667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,200400,755089690,7190,7190,7190,7190,967
|
|
20240624,200300,755089690,7190,7190,7190,7190,0
|
|
20240624,200200,755089690,7190,7190,7190,7190,0
|
|
20240624,200100,755089690,7190,7190,7190,7190,0
|
|
20240624,200000,755089690,7190,7190,7190,7190,0
|
|
20240624,195900,755089690,7190,7190,7190,7190,0
|
|
20240624,195800,755089690,7190,7190,7190,7190,0
|
|
20240624,195700,755089690,7190,7190,7190,7190,0
|
|
20240624,195600,755089690,7190,7190,7190,7190,0
|
|
20240624,195500,755089690,7190,7190,7190,7190,0
|
|
20240624,195400,755089690,7190,7190,7190,7190,0
|
|
20240624,195300,755089690,7190,7190,7190,7190,0
|
|
20240624,195200,755089690,7190,7190,7190,7190,0
|
|
20240624,195100,755089690,7190,7190,7190,7190,0
|
|
20240624,195000,755089690,7190,7190,7190,7190,0
|
|
20240624,194900,755089690,7190,7190,7190,7190,0
|
|
20240624,194800,755089690,7190,7190,7190,7190,0
|
|
20240624,194700,755089690,7190,7190,7190,7190,0
|
|
20240624,194600,755089690,7190,7190,7190,7190,0
|
|
20240624,194500,755089690,7190,7190,7190,7190,0
|
|
20240624,194400,755089690,7190,7190,7190,7190,0
|
|
20240624,194300,755089690,7190,7190,7190,7190,0
|
|
20240624,194200,755089690,7190,7190,7190,7190,0
|
|
20240624,194100,755089690,7190,7190,7190,7190,0
|
|
20240624,194000,755089690,7190,7190,7190,7190,0
|
|
20240624,193900,755089690,7190,7190,7190,7190,0
|
|
20240624,193800,755089690,7190,7190,7190,7190,0
|
|
20240624,193700,755089690,7190,7190,7190,7190,0
|
|
20240624,193600,755089690,7190,7190,7190,7190,0
|
|
20240624,193500,755089690,7190,7190,7190,7190,0
|
|
20240624,193400,755089690,7190,7190,7190,7190,967
|
|
20240624,193300,755089690,7190,7190,7190,7190,0
|
|
20240624,193200,755089690,7190,7190,7190,7190,0
|
|
20240624,193100,755089690,7190,7190,7190,7190,0
|
|
20240624,193000,755089690,7190,7190,7190,7190,0
|
|
20240624,192900,755089690,7190,7190,7190,7190,0
|
|
20240624,192800,755089690,7190,7190,7190,7190,0
|
|
20240624,192700,755089690,7190,7190,7190,7190,0
|
|
20240624,192600,755089690,7190,7190,7190,7190,0
|
|
20240624,192500,755089690,7190,7190,7190,7190,0
|
|
20240624,192400,755089690,7190,7190,7190,7190,0
|
|
20240624,192300,755089690,7190,7190,7190,7190,0
|
|
20240624,192200,755089690,7190,7190,7190,7190,0
|
|
20240624,192100,755089690,7190,7190,7190,7190,0
|
|
20240624,192000,755089690,7190,7190,7190,7190,0
|
|
20240624,191900,755089690,7190,7190,7190,7190,0
|
|
20240624,191800,755089690,7190,7190,7190,7190,0
|
|
20240624,191700,755089690,7190,7190,7190,7190,0
|
|
20240624,191600,755089690,7190,7190,7190,7190,0
|
|
20240624,191500,755089690,7190,7190,7190,7190,0
|
|
20240624,191400,755089690,7190,7190,7190,7190,0
|
|
20240624,191300,755089690,7190,7190,7190,7190,0
|
|
20240624,191200,755089690,7190,7190,7190,7190,0
|
|
20240624,191100,755089690,7190,7190,7190,7190,0
|
|
20240624,191000,755089690,7190,7190,7190,7190,0
|
|
20240624,190900,755089690,7190,7190,7190,7190,0
|
|
20240624,190800,755089690,7190,7190,7190,7190,0
|
|
20240624,190700,755089690,7190,7190,7190,7190,0
|
|
20240624,190600,755089690,7190,7190,7190,7190,0
|
|
20240624,190500,755089690,7190,7190,7190,7190,0
|
|
20240624,190400,755089690,7190,7190,7190,7190,967
|
|
20240624,190300,755089690,7190,7190,7190,7190,0
|
|
20240624,190200,755089690,7190,7190,7190,7190,0
|
|
20240624,190100,755089690,7190,7190,7190,7190,0
|
|
20240624,190000,755089690,7190,7190,7190,7190,0
|
|
20240624,185900,755089690,7190,7190,7190,7190,0
|
|
20240624,185800,755089690,7190,7190,7190,7190,0
|
|
20240624,185700,755089690,7190,7190,7190,7190,0
|
|
20240624,185600,755089690,7190,7190,7190,7190,0
|
|
20240624,185500,755089690,7190,7190,7190,7190,0
|
|
20240624,185400,755089690,7190,7190,7190,7190,0
|
|
20240624,185300,755089690,7190,7190,7190,7190,0
|
|
20240624,185200,755089690,7190,7190,7190,7190,0
|
|
20240624,185100,755089690,7190,7190,7190,7190,0
|
|
20240624,185000,755089690,7190,7190,7190,7190,0
|
|
20240624,184900,755089690,7190,7190,7190,7190,0
|
|
20240624,184800,755089690,7190,7190,7190,7190,0
|
|
20240624,184700,755089690,7190,7190,7190,7190,0
|
|
20240624,184600,755089690,7190,7190,7190,7190,0
|
|
20240624,184500,755089690,7190,7190,7190,7190,0
|
|
20240624,184400,755089690,7190,7190,7190,7190,0
|
|
20240624,184300,755089690,7190,7190,7190,7190,0
|
|
20240624,184200,755089690,7190,7190,7190,7190,0
|
|
20240624,184100,755089690,7190,7190,7190,7190,0
|
|
20240624,184000,755089690,7190,7190,7190,7190,0
|
|
20240624,183900,755089690,7190,7190,7190,7190,0
|
|
20240624,183800,755089690,7190,7190,7190,7190,0
|
|
20240624,183700,755089690,7190,7190,7190,7190,0
|
|
20240624,183600,755089690,7190,7190,7190,7190,0
|
|
20240624,183500,755089690,7190,7190,7190,7190,0
|
|
20240624,183400,755089690,7190,7190,7190,7190,967
|
|
20240624,183300,755089690,7190,7190,7190,7190,0
|
|
20240624,183200,755089690,7190,7190,7190,7190,0
|
|
20240624,183100,755089690,7190,7190,7190,7190,0
|
|
20240624,183000,755089690,7190,7190,7190,7190,0
|
|
20240624,182900,755089690,7190,7190,7190,7190,0
|
|
20240624,182800,755089690,7190,7190,7190,7190,0
|
|
20240624,182700,755089690,7190,7190,7190,7190,0
|
|
20240624,182600,755089690,7190,7190,7190,7190,0
|
|
20240624,182500,755089690,7190,7190,7190,7190,0
|
|
20240624,182400,755089690,7190,7190,7190,7190,0
|
|
20240624,182300,755089690,7190,7190,7190,7190,0
|
|
20240624,182200,755089690,7190,7190,7190,7190,0
|
|
20240624,182100,755089690,7190,7190,7190,7190,0
|
|
20240624,182000,755089690,7190,7190,7190,7190,0
|
|
20240624,181900,755089690,7190,7190,7190,7190,0
|
|
20240624,181800,755089690,7190,7190,7190,7190,0
|
|
20240624,181700,755089690,7190,7190,7190,7190,0
|
|
20240624,181600,755089690,7190,7190,7190,7190,0
|
|
20240624,181500,755089690,7190,7190,7190,7190,0
|
|
20240624,181400,755089690,7190,7190,7190,7190,0
|
|
20240624,181300,755089690,7190,7190,7190,7190,0
|
|
20240624,181200,755089690,7190,7190,7190,7190,0
|
|
20240624,181100,755089690,7190,7190,7190,7190,0
|
|
20240624,181000,755089690,7190,7190,7190,7190,0
|
|
20240624,180900,755089690,7190,7190,7190,7190,0
|
|
20240624,180800,755089690,7190,7190,7190,7190,0
|
|
20240624,180700,755089690,7190,7190,7190,7190,0
|
|
20240624,180600,755089690,7190,7190,7190,7190,0
|
|
20240624,180500,755089690,7190,7190,7190,7190,0
|
|
20240624,180400,755089690,7190,7190,7190,7190,967
|
|
20240624,180300,755089690,7190,7190,7190,7190,0
|
|
20240624,180200,755089690,7190,7190,7190,7190,0
|
|
20240624,180100,755089690,7190,7190,7190,7190,0
|
|
20240624,180000,755089690,7190,7190,7190,7190,0
|
|
20240624,175900,755089690,7190,7190,7190,7190,0
|
|
20240624,175800,755089690,7190,7190,7190,7190,0
|
|
20240624,175700,755089690,7190,7190,7190,7190,0
|
|
20240624,175600,755089690,7190,7190,7190,7190,0
|
|
20240624,175500,755089690,7190,7190,7190,7190,0
|
|
20240624,175400,755089690,7190,7190,7190,7190,0
|
|
20240624,175300,755089690,7190,7190,7190,7190,0
|
|
20240624,175200,755089690,7190,7190,7190,7190,0
|
|
20240624,175100,755089690,7190,7190,7190,7190,0
|
|
20240624,175000,755089690,7190,7190,7190,7190,0
|
|
20240624,174900,755089690,7190,7190,7190,7190,0
|
|
20240624,174800,755089690,7190,7190,7190,7190,0
|
|
20240624,174700,755089690,7190,7190,7190,7190,0
|
|
20240624,174600,755089690,7190,7190,7190,7190,0
|
|
20240624,174500,755089690,7190,7190,7190,7190,0
|
|
20240624,174400,755089690,7190,7190,7190,7190,0
|
|
20240624,174300,755089690,7190,7190,7190,7190,0
|
|
20240624,174200,755089690,7190,7190,7190,7190,0
|
|
20240624,174100,755089690,7190,7190,7190,7190,0
|
|
20240624,174000,755089690,7190,7190,7190,7190,0
|
|
20240624,173900,755089690,7190,7190,7190,7190,0
|
|
20240624,173800,755089690,7190,7190,7190,7190,0
|
|
20240624,173700,755089690,7190,7190,7190,7190,0
|
|
20240624,173600,755089690,7190,7190,7190,7190,0
|
|
20240624,173500,755089690,7190,7190,7190,7190,0
|
|
20240624,173400,755089690,7190,7190,7190,7190,967
|
|
20240624,173300,755089690,7190,7190,7190,7190,0
|
|
20240624,173200,755089690,7190,7190,7190,7190,0
|
|
20240624,173100,755089690,7190,7190,7190,7190,0
|
|
20240624,173000,755089690,7190,7190,7190,7190,0
|
|
20240624,172900,755089690,7190,7190,7190,7190,0
|
|
20240624,172800,755089690,7190,7190,7190,7190,0
|
|
20240624,172700,755089690,7190,7190,7190,7190,0
|
|
20240624,172600,755089690,7190,7190,7190,7190,0
|
|
20240624,172500,755089690,7190,7190,7190,7190,0
|
|
20240624,172400,755089690,7190,7190,7190,7190,0
|
|
20240624,172300,755089690,7190,7190,7190,7190,0
|
|
20240624,172200,755089690,7190,7190,7190,7190,0
|
|
20240624,172100,755089690,7190,7190,7190,7190,0
|
|
20240624,172000,755089690,7190,7190,7190,7190,0
|
|
20240624,171900,755089690,7190,7190,7190,7190,0
|
|
20240624,171800,755089690,7190,7190,7190,7190,0
|
|
20240624,171700,755089690,7190,7190,7190,7190,0
|
|
20240624,171600,755089690,7190,7190,7190,7190,0
|
|
20240624,171500,755089690,7190,7190,7190,7190,0
|
|
20240624,171400,755089690,7190,7190,7190,7190,0
|
|
20240624,171300,755089690,7190,7190,7190,7190,0
|
|
20240624,171200,755089690,7190,7190,7190,7190,0
|
|
20240624,171100,755089690,7190,7190,7190,7190,0
|
|
20240624,171000,755089690,7190,7190,7190,7190,0
|
|
20240624,170900,755089690,7190,7190,7190,7190,0
|
|
20240624,170800,755089690,7190,7190,7190,7190,0
|
|
20240624,170700,755089690,7190,7190,7190,7190,0
|
|
20240624,170600,755089690,7190,7190,7190,7190,0
|
|
20240624,170500,755089690,7190,7190,7190,7190,0
|
|
20240624,170400,755089690,7190,7190,7190,7190,967
|
|
20240624,170300,755089690,7190,7190,7190,7190,0
|
|
20240624,170200,755089690,7190,7190,7190,7190,0
|
|
20240624,170100,755089690,7190,7190,7190,7190,0
|
|
20240624,170000,755089690,7190,7190,7190,7190,0
|
|
20240624,165900,755089690,7190,7190,7190,7190,0
|
|
20240624,165800,755089690,7190,7190,7190,7190,0
|
|
20240624,165700,755089690,7190,7190,7190,7190,0
|
|
20240624,165600,755089690,7190,7190,7190,7190,0
|
|
20240624,165500,755089690,7190,7190,7190,7190,0
|
|
20240624,165400,755089690,7190,7190,7190,7190,0
|
|
20240624,165300,755089690,7190,7190,7190,7190,0
|
|
20240624,165200,755089690,7190,7190,7190,7190,0
|
|
20240624,165100,755089690,7190,7190,7190,7190,0
|
|
20240624,165000,755089690,7190,7190,7190,7190,0
|
|
20240624,164900,755089690,7190,7190,7190,7190,0
|
|
20240624,164800,755089690,7190,7190,7190,7190,0
|
|
20240624,164700,755089690,7190,7190,7190,7190,0
|
|
20240624,164600,755089690,7190,7190,7190,7190,0
|
|
20240624,164500,755089690,7190,7190,7190,7190,0
|
|
20240624,164400,755089690,7190,7190,7190,7190,0
|
|
20240624,164300,755089690,7190,7190,7190,7190,0
|
|
20240624,164200,755089690,7190,7190,7190,7190,0
|
|
20240624,164100,755089690,7190,7190,7190,7190,0
|
|
20240624,164000,755089690,7190,7190,7190,7190,0
|
|
20240624,163900,755089690,7190,7190,7190,7190,0
|
|
20240624,163800,755089690,7190,7190,7190,7190,0
|
|
20240624,163700,755089690,7190,7190,7190,7190,0
|
|
20240624,163600,755089690,7190,7190,7190,7190,0
|
|
20240624,163500,755089690,7190,7190,7190,7190,0
|
|
20240624,163400,755089690,7190,7190,7190,7190,967
|
|
20240624,163300,755089690,7190,7190,7190,7190,0
|
|
20240624,163200,755089690,7190,7190,7190,7190,0
|
|
20240624,163100,755089690,7190,7190,7190,7190,0
|
|
20240624,163000,755089690,7190,7190,7190,7190,0
|
|
20240624,162900,755089690,7190,7190,7190,7190,0
|
|
20240624,162800,755089690,7190,7190,7190,7190,0
|
|
20240624,162700,755089690,7190,7190,7190,7190,0
|
|
20240624,162600,755089690,7190,7190,7190,7190,0
|
|
20240624,162500,755089690,7190,7190,7190,7190,0
|
|
20240624,162400,755089690,7190,7190,7190,7190,0
|
|
20240624,162300,755089690,7190,7190,7190,7190,0
|
|
20240624,162200,755089690,7190,7190,7190,7190,0
|
|
20240624,162100,755089690,7190,7190,7190,7190,0
|
|
20240624,162000,755089690,7190,7190,7190,7190,0
|
|
20240624,161900,755089690,7190,7190,7190,7190,0
|
|
20240624,161800,755089690,7190,7190,7190,7190,0
|
|
20240624,161700,755089690,7190,7190,7190,7190,0
|
|
20240624,161600,755089690,7190,7190,7190,7190,0
|
|
20240624,161500,755089690,7190,7190,7190,7190,0
|
|
20240624,161400,755089690,7190,7190,7190,7190,0
|
|
20240624,161300,755089690,7190,7190,7190,7190,0
|
|
20240624,161200,755089690,7190,7190,7190,7190,0
|
|
20240624,161100,755089690,7190,7190,7190,7190,0
|
|
20240624,161000,755089690,7190,7190,7190,7190,0
|
|
20240624,160900,755089690,7190,7190,7190,7190,0
|
|
20240624,160800,755089690,7190,7190,7190,7190,0
|
|
20240624,160700,755089690,7190,7190,7190,7190,0
|
|
20240624,160600,755089690,7190,7190,7190,7190,0
|
|
20240624,160500,755089690,7190,7190,7190,7190,0
|
|
20240624,160400,755089690,7190,7190,7190,7190,967
|
|
20240624,160300,755089690,7190,7190,7190,7190,0
|
|
20240624,160200,755089690,7190,7190,7190,7190,0
|
|
20240624,160100,755089690,7190,7190,7190,7190,0
|
|
20240624,160000,755089690,7190,7190,7190,7190,0
|
|
20240624,155900,755089690,7190,7190,7190,7190,0
|
|
20240624,155800,755089690,7190,7190,7190,7190,0
|
|
20240624,155700,755089690,7190,7190,7190,7190,0
|
|
20240624,155600,755089690,7190,7190,7190,7190,0
|
|
20240624,155500,755089690,7190,7190,7190,7190,0
|
|
20240624,155400,755089690,7190,7190,7190,7190,0
|
|
20240624,155300,755089690,7190,7190,7190,7190,0
|
|
20240624,155200,755089690,7190,7190,7190,7190,0
|
|
20240624,155100,755089690,7190,7190,7190,7190,0
|
|
20240624,155000,755089690,7190,7190,7190,7190,0
|
|
20240624,154900,755089690,7190,7190,7190,7190,0
|
|
20240624,154800,755089690,7190,7190,7190,7190,0
|
|
20240624,154700,755089690,7190,7190,7190,7190,0
|
|
20240624,154600,755089690,7190,7190,7190,7190,0
|
|
20240624,154500,755089690,7190,7190,7190,7190,0
|
|
20240624,154400,755089690,7190,7190,7190,7190,0
|
|
20240624,154300,755089690,7190,7190,7190,7190,0
|
|
20240624,154200,755089690,7190,7190,7190,7190,0
|
|
20240624,154100,755089690,7190,7190,7190,7190,0
|
|
20240624,154000,755089690,7190,7190,7190,7190,0
|
|
20240624,153900,755089690,7190,7190,7190,7190,0
|
|
20240624,153800,755089690,7190,7190,7190,7190,0
|
|
20240624,153700,755089690,7190,7190,7190,7190,0
|
|
20240624,153600,755089690,7190,7190,7190,7190,0
|
|
20240624,153500,755089690,7190,7190,7190,7190,0
|
|
20240624,153400,755089690,7190,7190,7190,7190,967
|
|
20240624,153300,755089690,7190,7190,7190,7190,0
|
|
20240624,153200,755089690,7190,7190,7190,7190,0
|
|
20240624,153100,755089690,7190,7190,7190,7190,0
|
|
20240624,153000,755089690,7190,7190,7190,7190,967
|
|
20240624,152900,748136960,7150,7150,7150,7150,0
|
|
20240624,152800,748136960,7150,7150,7150,7150,0
|
|
20240624,152700,748136960,7150,7150,7150,7150,0
|
|
20240624,152600,748136960,7150,7150,7150,7150,0
|
|
20240624,152500,748136960,7150,7150,7150,7150,0
|
|
20240624,152400,748136960,7150,7150,7150,7150,0
|
|
20240624,152300,748136960,7150,7150,7150,7150,0
|
|
20240624,152200,748136960,7150,7150,7150,7150,0
|
|
20240624,152100,748136960,7150,7150,7150,7150,0
|
|
20240624,152000,748136960,7150,7150,7150,7150,0
|
|
20240624,151900,748136960,7150,7170,7170,7150,759
|
|
20240624,151800,742699270,7170,7160,7170,7160,771
|
|
20240624,151700,737171320,7170,7170,7170,7170,84
|
|
20240624,151600,736569040,7170,7170,7170,7170,62
|
|
20240624,151500,736124500,7160,7180,7180,7160,223
|
|
20240624,151400,734526890,7180,7180,7180,7180,1
|
|
20240624,151300,734519710,7180,7180,7180,7180,547
|
|
20240624,151200,730592250,7190,7190,7190,7190,281
|
|
20240624,151100,728571860,7180,7180,7190,7180,39
|
|
20240624,151000,728291780,7180,7170,7190,7170,1027
|
|
20240624,150900,720907980,7190,7180,7190,7180,1843
|
|
20240624,150800,707674210,7170,7170,7170,7170,1990
|
|
20240624,150700,693405910,7170,7170,7170,7170,30
|
|
20240624,150600,693190810,7170,7160,7170,7150,1266
|
|
20240624,150500,684125810,7150,7150,7150,7150,10
|
|
20240624,150400,684054310,7150,7150,7150,7150,565
|
|
20240624,150300,680014560,7140,7140,7140,7140,505
|
|
20240624,150200,676408860,7150,7140,7150,7140,2000
|
|
20240624,150100,662128000,7130,7130,7130,7130,0
|
|
20240624,150000,662128000,7130,7130,7130,7130,4
|
|
20240624,145900,662099480,7130,7130,7130,7130,70
|
|
20240624,145800,661600380,7130,7140,7140,7130,17
|
|
20240624,145700,661479120,7140,7140,7140,7140,0
|
|
20240624,145600,661479120,7140,7140,7140,7140,0
|
|
20240624,145500,661479120,7140,7140,7140,7140,1
|
|
20240624,145400,661471980,7110,7110,7110,7110,0
|
|
20240624,145300,661471980,7110,7110,7110,7110,25
|
|
20240624,145200,661294230,7110,7110,7110,7110,61
|
|
20240624,145100,660860520,7110,7110,7110,7110,176
|
|
20240624,145000,659609160,7110,7110,7110,7110,5
|
|
20240624,144900,659573610,7110,7110,7110,7110,0
|
|
20240624,144800,659573610,7110,7110,7110,7110,0
|
|
20240624,144700,659573610,7110,7140,7140,7110,38
|
|
20240624,144600,659303400,7150,7150,7150,7150,0
|
|
20240624,144500,659303400,7150,7150,7150,7150,0
|
|
20240624,144400,659303400,7150,7150,7150,7150,0
|
|
20240624,144300,659303400,7150,7150,7150,7150,200
|
|
20240624,144200,657873400,7110,7110,7110,7110,30
|
|
20240624,144100,657660100,7150,7150,7150,7150,1
|
|
20240624,144000,657652950,7150,7150,7150,7150,115
|
|
20240624,143900,656830700,7150,7150,7150,7150,3
|
|
20240624,143800,656809250,7160,7160,7160,7160,0
|
|
20240624,143700,656809250,7160,7160,7160,7160,10
|
|
20240624,143600,656737650,7100,7120,7150,7100,1570
|
|
20240624,143500,645549050,7150,7150,7150,7150,100
|
|
20240624,143400,644834050,7110,7110,7110,7110,2
|
|
20240624,143300,644819830,7150,7150,7150,7150,0
|
|
20240624,143200,644819830,7150,7150,7150,7150,0
|
|
20240624,143100,644819830,7150,7150,7150,7150,0
|
|
20240624,143000,644819830,7150,7150,7150,7150,0
|
|
20240624,142900,644819830,7150,7150,7150,7150,1
|
|
20240624,142800,644812680,7120,7120,7120,7120,33
|
|
20240624,142700,644577720,7140,7140,7140,7140,100
|
|
20240624,142600,643863720,7150,7150,7150,7150,0
|
|
20240624,142500,643863720,7150,7150,7150,7150,0
|
|
20240624,142400,643863720,7150,7150,7150,7150,0
|
|
20240624,142300,643863720,7150,7150,7150,7150,0
|
|
20240624,142200,643863720,7150,7150,7150,7150,0
|
|
20240624,142100,643863720,7150,7150,7150,7150,0
|
|
20240624,142000,643863720,7150,7150,7150,7150,200
|
|
20240624,141900,642433720,7150,7150,7150,7150,0
|
|
20240624,141800,642433720,7150,7150,7150,7150,0
|
|
20240624,141700,642433720,7150,7150,7150,7150,0
|
|
20240624,141600,642433720,7150,7150,7150,7150,0
|
|
20240624,141500,642433720,7150,7150,7150,7120,2501
|
|
20240624,141400,624606570,7130,7130,7130,7130,0
|
|
20240624,141300,624606570,7130,7130,7130,7130,1
|
|
20240624,141200,624599440,7150,7150,7150,7150,2840
|
|
20240624,141100,604293440,7150,7150,7150,7150,0
|
|
20240624,141000,604293440,7150,7150,7150,7150,0
|
|
20240624,140900,604293440,7150,7150,7150,7150,0
|
|
20240624,140800,604293440,7150,7150,7150,7150,0
|
|
20240624,140700,604293440,7150,7150,7150,7150,7
|
|
20240624,140600,604243390,7150,7150,7150,7150,0
|
|
20240624,140500,604243390,7150,7150,7150,7150,1
|
|
20240624,140400,604236240,7110,7110,7110,7110,0
|
|
20240624,140300,604236240,7110,7110,7110,7110,0
|
|
20240624,140200,604236240,7110,7110,7110,7110,1
|
|
20240624,140100,604229130,7150,7150,7150,7150,0
|
|
20240624,140000,604229130,7150,7150,7150,7150,0
|
|
20240624,135900,604229130,7150,7150,7150,7150,0
|
|
20240624,135800,604229130,7150,7150,7150,7150,0
|
|
20240624,135700,604229130,7150,7150,7150,7150,470
|
|
20240624,135600,600868630,7110,7110,7110,7110,0
|
|
20240624,135500,600868630,7110,7110,7110,7110,0
|
|
20240624,135400,600868630,7110,7120,7120,7110,746
|
|
20240624,135300,595563570,7150,7150,7150,7150,0
|
|
20240624,135200,595563570,7150,7150,7150,7150,0
|
|
20240624,135100,595563570,7150,7150,7150,7150,0
|
|
20240624,135000,595563570,7150,7150,7150,7150,0
|
|
20240624,134900,595563570,7150,7150,7150,7150,0
|
|
20240624,134800,595563570,7150,7150,7150,7150,0
|
|
20240624,134700,595563570,7150,7150,7150,7150,0
|
|
20240624,134600,595563570,7150,7150,7150,7150,400
|
|
20240624,134500,592703570,7150,7150,7150,7150,0
|
|
20240624,134400,592703570,7150,7150,7150,7150,0
|
|
20240624,134300,592703570,7150,7150,7150,7150,6
|
|
20240624,134200,592660670,7150,7150,7150,7150,2
|
|
20240624,134100,592646370,7150,7150,7150,7150,0
|
|
20240624,134000,592646370,7150,7140,7150,7140,60
|
|
20240624,133900,592217420,7100,7100,7100,7100,5
|
|
20240624,133800,592181920,7160,7160,7160,7160,0
|
|
20240624,133700,592181920,7160,7160,7160,7160,0
|
|
20240624,133600,592181920,7160,7140,7160,7140,140
|
|
20240624,133500,591179760,7140,7140,7140,7140,0
|
|
20240624,133400,591179760,7140,7140,7140,7140,1
|
|
20240624,133300,591172620,7140,7140,7140,7140,1
|
|
20240624,133200,591165480,7140,7140,7140,7140,1
|
|
20240624,133100,591158340,7160,7140,7160,7140,1212
|
|
20240624,133000,582504640,7140,7150,7150,7140,128
|
|
20240624,132900,581590600,7140,7140,7140,7140,1
|
|
20240624,132800,581583460,7140,7140,7140,7140,1
|
|
20240624,132700,581576320,7160,7160,7160,7160,30
|
|
20240624,132600,581361520,7140,7150,7150,7140,117
|
|
20240624,132500,580525150,7150,7150,7150,7150,0
|
|
20240624,132400,580525150,7150,7150,7150,7150,0
|
|
20240624,132300,580525150,7150,7150,7150,7140,207
|
|
20240624,132200,579047140,7150,7150,7150,7150,1300
|
|
20240624,132100,569752140,7150,7150,7150,7150,110
|
|
20240624,132000,568965640,7150,7160,7160,7150,215
|
|
20240624,131900,567427870,7170,7160,7170,7160,164
|
|
20240624,131800,566253490,7160,7160,7160,7160,1086
|
|
20240624,131700,558477730,7160,7160,7160,7160,60
|
|
20240624,131600,558048130,7160,7160,7160,7160,0
|
|
20240624,131500,558048130,7160,7160,7160,7160,0
|
|
20240624,131400,558048130,7160,7160,7160,7160,100
|
|
20240624,131300,557332130,7160,7130,7160,7130,5441
|
|
20240624,131200,518458990,7130,7130,7130,7130,187
|
|
20240624,131100,517125680,7130,7130,7130,7130,1360
|
|
20240624,131000,507428880,7130,7130,7130,7130,0
|
|
20240624,130900,507428880,7130,7130,7130,7130,1122
|
|
20240624,130800,499429020,7130,7130,7130,7130,0
|
|
20240624,130700,499429020,7130,7130,7130,7130,20
|
|
20240624,130600,499286420,7130,7130,7130,7130,0
|
|
20240624,130500,499286420,7130,7130,7130,7130,0
|
|
20240624,130400,499286420,7130,7130,7130,7130,1
|
|
20240624,130300,499279290,7130,7110,7130,7110,834
|
|
20240624,130200,493344840,7100,7100,7100,7100,648
|
|
20240624,130100,488744040,7100,7100,7100,7100,0
|
|
20240624,130000,488744040,7100,7100,7100,7100,0
|
|
20240624,125900,488744040,7100,7100,7100,7100,0
|
|
20240624,125800,488744040,7100,7100,7100,7100,199
|
|
20240624,125700,487331140,7100,7100,7100,7100,0
|
|
20240624,125600,487331140,7100,7100,7100,7100,353
|
|
20240624,125500,484824840,7100,7100,7100,7100,108
|
|
20240624,125400,484058040,7090,7090,7090,7090,0
|
|
20240624,125300,484058040,7090,7090,7090,7090,1
|
|
20240624,125200,484050950,7100,7100,7100,7100,100
|
|
20240624,125100,483340950,7100,7100,7100,7100,25
|
|
20240624,125000,483163450,7100,7100,7100,7100,0
|
|
20240624,124900,483163450,7100,7100,7100,7100,16
|
|
20240624,124800,483049850,7110,7110,7110,7110,0
|
|
20240624,124700,483049850,7110,7110,7110,7110,500
|
|
20240624,124600,479494850,7080,7110,7110,7080,130
|
|
20240624,124500,478571450,7080,7080,7080,7080,0
|
|
20240624,124400,478571450,7080,7080,7080,7080,1
|
|
20240624,124300,478564370,7080,7080,7080,7080,14
|
|
20240624,124200,478465250,7080,7080,7080,7080,10
|
|
20240624,124100,478394450,7110,7110,7110,7110,0
|
|
20240624,124000,478394450,7110,7110,7110,7110,71
|
|
20240624,123900,477889640,7110,7110,7110,7110,0
|
|
20240624,123800,477889640,7110,7110,7110,7110,0
|
|
20240624,123700,477889640,7110,7110,7110,7110,3
|
|
20240624,123600,477868310,7110,7110,7110,7110,0
|
|
20240624,123500,477868310,7110,7110,7110,7110,0
|
|
20240624,123400,477868310,7110,7110,7110,7110,0
|
|
20240624,123300,477868310,7110,7110,7110,7110,5
|
|
20240624,123200,477832760,7110,7110,7110,7110,0
|
|
20240624,123100,477832760,7110,7110,7110,7110,0
|
|
20240624,123000,477832760,7110,7110,7110,7110,700
|
|
20240624,122900,472855760,7110,7110,7110,7110,0
|
|
20240624,122800,472855760,7110,7110,7110,7110,0
|
|
20240624,122700,472855760,7110,7100,7110,7100,800
|
|
20240624,122600,467173720,7100,7090,7100,7090,2200
|
|
20240624,122500,451553730,7080,7080,7080,7080,0
|
|
20240624,122400,451553730,7080,7080,7080,7080,0
|
|
20240624,122300,451553730,7080,7080,7080,7080,0
|
|
20240624,122200,451553730,7080,7080,7080,7080,0
|
|
20240624,122100,451553730,7080,7080,7080,7080,10
|
|
20240624,122000,451482930,7080,7080,7080,7080,1
|
|
20240624,121900,451475850,7040,7040,7040,7040,0
|
|
20240624,121800,451475850,7040,7030,7040,7030,556
|
|
20240624,121700,447564610,7020,7020,7020,7020,0
|
|
20240624,121600,447564610,7020,7020,7020,7020,0
|
|
20240624,121500,447564610,7020,7020,7020,7020,0
|
|
20240624,121400,447564610,7020,7020,7020,7020,0
|
|
20240624,121300,447564610,7020,7020,7020,7020,0
|
|
20240624,121200,447564610,7020,7020,7020,7020,0
|
|
20240624,121100,447564610,7020,7020,7020,7020,200
|
|
20240624,121000,446160610,7020,7020,7020,7020,0
|
|
20240624,120900,446160610,7020,7020,7020,7020,0
|
|
20240624,120800,446160610,7020,7020,7020,7020,0
|
|
20240624,120700,446160610,7020,7020,7020,7020,0
|
|
20240624,120600,446160610,7020,7020,7020,7020,0
|
|
20240624,120500,446160610,7020,7020,7020,7020,0
|
|
20240624,120400,446160610,7020,7030,7030,7020,700
|
|
20240624,120300,441245510,7040,7060,7060,7040,500
|
|
20240624,120200,437724710,7070,7070,7070,7070,0
|
|
20240624,120100,437724710,7070,7070,7070,7070,0
|
|
20240624,120000,437724710,7070,7070,7070,7070,0
|
|
20240624,115900,437724710,7070,7070,7070,7070,10
|
|
20240624,115800,437654010,7080,7080,7080,7080,10
|
|
20240624,115700,437583210,7090,7090,7090,7090,0
|
|
20240624,115600,437583210,7090,7090,7090,7090,7
|
|
20240624,115500,437533580,7100,7100,7100,7100,0
|
|
20240624,115400,437533580,7100,7100,7100,7100,0
|
|
20240624,115300,437533580,7100,7100,7100,7100,0
|
|
20240624,115200,437533580,7100,7100,7100,7100,0
|
|
20240624,115100,437533580,7100,7100,7100,7100,0
|
|
20240624,115000,437533580,7100,7100,7100,7100,210
|
|
20240624,114900,436042580,7090,7090,7090,7090,0
|
|
20240624,114800,436042580,7090,7090,7090,7090,0
|
|
20240624,114700,436042580,7090,7090,7090,7090,0
|
|
20240624,114600,436042580,7090,7090,7090,7090,10
|
|
20240624,114500,435971680,7100,7100,7100,7100,0
|
|
20240624,114400,435971680,7100,7120,7120,7100,54
|
|
20240624,114300,435587740,7130,7130,7130,7130,0
|
|
20240624,114200,435587740,7130,7130,7130,7130,0
|
|
20240624,114100,435587740,7130,7130,7130,7130,0
|
|
20240624,114000,435587740,7130,7130,7130,7130,100
|
|
20240624,113900,434874740,7130,7130,7140,7130,68
|
|
20240624,113800,434389400,7140,7140,7140,7140,0
|
|
20240624,113700,434389400,7140,7140,7140,7140,10
|
|
20240624,113600,434318000,7140,7130,7140,7130,1068
|
|
20240624,113500,426701760,7130,7090,7130,7090,11169
|
|
20240624,113400,347281710,7080,7080,7080,7080,18
|
|
20240624,113300,347154270,7090,7090,7090,7090,0
|
|
20240624,113200,347154270,7090,7090,7090,7090,0
|
|
20240624,113100,347154270,7090,7090,7090,7090,153
|
|
20240624,113000,346069500,7090,7090,7090,7090,100
|
|
20240624,112900,345360500,7120,7120,7120,7120,0
|
|
20240624,112800,345360500,7120,7120,7120,7120,0
|
|
20240624,112700,345360500,7120,7100,7120,7100,544
|
|
20240624,112600,341496100,7090,7090,7090,7090,18
|
|
20240624,112500,341368480,7100,7090,7100,7090,4509
|
|
20240624,112400,309364670,7060,7060,7060,7060,0
|
|
20240624,112300,309364670,7060,7060,7060,7060,0
|
|
20240624,112200,309364670,7060,7070,7070,7060,118
|
|
20240624,112100,308531410,7070,7070,7070,7070,36
|
|
20240624,112000,308276890,7100,7100,7100,7100,0
|
|
20240624,111900,308276890,7100,7100,7100,7100,0
|
|
20240624,111800,308276890,7100,7100,7100,7100,0
|
|
20240624,111700,308276890,7100,7100,7100,7100,0
|
|
20240624,111600,308276890,7100,7040,7100,7040,3100
|
|
20240624,111500,286332160,7000,7000,7000,7000,0
|
|
20240624,111400,286332160,7000,7010,7040,7000,2996
|
|
20240624,111300,265275220,7000,7000,7000,7000,125
|
|
20240624,111200,264400220,7000,7010,7010,7000,210
|
|
20240624,111100,262930170,7000,7000,7000,7000,27
|
|
20240624,111000,262741170,7000,7000,7000,7000,0
|
|
20240624,110900,262741170,7000,7000,7000,7000,0
|
|
20240624,110800,262741170,7000,7000,7000,7000,0
|
|
20240624,110700,262741170,7000,7000,7000,7000,0
|
|
20240624,110600,262741170,7000,7000,7000,7000,5
|
|
20240624,110500,262706170,7000,7000,7000,7000,10
|
|
20240624,110400,262636170,7000,7000,7000,6990,84
|
|
20240624,110300,262048810,7000,7000,7000,7000,100
|
|
20240624,110200,261348810,7000,7000,7000,7000,10
|
|
20240624,110100,261278810,7000,7000,7000,7000,10
|
|
20240624,110000,261208810,7000,7010,7010,7000,21
|
|
20240624,105900,261061700,7010,7010,7010,7010,1
|
|
20240624,105800,261054690,7010,7010,7010,7010,1
|
|
20240624,105700,261047680,6970,6970,6970,6970,0
|
|
20240624,105600,261047680,6970,6970,6970,6970,0
|
|
20240624,105500,261047680,6970,6970,6970,6970,0
|
|
20240624,105400,261047680,6970,6970,6970,6970,0
|
|
20240624,105300,261047680,6970,6970,6970,6970,0
|
|
20240624,105200,261047680,6970,6970,6970,6970,13
|
|
20240624,105100,260957070,7020,7020,7020,7020,0
|
|
20240624,105000,260957070,7020,7020,7020,7020,0
|
|
20240624,104900,260957070,7020,7020,7020,7020,0
|
|
20240624,104800,260957070,7020,7020,7020,7020,96
|
|
20240624,104700,260283150,7020,7020,7020,7020,10
|
|
20240624,104600,260212950,7020,7020,7020,7020,0
|
|
20240624,104500,260212950,7020,7020,7020,7020,0
|
|
20240624,104400,260212950,7020,7020,7020,7020,0
|
|
20240624,104300,260212950,7020,7020,7020,7020,0
|
|
20240624,104200,260212950,7020,7020,7020,7020,1
|
|
20240624,104100,260205930,7010,7010,7010,7010,0
|
|
20240624,104000,260205930,7010,7010,7010,7010,0
|
|
20240624,103900,260205930,7010,7010,7010,7010,0
|
|
20240624,103800,260205930,7010,7010,7010,7010,444
|
|
20240624,103700,257093490,7020,7010,7020,7010,257
|
|
20240624,103600,255291420,7010,7010,7010,7010,1
|
|
20240624,103500,255284410,6960,6960,6960,6960,0
|
|
20240624,103400,255284410,6960,6960,6960,6960,0
|
|
20240624,103300,255284410,6960,6960,6960,6960,0
|
|
20240624,103200,255284410,6960,6960,6960,6960,10
|
|
20240624,103100,255214810,6960,6960,6960,6960,1
|
|
20240624,103000,255207850,6910,6910,6910,6910,0
|
|
20240624,102900,255207850,6910,6990,6990,6910,1900
|
|
20240624,102800,242025010,7000,7000,7000,7000,0
|
|
20240624,102700,242025010,7000,7000,7000,7000,0
|
|
20240624,102600,242025010,7000,7000,7000,7000,71
|
|
20240624,102500,241528010,7000,7000,7000,7000,280
|
|
20240624,102400,239568010,7000,7000,7000,7000,0
|
|
20240624,102300,239568010,7000,7000,7000,7000,149
|
|
20240624,102200,238525010,7000,7000,7000,7000,0
|
|
20240624,102100,238525010,7000,7000,7000,7000,0
|
|
20240624,102000,238525010,7000,7000,7000,7000,0
|
|
20240624,101900,238525010,7000,7000,7000,7000,0
|
|
20240624,101800,238525010,7000,7000,7000,7000,0
|
|
20240624,101700,238525010,7000,7000,7000,7000,126
|
|
20240624,101600,237643010,7000,7010,7010,7000,170
|
|
20240624,101500,236452010,7030,7030,7030,7030,1
|
|
20240624,101400,236444980,7040,7020,7040,7020,105
|
|
20240624,101300,235707780,7000,7000,7000,7000,1
|
|
20240624,101200,235700780,7030,7030,7030,7030,0
|
|
20240624,101100,235700780,7030,7030,7030,7030,300
|
|
20240624,101000,233591780,7000,7000,7000,7000,4
|
|
20240624,100900,233563780,7030,7030,7030,7030,2
|
|
20240624,100800,233549720,7030,7030,7030,7030,2
|
|
20240624,100700,233535660,7000,7000,7000,7000,325
|
|
20240624,100600,231260660,7000,7000,7000,7000,0
|
|
20240624,100500,231260660,7000,7000,7030,7000,45
|
|
20240624,100400,230945570,7000,7010,7010,7000,370
|
|
20240624,100300,228355370,7060,7060,7060,7060,1
|
|
20240624,100200,228348310,7050,7050,7050,7050,0
|
|
20240624,100100,228348310,7050,7050,7050,7050,3047
|
|
20240624,100000,206866960,7070,7070,7070,7070,0
|
|
20240624,095900,206866960,7070,7080,7080,7070,1850
|
|
20240624,095800,193778960,7100,7100,7100,7100,325
|
|
20240624,095700,191471460,7100,7100,7100,7100,13
|
|
20240624,095600,191379160,7100,7090,7100,7090,80
|
|
20240624,095500,190811660,7100,7100,7100,7100,0
|
|
20240624,095400,190811660,7100,7100,7100,7100,510
|
|
20240624,095300,187190660,7090,7090,7090,7090,10
|
|
20240624,095200,187119760,7090,7090,7090,7090,300
|
|
20240624,095100,184992760,7080,7080,7080,7080,150
|
|
20240624,095000,183930760,7070,7070,7070,7070,0
|
|
20240624,094900,183930760,7070,7070,7070,7070,50
|
|
20240624,094800,183577260,7060,7060,7060,7050,835
|
|
20240624,094700,177684160,7060,7060,7060,7060,0
|
|
20240624,094600,177684160,7060,7060,7060,7060,200
|
|
20240624,094500,176272160,7090,7090,7090,7090,0
|
|
20240624,094400,176272160,7090,7090,7090,7090,0
|
|
20240624,094300,176272160,7090,7090,7090,7090,70
|
|
20240624,094200,175775860,7080,7080,7080,7080,1000
|
|
20240624,094100,168695860,7100,7120,7130,7100,3991
|
|
20240624,094000,140356840,7120,7090,7120,7090,1357
|
|
20240624,093900,130719740,7090,7050,7090,7050,1029
|
|
20240624,093800,123442920,7050,7040,7050,7040,841
|
|
20240624,093700,117515370,7050,7050,7050,7050,0
|
|
20240624,093600,117515370,7050,7050,7050,7050,61
|
|
20240624,093500,117085320,7040,7040,7040,7040,216
|
|
20240624,093400,115564680,6970,6970,6970,6970,0
|
|
20240624,093300,115564680,6970,7020,7050,6970,1871
|
|
20240624,093200,102407790,6980,6980,6980,6980,47
|
|
20240624,093100,102079730,6980,6990,6990,6980,953
|
|
20240624,093000,95424550,6990,6990,6990,6990,0
|
|
20240624,092900,95424550,6990,7010,7020,6990,280
|
|
20240624,092800,93465940,7020,7020,7020,7020,0
|
|
20240624,092700,93465940,7020,7020,7020,7020,230
|
|
20240624,092600,91851340,7030,7040,7040,7030,95
|
|
20240624,092500,91183440,6980,6980,6980,6980,0
|
|
20240624,092400,91183440,6980,7010,7010,6980,1370
|
|
20240624,092300,81595840,7050,7040,7050,7040,188
|
|
20240624,092200,80272150,7040,7030,7040,7020,162
|
|
20240624,092100,79132410,7010,6980,7010,6980,1004
|
|
20240624,092000,72124370,7000,6960,7000,6960,1320
|
|
20240624,091900,62913400,6960,6960,6960,6960,0
|
|
20240624,091800,62913400,6960,6960,6960,6960,728
|
|
20240624,091700,57846520,6960,6980,6980,6960,155
|
|
20240624,091600,56767680,6980,6980,6980,6980,1
|
|
20240624,091500,56760700,6930,6890,6930,6890,200
|
|
20240624,091400,55382420,6890,6890,6890,6890,0
|
|
20240624,091300,55382420,6890,6890,6890,6890,20
|
|
20240624,091200,55244620,6850,6840,6850,6840,3796
|
|
20240624,091100,29279120,6810,6850,6850,6810,896
|
|
20240624,091000,23163750,6840,6840,6840,6840,0
|
|
20240624,090900,23163750,6840,6880,6880,6840,702
|
|
20240624,090800,18359380,6880,6880,6880,6880,23
|
|
20240624,090700,18201140,6850,6850,6850,6850,292
|
|
20240624,090600,16200940,6850,6850,6850,6840,549
|
|
20240624,090500,12443870,6850,6850,6850,6850,0
|
|
20240624,090400,12443870,6850,6850,6850,6850,2
|
|
20240624,090300,12430170,6840,6840,6840,6840,1000
|
|
20240624,090200,5590170,6860,6870,6870,6850,417
|
|
20240624,090100,2730280,6860,6860,6860,6860,0
|
|
20240624,090000,2730280,6860,6860,6860,6860,398
|