7510,7510,0
|
|
20240624,181300,120738750,7510,7510,7510,7510,0
|
|
20240624,181200,120738750,7510,7510,7510,7510,0
|
|
20240624,181100,120738750,7510,7510,7510,7510,0
|
|
20240624,181000,120738750,7510,7510,7510,7510,0
|
|
20240624,180900,120738750,7510,7510,7510,7510,0
|
|
20240624,180800,120738750,7510,7510,7510,7510,0
|
|
20240624,180700,120738750,7510,7510,7510,7510,0
|
|
20240624,180600,120738750,7510,7510,7510,7510,0
|
|
20240624,180500,120738750,7510,7510,7510,7510,0
|
|
20240624,180400,120738750,7510,7510,7510,7510,0
|
|
20240624,180300,120738750,7510,7510,7510,7510,0
|
|
20240624,180200,120738750,7510,7510,7510,7510,0
|
|
20240624,180100,120738750,7510,7510,7510,7510,0
|
|
20240624,180000,120738750,7510,7510,7510,7510,0
|
|
20240624,175900,120738750,7510,7510,7510,7510,0
|
|
20240624,175800,120738750,7510,7510,7510,7510,0
|
|
20240624,175700,120738750,7510,7510,7510,7510,0
|
|
20240624,175600,120738750,7510,7510,7510,7510,0
|
|
20240624,175500,120738750,7510,7510,7510,7510,0
|
|
20240624,175400,120738750,7510,7510,7510,7510,0
|
|
20240624,175300,120738750,7510,7510,7510,7510,0
|
|
20240624,175200,120738750,7510,7510,7510,7510,0
|
|
20240624,175100,120738750,7510,7510,7510,7510,0
|
|
20240624,175000,120738750,7510,7510,7510,7510,0
|
|
20240624,174900,120738750,7510,7510,7510,7510,0
|
|
20240624,174800,120738750,7510,7510,7510,7510,32
|
|
20240624,174700,120738750,7510,7510,7510,7510,0
|
|
20240624,174600,120738750,7510,7510,7510,7510,0
|
|
20240624,174500,120738750,7510,7510,7510,7510,0
|
|
20240624,174400,120738750,7510,7510,7510,7510,0
|
|
20240624,174300,120738750,7510,7510,7510,7510,0
|
|
20240624,174200,120738750,7510,7510,7510,7510,0
|
|
20240624,174100,120738750,7510,7510,7510,7510,0
|
|
20240624,174000,120738750,7510,7510,7510,7510,0
|
|
20240624,173900,120738750,7510,7510,7510,7510,0
|
|
20240624,173800,120738750,7510,7510,7510,7510,0
|
|
20240624,173700,120738750,7510,7510,7510,7510,0
|
|
20240624,173600,120738750,7510,7510,7510,7510,0
|
|
20240624,173500,120738750,7510,7510,7510,7510,0
|
|
20240624,173400,120738750,7510,7510,7510,7510,0
|
|
20240624,173300,120738750,7510,7510,7510,7510,0
|
|
20240624,173200,120738750,7510,7510,7510,7510,0
|
|
20240624,173100,120738750,7510,7510,7510,7510,0
|
|
20240624,173000,120738750,7510,7510,7510,7510,0
|
|
20240624,172900,120738750,7510,7510,7510,7510,0
|
|
20240624,172800,120738750,7510,7510,7510,7510,0
|
|
20240624,172700,120738750,7510,7510,7510,7510,0
|
|
20240624,172600,120738750,7510,7510,7510,7510,0
|
|
20240624,172500,120738750,7510,7510,7510,7510,0
|
|
20240624,172400,120738750,7510,7510,7510,7510,0
|
|
20240624,172300,120738750,7510,7510,7510,7510,0
|
|
20240624,172200,120738750,7510,7510,7510,7510,0
|
|
20240624,172100,120738750,7510,7510,7510,7510,0
|
|
20240624,172000,120738750,7510,7510,7510,7510,0
|
|
20240624,171900,120738750,7510,7510,7510,7510,0
|
|
20240624,171800,120738750,7510,7510,7510,7510,32
|
|
20240624,171700,120738750,7510,7510,7510,7510,0
|
|
20240624,171600,120738750,7510,7510,7510,7510,0
|
|
20240624,171500,120738750,7510,7510,7510,7510,0
|
|
20240624,171400,120738750,7510,7510,7510,7510,0
|
|
20240624,171300,120738750,7510,7510,7510,7510,0
|
|
20240624,171200,120738750,7510,7510,7510,7510,0
|
|
20240624,171100,120738750,7510,7510,7510,7510,0
|
|
20240624,171000,120738750,7510,7510,7510,7510,0
|
|
20240624,170900,120738750,7510,7510,7510,7510,0
|
|
20240624,170800,120738750,7510,7510,7510,7510,0
|
|
20240624,170700,120738750,7510,7510,7510,7510,0
|
|
20240624,170600,120738750,7510,7510,7510,7510,0
|
|
20240624,170500,120738750,7510,7510,7510,7510,0
|
|
20240624,170400,120738750,7510,7510,7510,7510,0
|
|
20240624,170300,120738750,7510,7510,7510,7510,0
|
|
20240624,170200,120738750,7510,7510,7510,7510,0
|
|
20240624,170100,120738750,7510,7510,7510,7510,0
|
|
20240624,170000,120738750,7510,7510,7510,7510,0
|
|
20240624,165900,120738750,7510,7510,7510,7510,0
|
|
20240624,165800,120738750,7510,7510,7510,7510,0
|
|
20240624,165700,120738750,7510,7510,7510,7510,0
|
|
20240624,165600,120738750,7510,7510,7510,7510,0
|
|
20240624,165500,120738750,7510,7510,7510,7510,0
|
|
20240624,165400,120738750,7510,7510,7510,7510,0
|
|
20240624,165300,120738750,7510,7510,7510,7510,0
|
|
20240624,165200,120738750,7510,7510,7510,7510,0
|
|
20240624,165100,120738750,7510,7510,7510,7510,0
|
|
20240624,165000,120738750,7510,7510,7510,7510,0
|
|
20240624,164900,120738750,7510,7510,7510,7510,0
|
|
20240624,164800,120738750,7510,7510,7510,7510,32
|
|
20240624,164700,120738750,7510,7510,7510,7510,0
|
|
20240624,164600,120738750,7510,7510,7510,7510,0
|
|
20240624,164500,120738750,7510,7510,7510,7510,0
|
|
20240624,164400,120738750,7510,7510,7510,7510,0
|
|
20240624,164300,120738750,7510,7510,7510,7510,0
|
|
20240624,164200,120738750,7510,7510,7510,7510,0
|
|
20240624,164100,120738750,7510,7510,7510,7510,0
|
|
20240624,164000,120738750,7510,7510,7510,7510,0
|
|
20240624,163900,120738750,7510,7510,7510,7510,0
|
|
20240624,163800,120738750,7510,7510,7510,7510,0
|
|
20240624,163700,120738750,7510,7510,7510,7510,0
|
|
20240624,163600,120738750,7510,7510,7510,7510,0
|
|
20240624,163500,120738750,7510,7510,7510,7510,0
|
|
20240624,163400,120738750,7510,7510,7510,7510,0
|
|
20240624,163300,120738750,7510,7510,7510,7510,0
|
|
20240624,163200,120738750,7510,7510,7510,7510,0
|
|
20240624,163100,120738750,7510,7510,7510,7510,0
|
|
20240624,163000,120738750,7510,7510,7510,7510,0
|
|
20240624,162900,120738750,7510,7510,7510,7510,0
|
|
20240624,162800,120738750,7510,7510,7510,7510,0
|
|
20240624,162700,120738750,7510,7510,7510,7510,0
|
|
20240624,162600,120738750,7510,7510,7510,7510,0
|
|
20240624,162500,120738750,7510,7510,7510,7510,0
|
|
20240624,162400,120738750,7510,7510,7510,7510,0
|
|
20240624,162300,120738750,7510,7510,7510,7510,0
|
|
20240624,162200,120738750,7510,7510,7510,7510,0
|
|
20240624,162100,120738750,7510,7510,7510,7510,0
|
|
20240624,162000,120738750,7510,7510,7510,7510,0
|
|
20240624,161900,120738750,7510,7510,7510,7510,0
|
|
20240624,161800,120738750,7510,7510,7510,7510,32
|
|
20240624,161700,120738750,7510,7510,7510,7510,0
|
|
20240624,161600,120738750,7510,7510,7510,7510,0
|
|
20240624,161500,120738750,7510,7510,7510,7510,0
|
|
20240624,161400,120738750,7510,7510,7510,7510,0
|
|
20240624,161300,120738750,7510,7510,7510,7510,0
|
|
20240624,161200,120738750,7510,7510,7510,7510,0
|
|
20240624,161100,120738750,7510,7510,7510,7510,0
|
|
20240624,161000,120738750,7510,7510,7510,7510,0
|
|
20240624,160900,120738750,7510,7510,7510,7510,0
|
|
20240624,160800,120738750,7510,7510,7510,7510,0
|
|
20240624,160700,120738750,7510,7510,7510,7510,0
|
|
20240624,160600,120738750,7510,7510,7510,7510,0
|
|
20240624,160500,120738750,7510,7510,7510,7510,0
|
|
20240624,160400,120738750,7510,7510,7510,7510,0
|
|
20240624,160300,120738750,7510,7510,7510,7510,0
|
|
20240624,160200,120738750,7510,7510,7510,7510,0
|
|
20240624,160100,120738750,7510,7510,7510,7510,0
|
|
20240624,160000,120738750,7510,7510,7510,7510,0
|
|
20240624,155900,120738750,7510,7510,7510,7510,0
|
|
20240624,155800,120738750,7510,7510,7510,7510,0
|
|
20240624,155700,120738750,7510,7510,7510,7510,0
|
|
20240624,155600,120738750,7510,7510,7510,7510,0
|
|
20240624,155500,120738750,7510,7510,7510,7510,0
|
|
20240624,155400,120738750,7510,7510,7510,7510,0
|
|
20240624,155300,120738750,7510,7510,7510,7510,0
|
|
20240624,155200,120738750,7510,7510,7510,7510,0
|
|
20240624,155100,120738750,7510,7510,7510,7510,0
|
|
20240624,155000,120738750,7510,7510,7510,7510,0
|
|
20240624,154900,120738750,7510,7510,7510,7510,0
|
|
20240624,154800,120738750,7510,7510,7510,7510,32
|
|
20240624,154700,120738750,7510,7510,7510,7510,0
|
|
20240624,154600,120738750,7510,7510,7510,7510,0
|
|
20240624,154500,120738750,7510,7510,7510,7510,0
|
|
20240624,154400,120738750,7510,7510,7510,7510,0
|
|
20240624,154300,120738750,7510,7510,7510,7510,0
|
|
20240624,154200,120738750,7510,7510,7510,7510,0
|
|
20240624,154100,120738750,7510,7510,7510,7510,0
|
|
20240624,154000,120738750,7510,7510,7510,7510,0
|
|
20240624,153900,120738750,7510,7510,7510,7510,0
|
|
20240624,153800,120738750,7510,7510,7510,7510,0
|
|
20240624,153700,120738750,7510,7510,7510,7510,0
|
|
20240624,153600,120738750,7510,7510,7510,7510,0
|
|
20240624,153500,120738750,7510,7510,7510,7510,0
|
|
20240624,153400,120738750,7510,7510,7510,7510,0
|
|
20240624,153300,120738750,7510,7510,7510,7510,0
|
|
20240624,153200,120738750,7510,7510,7510,7510,0
|
|
20240624,153100,120738750,7510,7510,7510,7510,0
|
|
20240624,153000,120738750,7510,7510,7510,7510,32
|
|
20240624,152900,120498430,7510,7510,7510,7510,0
|
|
20240624,152800,120498430,7510,7510,7510,7510,0
|
|
20240624,152700,120498430,7510,7510,7510,7510,0
|
|
20240624,152600,120498430,7510,7510,7510,7510,0
|
|
20240624,152500,120498430,7510,7510,7510,7510,0
|
|
20240624,152400,120498430,7510,7510,7510,7510,0
|
|
20240624,152300,120498430,7510,7510,7510,7510,0
|
|
20240624,152200,120498430,7510,7510,7510,7510,0
|
|
20240624,152100,120498430,7510,7510,7510,7510,0
|
|
20240624,152000,120498430,7510,7510,7510,7510,0
|
|
20240624,151900,120498430,7510,7490,7510,7490,19
|
|
20240624,151800,120356070,7490,7490,7490,7490,0
|
|
20240624,151700,120356070,7490,7490,7490,7490,14
|
|
20240624,151600,120251210,7490,7490,7490,7490,0
|
|
20240624,151500,120251210,7490,7490,7490,7490,100
|
|
20240624,151400,119502210,7500,7490,7500,7490,202
|
|
20240624,151300,117987230,7500,7500,7500,7500,0
|
|
20240624,151200,117987230,7500,7500,7500,7500,0
|
|
20240624,151100,117987230,7500,7500,7500,7500,50
|
|
20240624,151000,117612230,7500,7500,7500,7500,3
|
|
20240624,150900,117589730,7500,7500,7500,7500,0
|
|
20240624,150800,117589730,7500,7500,7500,7500,0
|
|
20240624,150700,117589730,7500,7500,7500,7500,0
|
|
20240624,150600,117589730,7500,7500,7500,7500,0
|
|
20240624,150500,117589730,7500,7500,7500,7500,0
|
|
20240624,150400,117589730,7500,7500,7500,7500,0
|
|
20240624,150300,117589730,7500,7500,7500,7500,0
|
|
20240624,150200,117589730,7500,7500,7500,7500,0
|
|
20240624,150100,117589730,7500,7500,7500,7500,0
|
|
20240624,150000,117589730,7500,7500,7500,7490,144
|
|
20240624,145900,116510230,7500,7500,7500,7500,0
|
|
20240624,145800,116510230,7500,7500,7500,7500,0
|
|
20240624,145700,116510230,7500,7500,7500,7500,0
|
|
20240624,145600,116510230,7500,7500,7500,7500,86
|
|
20240624,145500,115865230,7500,7500,7500,7500,0
|
|
20240624,145400,115865230,7500,7500,7500,7500,183
|
|
20240624,145300,114492730,7510,7510,7510,7510,0
|
|
20240624,145200,114492730,7510,7510,7510,7510,1
|
|
20240624,145100,114485220,7510,7510,7510,7510,0
|
|
20240624,145000,114485220,7510,7510,7510,7510,184
|
|
20240624,144900,113103380,7500,7500,7500,7500,0
|
|
20240624,144800,113103380,7500,7500,7500,7500,0
|
|
20240624,144700,113103380,7500,7500,7500,7500,5
|
|
20240624,144600,113065880,7500,7500,7500,7500,0
|
|
20240624,144500,113065880,7500,7500,7500,7500,0
|
|
20240624,144400,113065880,7500,7500,7500,7500,0
|
|
20240624,144300,113065880,7500,7500,7500,7500,0
|
|
20240624,144200,113065880,7500,7500,7500,7500,0
|
|
20240624,144100,113065880,7500,7500,7500,7500,0
|
|
20240624,144000,113065880,7500,7500,7500,7500,0
|
|
20240624,143900,113065880,7500,7500,7500,7500,12
|
|
20240624,143800,112975880,7500,7500,7500,7500,0
|
|
20240624,143700,112975880,7500,7500,7500,7500,0
|
|
20240624,143600,112975880,7500,7500,7500,7500,0
|
|
20240624,143500,112975880,7500,7500,7500,7500,0
|
|
20240624,143400,112975880,7500,7500,7500,7500,0
|
|
20240624,143300,112975880,7500,7500,7500,7500,0
|
|
20240624,143200,112975880,7500,7500,7500,7500,0
|
|
20240624,143100,112975880,7500,7500,7500,7500,30
|
|
20240624,143000,112750880,7500,7500,7500,7500,0
|
|
20240624,142900,112750880,7500,7500,7500,7500,0
|
|
20240624,142800,112750880,7500,7500,7500,7500,6
|
|
20240624,142700,112705880,7500,7500,7500,7500,0
|
|
20240624,142600,112705880,7500,7500,7500,7500,460
|
|
20240624,142500,109255880,7500,7500,7500,7500,0
|
|
20240624,142400,109255880,7500,7500,7500,7500,100
|
|
20240624,142300,108505880,7500,7500,7500,7500,0
|
|
20240624,142200,108505880,7500,7500,7500,7500,0
|
|
20240624,142100,108505880,7500,7500,7500,7500,0
|
|
20240624,142000,108505880,7500,7500,7500,7500,0
|
|
20240624,141900,108505880,7500,7500,7500,7500,0
|
|
20240624,141800,108505880,7500,7500,7500,7500,107
|
|
20240624,141700,107703380,7500,7500,7500,7500,0
|
|
20240624,141600,107703380,7500,7500,7500,7500,0
|
|
20240624,141500,107703380,7500,7500,7500,7500,0
|
|
20240624,141400,107703380,7500,7490,7500,7490,37
|
|
20240624,141300,107425890,7490,7490,7490,7490,0
|
|
20240624,141200,107425890,7490,7490,7490,7490,48
|
|
20240624,141100,107066370,7490,7490,7490,7490,0
|
|
20240624,141000,107066370,7490,7490,7490,7490,0
|
|
20240624,140900,107066370,7490,7490,7490,7490,0
|
|
20240624,140800,107066370,7490,7490,7490,7490,200
|
|
20240624,140700,105568370,7490,7490,7490,7490,0
|
|
20240624,140600,105568370,7490,7490,7490,7490,507
|
|
20240624,140500,101770940,7490,7490,7490,7490,0
|
|
20240624,140400,101770940,7490,7490,7490,7490,0
|
|
20240624,140300,101770940,7490,7490,7490,7490,22
|
|
20240624,140200,101606160,7490,7490,7490,7490,0
|
|
20240624,140100,101606160,7490,7490,7490,7490,0
|
|
20240624,140000,101606160,7490,7490,7490,7490,0
|
|
20240624,135900,101606160,7490,7490,7490,7490,500
|
|
20240624,135800,97861160,7490,7490,7490,7490,0
|
|
20240624,135700,97861160,7490,7490,7490,7490,0
|
|
20240624,135600,97861160,7490,7490,7490,7490,0
|
|
20240624,135500,97861160,7490,7490,7490,7490,0
|
|
20240624,135400,97861160,7490,7490,7490,7490,0
|
|
20240624,135300,97861160,7490,7490,7490,7490,0
|
|
20240624,135200,97861160,7490,7490,7490,7490,0
|
|
20240624,135100,97861160,7490,7490,7490,7490,0
|
|
20240624,135000,97861160,7490,7490,7490,7490,0
|
|
20240624,134900,97861160,7490,7490,7490,7490,0
|
|
20240624,134800,97861160,7490,7490,7490,7490,0
|
|
20240624,134700,97861160,7490,7490,7490,7490,43
|
|
20240624,134600,97539090,7490,7490,7490,7490,0
|
|
20240624,134500,97539090,7490,7490,7490,7490,0
|
|
20240624,134400,97539090,7490,7490,7490,7490,0
|
|
20240624,134300,97539090,7490,7490,7490,7490,0
|
|
20240624,134200,97539090,7490,7500,7500,7490,200
|
|
20240624,134100,96039190,7510,7510,7510,7510,0
|
|
20240624,134000,96039190,7510,7510,7510,7510,1
|
|
20240624,133900,96031680,7510,7510,7510,7510,0
|
|
20240624,133800,96031680,7510,7510,7510,7510,0
|
|
20240624,133700,96031680,7510,7510,7510,7510,2
|
|
20240624,133600,96016660,7500,7500,7500,7500,23
|
|
20240624,133500,95844160,7500,7500,7500,7500,0
|
|
20240624,133400,95844160,7500,7500,7500,7500,0
|
|
20240624,133300,95844160,7500,7500,7500,7500,0
|
|
20240624,133200,95844160,7500,7500,7500,7500,0
|
|
20240624,133100,95844160,7500,7500,7500,7500,0
|
|
20240624,133000,95844160,7500,7500,7500,7500,0
|
|
20240624,132900,95844160,7500,7500,7500,7500,0
|
|
20240624,132800,95844160,7500,7500,7500,7500,0
|
|
20240624,132700,95844160,7500,7500,7500,7500,1048
|
|
20240624,132600,87984160,7490,7490,7490,7490,0
|
|
20240624,132500,87984160,7490,7490,7490,7490,0
|
|
20240624,132400,87984160,7490,7490,7490,7490,0
|
|
20240624,132300,87984160,7490,7490,7490,7490,0
|
|
20240624,132200,87984160,7490,7490,7490,7490,0
|
|
20240624,132100,87984160,7490,7490,7490,7490,0
|
|
20240624,132000,87984160,7490,7490,7490,7490,0
|
|
20240624,131900,87984160,7490,7490,7490,7490,0
|
|
20240624,131800,87984160,7490,7490,7490,7490,100
|
|
20240624,131700,87235160,7500,7500,7500,7500,0
|
|
20240624,131600,87235160,7500,7500,7500,7500,0
|
|
20240624,131500,87235160,7500,7500,7500,7500,14
|
|
20240624,131400,87130160,7500,7500,7500,7500,0
|
|
20240624,131300,87130160,7500,7500,7500,7500,0
|
|
20240624,131200,87130160,7500,7500,7500,7500,0
|
|
20240624,131100,87130160,7500,7500,7500,7500,0
|
|
20240624,131000,87130160,7500,7500,7500,7500,2
|
|
20240624,130900,87115160,7490,7490,7490,7490,0
|
|
20240624,130800,87115160,7490,7490,7490,7490,0
|
|
20240624,130700,87115160,7490,7490,7490,7490,180
|
|
20240624,130600,85766960,7480,7480,7480,7480,0
|
|
20240624,130500,85766960,7480,7480,7480,7480,0
|
|
20240624,130400,85766960,7480,7480,7480,7480,0
|
|
20240624,130300,85766960,7480,7490,7490,7480,250
|
|
20240624,130200,83894980,7500,7500,7500,7500,0
|
|
20240624,130100,83894980,7500,7500,7500,7500,0
|
|
20240624,130000,83894980,7500,7500,7500,7500,0
|
|
20240624,125900,83894980,7500,7500,7500,7500,0
|
|
20240624,125800,83894980,7500,7500,7500,7500,0
|
|
20240624,125700,83894980,7500,7500,7500,7500,0
|
|
20240624,125600,83894980,7500,7500,7500,7500,0
|
|
20240624,125500,83894980,7500,7500,7500,7500,0
|
|
20240624,125400,83894980,7500,7500,7500,7500,0
|
|
20240624,125300,83894980,7500,7500,7500,7500,0
|
|
20240624,125200,83894980,7500,7500,7500,7500,0
|
|
20240624,125100,83894980,7500,7500,7500,7500,0
|
|
20240624,125000,83894980,7500,7500,7500,7500,0
|
|
20240624,124900,83894980,7500,7500,7500,7500,0
|
|
20240624,124800,83894980,7500,7500,7500,7500,0
|
|
20240624,124700,83894980,7500,7490,7500,7490,178
|
|
20240624,124600,82561480,7490,7490,7490,7490,84
|
|
20240624,124500,81932320,7490,7490,7490,7490,0
|
|
20240624,124400,81932320,7490,7490,7490,7490,0
|
|
20240624,124300,81932320,7490,7490,7490,7490,1
|
|
20240624,124200,81924830,7490,7490,7490,7490,0
|
|
20240624,124100,81924830,7490,7490,7490,7490,0
|
|
20240624,124000,81924830,7490,7490,7490,7490,0
|
|
20240624,123900,81924830,7490,7490,7490,7490,0
|
|
20240624,123800,81924830,7490,7490,7490,7490,0
|
|
20240624,123700,81924830,7490,7490,7490,7490,0
|
|
20240624,123600,81924830,7490,7490,7490,7490,0
|
|
20240624,123500,81924830,7490,7490,7490,7490,0
|
|
20240624,123400,81924830,7490,7490,7490,7490,0
|
|
20240624,123300,81924830,7490,7490,7490,7490,0
|
|
20240624,123200,81924830,7490,7490,7490,7490,0
|
|
20240624,123100,81924830,7490,7490,7490,7490,0
|
|
20240624,123000,81924830,7490,7490,7490,7490,0
|
|
20240624,122900,81924830,7490,7490,7490,7490,0
|
|
20240624,122800,81924830,7490,7490,7490,7490,0
|
|
20240624,122700,81924830,7490,7490,7490,7490,0
|
|
20240624,122600,81924830,7490,7490,7490,7490,197
|
|
20240624,122500,80449300,7490,7490,7490,7490,0
|
|
20240624,122400,80449300,7490,7490,7490,7490,0
|
|
20240624,122300,80449300,7490,7490,7490,7490,0
|
|
20240624,122200,80449300,7490,7490,7490,7490,0
|
|
20240624,122100,80449300,7490,7490,7490,7490,0
|
|
20240624,122000,80449300,7490,7490,7490,7490,0
|
|
20240624,121900,80449300,7490,7490,7490,7490,0
|
|
20240624,121800,80449300,7490,7490,7490,7490,50
|
|
20240624,121700,80074800,7490,7490,7490,7490,0
|
|
20240624,121600,80074800,7490,7490,7490,7490,0
|
|
20240624,121500,80074800,7490,7490,7490,7490,0
|
|
20240624,121400,80074800,7490,7490,7490,7490,0
|
|
20240624,121300,80074800,7490,7490,7490,7490,0
|
|
20240624,121200,80074800,7490,7490,7490,7490,0
|
|
20240624,121100,80074800,7490,7490,7490,7490,0
|
|
20240624,121000,80074800,7490,7490,7490,7490,0
|
|
20240624,120900,80074800,7490,7490,7490,7490,0
|
|
20240624,120800,80074800,7490,7490,7490,7490,0
|
|
20240624,120700,80074800,7490,7490,7490,7490,0
|
|
20240624,120600,80074800,7490,7490,7490,7490,0
|
|
20240624,120500,80074800,7490,7490,7490,7490,96
|
|
20240624,120400,79355760,7490,7490,7490,7490,23
|
|
20240624,120300,79183490,7490,7490,7490,7490,10
|
|
20240624,120200,79108590,7490,7490,7490,7490,57
|
|
20240624,120100,78681660,7490,7490,7490,7490,0
|
|
20240624,120000,78681660,7490,7490,7490,7490,0
|
|
20240624,115900,78681660,7490,7490,7490,7490,0
|
|
20240624,115800,78681660,7490,7490,7490,7490,0
|
|
20240624,115700,78681660,7490,7490,7490,7490,0
|
|
20240624,115600,78681660,7490,7490,7490,7490,0
|
|
20240624,115500,78681660,7490,7490,7490,7490,0
|
|
20240624,115400,78681660,7490,7490,7490,7490,70
|
|
20240624,115300,78157360,7490,7490,7490,7490,3
|
|
20240624,115200,78134890,7500,7490,7500,7490,277
|
|
20240624,115100,76060120,7500,7500,7500,7500,0
|
|
20240624,115000,76060120,7500,7500,7500,7500,14
|
|
20240624,114900,75955120,7490,7490,7490,7490,0
|
|
20240624,114800,75955120,7490,7490,7490,7490,0
|
|
20240624,114700,75955120,7490,7490,7490,7490,0
|
|
20240624,114600,75955120,7490,7490,7490,7490,0
|
|
20240624,114500,75955120,7490,7490,7490,7490,0
|
|
20240624,114400,75955120,7490,7490,7490,7490,0
|
|
20240624,114300,75955120,7490,7490,7490,7490,0
|
|
20240624,114200,75955120,7490,7490,7490,7490,0
|
|
20240624,114100,75955120,7490,7490,7490,7490,0
|
|
20240624,114000,75955120,7490,7490,7490,7490,0
|
|
20240624,113900,75955120,7490,7490,7490,7490,3
|
|
20240624,113800,75932650,7480,7480,7480,7480,0
|
|
20240624,113700,75932650,7480,7480,7480,7480,0
|
|
20240624,113600,75932650,7480,7480,7480,7480,0
|
|
20240624,113500,75932650,7480,7480,7480,7480,0
|
|
20240624,113400,75932650,7480,7480,7480,7480,0
|
|
20240624,113300,75932650,7480,7480,7480,7480,171
|
|
20240624,113200,74653570,7480,7480,7480,7480,361
|
|
20240624,113100,71953290,7490,7490,7490,7490,0
|
|
20240624,113000,71953290,7490,7490,7490,7490,0
|
|
20240624,112900,71953290,7490,7490,7490,7490,32
|
|
20240624,112800,71713610,7490,7490,7490,7490,4
|
|
20240624,112700,71683650,7490,7490,7490,7490,0
|
|
20240624,112600,71683650,7490,7490,7490,7490,0
|
|
20240624,112500,71683650,7490,7490,7490,7490,0
|
|
20240624,112400,71683650,7490,7490,7490,7490,0
|
|
20240624,112300,71683650,7490,7490,7490,7490,0
|
|
20240624,112200,71683650,7490,7490,7490,7490,0
|
|
20240624,112100,71683650,7490,7490,7490,7490,0
|
|
20240624,112000,71683650,7490,7490,7490,7490,16
|
|
20240624,111900,71563810,7490,7490,7490,7490,0
|
|
20240624,111800,71563810,7490,7490,7490,7490,0
|
|
20240624,111700,71563810,7490,7490,7490,7490,0
|
|
20240624,111600,71563810,7490,7490,7490,7490,0
|
|
20240624,111500,71563810,7490,7490,7490,7490,0
|
|
20240624,111400,71563810,7490,7490,7490,7490,0
|
|
20240624,111300,71563810,7490,7490,7490,7490,0
|
|
20240624,111200,71563810,7490,7490,7490,7490,100
|
|
20240624,111100,70814810,7490,7490,7490,7490,0
|
|
20240624,111000,70814810,7490,7490,7490,7490,0
|
|
20240624,110900,70814810,7490,7490,7490,7490,0
|
|
20240624,110800,70814810,7490,7490,7490,7490,0
|
|
20240624,110700,70814810,7490,7490,7490,7490,0
|
|
20240624,110600,70814810,7490,7490,7490,7490,500
|
|
20240624,110500,67069810,7490,7490,7490,7490,50
|
|
20240624,110400,66695310,7490,7490,7490,7490,0
|
|
20240624,110300,66695310,7490,7490,7490,7490,0
|
|
20240624,110200,66695310,7490,7490,7490,7490,0
|
|
20240624,110100,66695310,7490,7490,7490,7490,0
|
|
20240624,110000,66695310,7490,7490,7490,7490,0
|
|
20240624,105900,66695310,7490,7490,7490,7490,0
|
|
20240624,105800,66695310,7490,7490,7490,7490,0
|
|
20240624,105700,66695310,7490,7490,7490,7490,0
|
|
20240624,105600,66695310,7490,7490,7490,7490,27
|
|
20240624,105500,66493080,7500,7500,7500,7500,0
|
|
20240624,105400,66493080,7500,7500,7500,7500,313
|
|
20240624,105300,64145580,7500,7500,7500,7500,1
|
|
20240624,105200,64138080,7520,7520,7520,7520,0
|
|
20240624,105100,64138080,7520,7520,7520,7520,0
|
|
20240624,105000,64138080,7520,7520,7520,7520,0
|
|
20240624,104900,64138080,7520,7520,7520,7520,0
|
|
20240624,104800,64138080,7520,7520,7520,7520,0
|
|
20240624,104700,64138080,7520,7520,7520,7520,0
|
|
20240624,104600,64138080,7520,7520,7520,7520,0
|
|
20240624,104500,64138080,7520,7510,7520,7510,54
|
|
20240624,104400,63732020,7500,7500,7500,7500,0
|
|
20240624,104300,63732020,7500,7500,7500,7500,0
|
|
20240624,104200,63732020,7500,7500,7500,7500,500
|
|
20240624,104100,59982020,7500,7500,7500,7500,0
|
|
20240624,104000,59982020,7500,7500,7500,7500,0
|
|
20240624,103900,59982020,7500,7500,7500,7500,0
|
|
20240624,103800,59982020,7500,7500,7500,7500,0
|
|
20240624,103700,59982020,7500,7500,7500,7500,0
|
|
20240624,103600,59982020,7500,7500,7500,7500,0
|
|
20240624,103500,59982020,7500,7490,7500,7490,147
|
|
20240624,103400,58880850,7500,7500,7500,7500,177
|
|
20240624,103300,57553350,7500,7500,7500,7500,0
|
|
20240624,103200,57553350,7500,7500,7500,7500,0
|
|
20240624,103100,57553350,7500,7500,7500,7500,16
|
|
20240624,103000,57433350,7500,7500,7500,7500,1400
|
|
20240624,102900,46933350,7530,7530,7530,7530,1
|
|
20240624,102800,46925820,7530,7530,7530,7530,0
|
|
20240624,102700,46925820,7530,7530,7530,7530,0
|
|
20240624,102600,46925820,7530,7530,7530,7530,0
|
|
20240624,102500,46925820,7530,7530,7530,7530,0
|
|
20240624,102400,46925820,7530,7530,7530,7530,0
|
|
20240624,102300,46925820,7530,7530,7530,7530,0
|
|
20240624,102200,46925820,7530,7510,7530,7490,1332
|
|
20240624,102100,36943910,7500,7500,7500,7500,0
|
|
20240624,102000,36943910,7500,7500,7500,7490,457
|
|
20240624,101900,33516700,7490,7490,7490,7490,0
|
|
20240624,101800,33516700,7490,7500,7500,7490,306
|
|
20240624,101700,31221850,7520,7520,7520,7520,0
|
|
20240624,101600,31221850,7520,7520,7520,7520,0
|
|
20240624,101500,31221850,7520,7520,7520,7520,0
|
|
20240624,101400,31221850,7520,7520,7520,7520,1
|
|
20240624,101300,31214330,7520,7520,7520,7520,0
|
|
20240624,101200,31214330,7520,7520,7520,7520,0
|
|
20240624,101100,31214330,7520,7520,7520,7520,0
|
|
20240624,101000,31214330,7520,7520,7520,7520,3
|
|
20240624,100900,31191770,7520,7520,7520,7520,2
|
|
20240624,100800,31176730,7510,7510,7510,7510,0
|
|
20240624,100700,31176730,7510,7510,7510,7510,0
|
|
20240624,100600,31176730,7510,7510,7510,7510,0
|
|
20240624,100500,31176730,7510,7510,7510,7510,0
|
|
20240624,100400,31176730,7510,7510,7510,7510,0
|
|
20240624,100300,31176730,7510,7510,7510,7510,41
|
|
20240624,100200,30868820,7510,7510,7510,7510,0
|
|
20240624,100100,30868820,7510,7510,7510,7510,2363
|
|
20240624,100000,13122690,7510,7510,7510,7510,100
|
|
20240624,095900,12371690,7510,7510,7510,7510,16
|
|
20240624,095800,12251530,7510,7510,7510,7510,0
|
|
20240624,095700,12251530,7510,7510,7510,7510,0
|
|
20240624,095600,12251530,7510,7510,7510,7510,0
|
|
20240624,095500,12251530,7510,7510,7510,7510,2
|
|
20240624,095400,12236510,7510,7510,7510,7510,0
|
|
20240624,095300,12236510,7510,7510,7510,7510,0
|
|
20240624,095200,12236510,7510,7510,7510,7510,1
|
|
20240624,095100,12229000,7530,7520,7530,7520,186
|
|
20240624,095000,10829650,7510,7510,7510,7510,1
|
|
20240624,094900,10822140,7520,7520,7520,7520,0
|
|
20240624,094800,10822140,7520,7520,7520,7520,0
|
|
20240624,094700,10822140,7520,7520,7520,7520,0
|
|
20240624,094600,10822140,7520,7520,7520,7520,0
|
|
20240624,094500,10822140,7520,7520,7520,7520,0
|
|
20240624,094400,10822140,7520,7520,7520,7520,0
|
|
20240624,094300,10822140,7520,7500,7520,7500,269
|
|
20240624,094200,8803910,7530,7530,7530,7530,0
|
|
20240624,094100,8803910,7530,7530,7530,7530,0
|
|
20240624,094000,8803910,7530,7530,7530,7530,0
|
|
20240624,093900,8803910,7530,7530,7530,7530,0
|
|
20240624,093800,8803910,7530,7520,7530,7520,124
|
|
20240624,093700,7871410,7530,7530,7530,7530,0
|
|
20240624,093600,7871410,7530,7530,7530,7530,0
|
|
20240624,093500,7871410,7530,7530,7530,7530,0
|
|
20240624,093400,7871410,7530,7530,7530,7530,0
|
|
20240624,093300,7871410,7530,7530,7530,7530,0
|
|
20240624,093200,7871410,7530,7530,7530,7530,0
|
|
20240624,093100,7871410,7530,7510,7530,7510,45
|
|
20240624,093000,7532860,7510,7510,7510,7510,8
|
|
20240624,092900,7472780,7500,7500,7500,7500,0
|
|
20240624,092800,7472780,7500,7480,7500,7480,362
|
|
20240624,092700,4762020,7500,7500,7500,7500,0
|
|
20240624,092600,4762020,7500,7500,7500,7500,0
|
|
20240624,092500,4762020,7500,7500,7500,7500,0
|
|
20240624,092400,4762020,7500,7500,7500,7500,0
|
|
20240624,092300,4762020,7500,7500,7500,7500,0
|
|
20240624,092200,4762020,7500,7500,7500,7500,0
|
|
20240624,092100,4762020,7500,7500,7500,7500,0
|
|
20240624,092000,4762020,7500,7500,7500,7500,0
|
|
20240624,091900,4762020,7500,7500,7500,7500,0
|
|
20240624,091800,4762020,7500,7500,7500,7500,0
|
|
20240624,091700,4762020,7500,7500,7500,7500,0
|
|
20240624,091600,4762020,7500,7500,7500,7500,0
|
|
20240624,091500,4762020,7500,7500,7500,7500,200
|
|
20240624,091400,3262020,7500,7500,7500,7500,0
|
|
20240624,091300,3262020,7500,7500,7500,7500,0
|
|
20240624,091200,3262020,7500,7500,7500,7500,0
|
|
20240624,091100,3262020,7500,7500,7500,7500,88
|
|
20240624,091000,2602020,7500,7500,7500,7500,200
|
|
20240624,090900,1102020,7490,7490,7490,7490,0
|
|
20240624,090800,1102020,7490,7490,7490,7490,0
|
|
20240624,090700,1102020,7490,7490,7490,7490,6
|
|
20240624,090600,1057080,7500,7500,7500,7500,0
|
|
20240624,090500,1057080,7500,7500,7500,7500,0
|
|
20240624,090400,1057080,7500,7500,7500,7500,0
|
|
20240624,090300,1057080,7500,7500,7500,7500,10
|
|
20240624,090200,982080,7490,7490,7490,7490,40
|
|
20240624,090100,682480,7490,7490,7490,7490,0
|
|
20240624,090000,682480,7490,7500,7500,7490,91
|