667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,200400,1265370000,7170,7170,7170,7170,1765
|
|
20240625,200300,1265370000,7170,7170,7170,7170,0
|
|
20240625,200200,1265370000,7170,7170,7170,7170,0
|
|
20240625,200100,1265370000,7170,7170,7170,7170,0
|
|
20240625,200000,1265370000,7170,7170,7170,7170,0
|
|
20240625,195900,1265370000,7170,7170,7170,7170,0
|
|
20240625,195800,1265370000,7170,7170,7170,7170,0
|
|
20240625,195700,1265370000,7170,7170,7170,7170,0
|
|
20240625,195600,1265370000,7170,7170,7170,7170,0
|
|
20240625,195500,1265370000,7170,7170,7170,7170,0
|
|
20240625,195400,1265370000,7170,7170,7170,7170,0
|
|
20240625,195300,1265370000,7170,7170,7170,7170,0
|
|
20240625,195200,1265370000,7170,7170,7170,7170,0
|
|
20240625,195100,1265370000,7170,7170,7170,7170,0
|
|
20240625,195000,1265370000,7170,7170,7170,7170,0
|
|
20240625,194900,1265370000,7170,7170,7170,7170,0
|
|
20240625,194800,1265370000,7170,7170,7170,7170,0
|
|
20240625,194700,1265370000,7170,7170,7170,7170,0
|
|
20240625,194600,1265370000,7170,7170,7170,7170,0
|
|
20240625,194500,1265370000,7170,7170,7170,7170,0
|
|
20240625,194400,1265370000,7170,7170,7170,7170,0
|
|
20240625,194300,1265370000,7170,7170,7170,7170,0
|
|
20240625,194200,1265370000,7170,7170,7170,7170,0
|
|
20240625,194100,1265370000,7170,7170,7170,7170,0
|
|
20240625,194000,1265370000,7170,7170,7170,7170,0
|
|
20240625,193900,1265370000,7170,7170,7170,7170,0
|
|
20240625,193800,1265370000,7170,7170,7170,7170,0
|
|
20240625,193700,1265370000,7170,7170,7170,7170,0
|
|
20240625,193600,1265370000,7170,7170,7170,7170,0
|
|
20240625,193500,1265370000,7170,7170,7170,7170,0
|
|
20240625,193400,1265370000,7170,7170,7170,7170,1765
|
|
20240625,193300,1265370000,7170,7170,7170,7170,0
|
|
20240625,193200,1265370000,7170,7170,7170,7170,0
|
|
20240625,193100,1265370000,7170,7170,7170,7170,0
|
|
20240625,193000,1265370000,7170,7170,7170,7170,0
|
|
20240625,192900,1265370000,7170,7170,7170,7170,0
|
|
20240625,192800,1265370000,7170,7170,7170,7170,0
|
|
20240625,192700,1265370000,7170,7170,7170,7170,0
|
|
20240625,192600,1265370000,7170,7170,7170,7170,0
|
|
20240625,192500,1265370000,7170,7170,7170,7170,0
|
|
20240625,192400,1265370000,7170,7170,7170,7170,0
|
|
20240625,192300,1265370000,7170,7170,7170,7170,0
|
|
20240625,192200,1265370000,7170,7170,7170,7170,0
|
|
20240625,192100,1265370000,7170,7170,7170,7170,0
|
|
20240625,192000,1265370000,7170,7170,7170,7170,0
|
|
20240625,191900,1265370000,7170,7170,7170,7170,0
|
|
20240625,191800,1265370000,7170,7170,7170,7170,0
|
|
20240625,191700,1265370000,7170,7170,7170,7170,0
|
|
20240625,191600,1265370000,7170,7170,7170,7170,0
|
|
20240625,191500,1265370000,7170,7170,7170,7170,0
|
|
20240625,191400,1265370000,7170,7170,7170,7170,0
|
|
20240625,191300,1265370000,7170,7170,7170,7170,0
|
|
20240625,191200,1265370000,7170,7170,7170,7170,0
|
|
20240625,191100,1265370000,7170,7170,7170,7170,0
|
|
20240625,191000,1265370000,7170,7170,7170,7170,0
|
|
20240625,190900,1265370000,7170,7170,7170,7170,0
|
|
20240625,190800,1265370000,7170,7170,7170,7170,0
|
|
20240625,190700,1265370000,7170,7170,7170,7170,0
|
|
20240625,190600,1265370000,7170,7170,7170,7170,0
|
|
20240625,190500,1265370000,7170,7170,7170,7170,0
|
|
20240625,190400,1265370000,7170,7170,7170,7170,1765
|
|
20240625,190300,1265370000,7170,7170,7170,7170,0
|
|
20240625,190200,1265370000,7170,7170,7170,7170,0
|
|
20240625,190100,1265370000,7170,7170,7170,7170,0
|
|
20240625,190000,1265370000,7170,7170,7170,7170,0
|
|
20240625,185900,1265370000,7170,7170,7170,7170,0
|
|
20240625,185800,1265370000,7170,7170,7170,7170,0
|
|
20240625,185700,1265370000,7170,7170,7170,7170,0
|
|
20240625,185600,1265370000,7170,7170,7170,7170,0
|
|
20240625,185500,1265370000,7170,7170,7170,7170,0
|
|
20240625,185400,1265370000,7170,7170,7170,7170,0
|
|
20240625,185300,1265370000,7170,7170,7170,7170,0
|
|
20240625,185200,1265370000,7170,7170,7170,7170,0
|
|
20240625,185100,1265370000,7170,7170,7170,7170,0
|
|
20240625,185000,1265370000,7170,7170,7170,7170,0
|
|
20240625,184900,1265370000,7170,7170,7170,7170,0
|
|
20240625,184800,1265370000,7170,7170,7170,7170,0
|
|
20240625,184700,1265370000,7170,7170,7170,7170,0
|
|
20240625,184600,1265370000,7170,7170,7170,7170,0
|
|
20240625,184500,1265370000,7170,7170,7170,7170,0
|
|
20240625,184400,1265370000,7170,7170,7170,7170,0
|
|
20240625,184300,1265370000,7170,7170,7170,7170,0
|
|
20240625,184200,1265370000,7170,7170,7170,7170,0
|
|
20240625,184100,1265370000,7170,7170,7170,7170,0
|
|
20240625,184000,1265370000,7170,7170,7170,7170,0
|
|
20240625,183900,1265370000,7170,7170,7170,7170,0
|
|
20240625,183800,1265370000,7170,7170,7170,7170,0
|
|
20240625,183700,1265370000,7170,7170,7170,7170,0
|
|
20240625,183600,1265370000,7170,7170,7170,7170,0
|
|
20240625,183500,1265370000,7170,7170,7170,7170,0
|
|
20240625,183400,1265370000,7170,7170,7170,7170,1765
|
|
20240625,183300,1265370000,7170,7170,7170,7170,0
|
|
20240625,183200,1265370000,7170,7170,7170,7170,0
|
|
20240625,183100,1265370000,7170,7170,7170,7170,0
|
|
20240625,183000,1265370000,7170,7170,7170,7170,0
|
|
20240625,182900,1265370000,7170,7170,7170,7170,0
|
|
20240625,182800,1265370000,7170,7170,7170,7170,0
|
|
20240625,182700,1265370000,7170,7170,7170,7170,0
|
|
20240625,182600,1265370000,7170,7170,7170,7170,0
|
|
20240625,182500,1265370000,7170,7170,7170,7170,0
|
|
20240625,182400,1265370000,7170,7170,7170,7170,0
|
|
20240625,182300,1265370000,7170,7170,7170,7170,0
|
|
20240625,182200,1265370000,7170,7170,7170,7170,0
|
|
20240625,182100,1265370000,7170,7170,7170,7170,0
|
|
20240625,182000,1265370000,7170,7170,7170,7170,0
|
|
20240625,181900,1265370000,7170,7170,7170,7170,0
|
|
20240625,181800,1265370000,7170,7170,7170,7170,0
|
|
20240625,181700,1265370000,7170,7170,7170,7170,0
|
|
20240625,181600,1265370000,7170,7170,7170,7170,0
|
|
20240625,181500,1265370000,7170,7170,7170,7170,0
|
|
20240625,181400,1265370000,7170,7170,7170,7170,0
|
|
20240625,181300,1265370000,7170,7170,7170,7170,0
|
|
20240625,181200,1265370000,7170,7170,7170,7170,0
|
|
20240625,181100,1265370000,7170,7170,7170,7170,0
|
|
20240625,181000,1265370000,7170,7170,7170,7170,0
|
|
20240625,180900,1265370000,7170,7170,7170,7170,0
|
|
20240625,180800,1265370000,7170,7170,7170,7170,0
|
|
20240625,180700,1265370000,7170,7170,7170,7170,0
|
|
20240625,180600,1265370000,7170,7170,7170,7170,0
|
|
20240625,180500,1265370000,7170,7170,7170,7170,0
|
|
20240625,180400,1265370000,7170,7170,7170,7170,1765
|
|
20240625,180300,1265370000,7170,7170,7170,7170,0
|
|
20240625,180200,1265370000,7170,7170,7170,7170,0
|
|
20240625,180100,1265370000,7170,7170,7170,7170,0
|
|
20240625,180000,1265370000,7170,7170,7170,7170,0
|
|
20240625,175900,1265370000,7170,7170,7170,7170,0
|
|
20240625,175800,1265370000,7170,7170,7170,7170,0
|
|
20240625,175700,1265370000,7170,7170,7170,7170,0
|
|
20240625,175600,1265370000,7170,7170,7170,7170,0
|
|
20240625,175500,1265370000,7170,7170,7170,7170,0
|
|
20240625,175400,1265370000,7170,7170,7170,7170,0
|
|
20240625,175300,1265370000,7170,7170,7170,7170,0
|
|
20240625,175200,1265370000,7170,7170,7170,7170,0
|
|
20240625,175100,1265370000,7170,7170,7170,7170,0
|
|
20240625,175000,1265370000,7170,7170,7170,7170,0
|
|
20240625,174900,1265370000,7170,7170,7170,7170,0
|
|
20240625,174800,1265370000,7170,7170,7170,7170,0
|
|
20240625,174700,1265370000,7170,7170,7170,7170,0
|
|
20240625,174600,1265370000,7170,7170,7170,7170,0
|
|
20240625,174500,1265370000,7170,7170,7170,7170,0
|
|
20240625,174400,1265370000,7170,7170,7170,7170,0
|
|
20240625,174300,1265370000,7170,7170,7170,7170,0
|
|
20240625,174200,1265370000,7170,7170,7170,7170,0
|
|
20240625,174100,1265370000,7170,7170,7170,7170,0
|
|
20240625,174000,1265370000,7170,7170,7170,7170,0
|
|
20240625,173900,1265370000,7170,7170,7170,7170,0
|
|
20240625,173800,1265370000,7170,7170,7170,7170,0
|
|
20240625,173700,1265370000,7170,7170,7170,7170,0
|
|
20240625,173600,1265370000,7170,7170,7170,7170,0
|
|
20240625,173500,1265370000,7170,7170,7170,7170,0
|
|
20240625,173400,1265370000,7170,7170,7170,7170,1765
|
|
20240625,173300,1265370000,7170,7170,7170,7170,0
|
|
20240625,173200,1265370000,7170,7170,7170,7170,0
|
|
20240625,173100,1265370000,7170,7170,7170,7170,0
|
|
20240625,173000,1265370000,7170,7170,7170,7170,0
|
|
20240625,172900,1265370000,7170,7170,7170,7170,0
|
|
20240625,172800,1265370000,7170,7170,7170,7170,0
|
|
20240625,172700,1265370000,7170,7170,7170,7170,0
|
|
20240625,172600,1265370000,7170,7170,7170,7170,0
|
|
20240625,172500,1265370000,7170,7170,7170,7170,0
|
|
20240625,172400,1265370000,7170,7170,7170,7170,0
|
|
20240625,172300,1265370000,7170,7170,7170,7170,0
|
|
20240625,172200,1265370000,7170,7170,7170,7170,0
|
|
20240625,172100,1265370000,7170,7170,7170,7170,0
|
|
20240625,172000,1265370000,7170,7170,7170,7170,0
|
|
20240625,171900,1265370000,7170,7170,7170,7170,0
|
|
20240625,171800,1265370000,7170,7170,7170,7170,0
|
|
20240625,171700,1265370000,7170,7170,7170,7170,0
|
|
20240625,171600,1265370000,7170,7170,7170,7170,0
|
|
20240625,171500,1265370000,7170,7170,7170,7170,0
|
|
20240625,171400,1265370000,7170,7170,7170,7170,0
|
|
20240625,171300,1265370000,7170,7170,7170,7170,0
|
|
20240625,171200,1265370000,7170,7170,7170,7170,0
|
|
20240625,171100,1265370000,7170,7170,7170,7170,0
|
|
20240625,171000,1265370000,7170,7170,7170,7170,0
|
|
20240625,170900,1265370000,7170,7170,7170,7170,0
|
|
20240625,170800,1265370000,7170,7170,7170,7170,0
|
|
20240625,170700,1265370000,7170,7170,7170,7170,0
|
|
20240625,170600,1265370000,7170,7170,7170,7170,0
|
|
20240625,170500,1265370000,7170,7170,7170,7170,0
|
|
20240625,170400,1265370000,7170,7170,7170,7170,1765
|
|
20240625,170300,1265370000,7170,7170,7170,7170,0
|
|
20240625,170200,1265370000,7170,7170,7170,7170,0
|
|
20240625,170100,1265370000,7170,7170,7170,7170,0
|
|
20240625,170000,1265370000,7170,7170,7170,7170,0
|
|
20240625,165900,1265370000,7170,7170,7170,7170,0
|
|
20240625,165800,1265370000,7170,7170,7170,7170,0
|
|
20240625,165700,1265370000,7170,7170,7170,7170,0
|
|
20240625,165600,1265370000,7170,7170,7170,7170,0
|
|
20240625,165500,1265370000,7170,7170,7170,7170,0
|
|
20240625,165400,1265370000,7170,7170,7170,7170,0
|
|
20240625,165300,1265370000,7170,7170,7170,7170,0
|
|
20240625,165200,1265370000,7170,7170,7170,7170,0
|
|
20240625,165100,1265370000,7170,7170,7170,7170,0
|
|
20240625,165000,1265370000,7170,7170,7170,7170,0
|
|
20240625,164900,1265370000,7170,7170,7170,7170,0
|
|
20240625,164800,1265370000,7170,7170,7170,7170,0
|
|
20240625,164700,1265370000,7170,7170,7170,7170,0
|
|
20240625,164600,1265370000,7170,7170,7170,7170,0
|
|
20240625,164500,1265370000,7170,7170,7170,7170,0
|
|
20240625,164400,1265370000,7170,7170,7170,7170,0
|
|
20240625,164300,1265370000,7170,7170,7170,7170,0
|
|
20240625,164200,1265370000,7170,7170,7170,7170,0
|
|
20240625,164100,1265370000,7170,7170,7170,7170,0
|
|
20240625,164000,1265370000,7170,7170,7170,7170,0
|
|
20240625,163900,1265370000,7170,7170,7170,7170,0
|
|
20240625,163800,1265370000,7170,7170,7170,7170,0
|
|
20240625,163700,1265370000,7170,7170,7170,7170,0
|
|
20240625,163600,1265370000,7170,7170,7170,7170,0
|
|
20240625,163500,1265370000,7170,7170,7170,7170,0
|
|
20240625,163400,1265370000,7170,7170,7170,7170,1765
|
|
20240625,163300,1265370000,7170,7170,7170,7170,0
|
|
20240625,163200,1265370000,7170,7170,7170,7170,0
|
|
20240625,163100,1265370000,7170,7170,7170,7170,0
|
|
20240625,163000,1265370000,7170,7170,7170,7170,0
|
|
20240625,162900,1265370000,7170,7170,7170,7170,0
|
|
20240625,162800,1265370000,7170,7170,7170,7170,0
|
|
20240625,162700,1265370000,7170,7170,7170,7170,0
|
|
20240625,162600,1265370000,7170,7170,7170,7170,0
|
|
20240625,162500,1265370000,7170,7170,7170,7170,0
|
|
20240625,162400,1265370000,7170,7170,7170,7170,0
|
|
20240625,162300,1265370000,7170,7170,7170,7170,0
|
|
20240625,162200,1265370000,7170,7170,7170,7170,0
|
|
20240625,162100,1265370000,7170,7170,7170,7170,0
|
|
20240625,162000,1265370000,7170,7170,7170,7170,0
|
|
20240625,161900,1265370000,7170,7170,7170,7170,0
|
|
20240625,161800,1265370000,7170,7170,7170,7170,0
|
|
20240625,161700,1265370000,7170,7170,7170,7170,0
|
|
20240625,161600,1265370000,7170,7170,7170,7170,0
|
|
20240625,161500,1265370000,7170,7170,7170,7170,0
|
|
20240625,161400,1265370000,7170,7170,7170,7170,0
|
|
20240625,161300,1265370000,7170,7170,7170,7170,0
|
|
20240625,161200,1265370000,7170,7170,7170,7170,0
|
|
20240625,161100,1265370000,7170,7170,7170,7170,0
|
|
20240625,161000,1265370000,7170,7170,7170,7170,0
|
|
20240625,160900,1265370000,7170,7170,7170,7170,0
|
|
20240625,160800,1265370000,7170,7170,7170,7170,0
|
|
20240625,160700,1265370000,7170,7170,7170,7170,0
|
|
20240625,160600,1265370000,7170,7170,7170,7170,0
|
|
20240625,160500,1265370000,7170,7170,7170,7170,0
|
|
20240625,160400,1265370000,7170,7170,7170,7170,1765
|
|
20240625,160300,1265370000,7170,7170,7170,7170,0
|
|
20240625,160200,1265370000,7170,7170,7170,7170,0
|
|
20240625,160100,1265370000,7170,7170,7170,7170,0
|
|
20240625,160000,1265370000,7170,7170,7170,7170,0
|
|
20240625,155900,1265370000,7170,7170,7170,7170,0
|
|
20240625,155800,1265370000,7170,7170,7170,7170,0
|
|
20240625,155700,1265370000,7170,7170,7170,7170,0
|
|
20240625,155600,1265370000,7170,7170,7170,7170,0
|
|
20240625,155500,1265370000,7170,7170,7170,7170,0
|
|
20240625,155400,1265370000,7170,7170,7170,7170,0
|
|
20240625,155300,1265370000,7170,7170,7170,7170,0
|
|
20240625,155200,1265370000,7170,7170,7170,7170,0
|
|
20240625,155100,1265370000,7170,7170,7170,7170,0
|
|
20240625,155000,1265370000,7170,7170,7170,7170,0
|
|
20240625,154900,1265370000,7170,7170,7170,7170,0
|
|
20240625,154800,1265370000,7170,7170,7170,7170,0
|
|
20240625,154700,1265370000,7170,7170,7170,7170,0
|
|
20240625,154600,1265370000,7170,7170,7170,7170,0
|
|
20240625,154500,1265370000,7170,7170,7170,7170,0
|
|
20240625,154400,1265370000,7170,7170,7170,7170,0
|
|
20240625,154300,1265370000,7170,7170,7170,7170,0
|
|
20240625,154200,1265370000,7170,7170,7170,7170,0
|
|
20240625,154100,1265370000,7170,7170,7170,7170,0
|
|
20240625,154000,1265370000,7170,7170,7170,7170,0
|
|
20240625,153900,1265370000,7170,7170,7170,7170,0
|
|
20240625,153800,1265370000,7170,7170,7170,7170,0
|
|
20240625,153700,1265370000,7170,7170,7170,7170,0
|
|
20240625,153600,1265370000,7170,7170,7170,7170,0
|
|
20240625,153500,1265370000,7170,7170,7170,7170,0
|
|
20240625,153400,1265370000,7170,7170,7170,7170,1765
|
|
20240625,153300,1265370000,7170,7170,7170,7170,0
|
|
20240625,153200,1265370000,7170,7170,7170,7170,0
|
|
20240625,153100,1265370000,7170,7170,7170,7170,0
|
|
20240625,153000,1265370000,7170,7170,7170,7170,1765
|
|
20240625,152900,1252714950,7220,7220,7220,7220,0
|
|
20240625,152800,1252714950,7220,7220,7220,7220,0
|
|
20240625,152700,1252714950,7220,7220,7220,7220,0
|
|
20240625,152600,1252714950,7220,7220,7220,7220,0
|
|
20240625,152500,1252714950,7220,7220,7220,7220,0
|
|
20240625,152400,1252714950,7220,7220,7220,7220,0
|
|
20240625,152300,1252714950,7220,7220,7220,7220,0
|
|
20240625,152200,1252714950,7220,7220,7220,7220,0
|
|
20240625,152100,1252714950,7220,7220,7220,7220,0
|
|
20240625,152000,1252714950,7220,7220,7220,7220,0
|
|
20240625,151900,1252714950,7220,7170,7220,7170,43
|
|
20240625,151800,1252406540,7220,7170,7220,7170,18
|
|
20240625,151700,1252277430,7220,7220,7220,7220,0
|
|
20240625,151600,1252277430,7220,7220,7220,7220,1529
|
|
20240625,151500,1241238050,7170,7170,7170,7170,263
|
|
20240625,151400,1239352340,7220,7220,7220,7220,1
|
|
20240625,151300,1239345120,7220,7220,7220,7220,0
|
|
20240625,151200,1239345120,7220,7200,7220,7200,1002
|
|
20240625,151100,1232130700,7150,7150,7150,7150,0
|
|
20240625,151000,1232130700,7150,7150,7150,7150,79
|
|
20240625,150900,1231565850,7150,7170,7170,7150,80
|
|
20240625,150800,1230993340,7200,7180,7200,7180,140
|
|
20240625,150700,1229986530,7190,7190,7190,7190,0
|
|
20240625,150600,1229986530,7190,7190,7190,7190,0
|
|
20240625,150500,1229986530,7190,7190,7190,7190,0
|
|
20240625,150400,1229986530,7190,7190,7190,7190,0
|
|
20240625,150300,1229986530,7190,7190,7190,7190,0
|
|
20240625,150200,1229986530,7190,7190,7190,7190,0
|
|
20240625,150100,1229986530,7190,7190,7190,7190,0
|
|
20240625,150000,1229986530,7190,7190,7190,7190,220
|
|
20240625,145900,1228404730,7190,7190,7190,7190,0
|
|
20240625,145800,1228404730,7190,7190,7190,7190,0
|
|
20240625,145700,1228404730,7190,7190,7190,7190,0
|
|
20240625,145600,1228404730,7190,7190,7190,7190,0
|
|
20240625,145500,1228404730,7190,7190,7190,7190,0
|
|
20240625,145400,1228404730,7190,7190,7190,7190,701
|
|
20240625,145300,1223364540,7190,7190,7190,7190,0
|
|
20240625,145200,1223364540,7190,7190,7190,7190,0
|
|
20240625,145100,1223364540,7190,7190,7190,7190,1
|
|
20240625,145000,1223357350,7180,7180,7180,7180,1
|
|
20240625,144900,1223350170,7180,7180,7180,7180,0
|
|
20240625,144800,1223350170,7180,7170,7180,7170,518
|
|
20240625,144700,1219631110,7150,7150,7150,7150,0
|
|
20240625,144600,1219631110,7150,7150,7150,7150,2
|
|
20240625,144500,1219616810,7150,7150,7150,7150,7
|
|
20240625,144400,1219566760,7150,7150,7150,7150,0
|
|
20240625,144300,1219566760,7150,7150,7150,7150,0
|
|
20240625,144200,1219566760,7150,7150,7150,7150,25
|
|
20240625,144100,1219388010,7150,7150,7150,7150,0
|
|
20240625,144000,1219388010,7150,7150,7150,7150,45
|
|
20240625,143900,1219066260,7160,7160,7160,7160,0
|
|
20240625,143800,1219066260,7160,7160,7160,7160,0
|
|
20240625,143700,1219066260,7160,7160,7160,7160,0
|
|
20240625,143600,1219066260,7160,7160,7160,7160,0
|
|
20240625,143500,1219066260,7160,7160,7160,7160,0
|
|
20240625,143400,1219066260,7160,7160,7160,7160,0
|
|
20240625,143300,1219066260,7160,7160,7160,7160,0
|
|
20240625,143200,1219066260,7160,7160,7160,7160,30
|
|
20240625,143100,1218851460,7160,7160,7160,7160,330
|
|
20240625,143000,1216488660,7140,7140,7140,7140,0
|
|
20240625,142900,1216488660,7140,7140,7140,7140,0
|
|
20240625,142800,1216488660,7140,7150,7150,7140,2232
|
|
20240625,142700,1200532590,7180,7180,7180,7180,0
|
|
20240625,142600,1200532590,7180,7180,7180,7180,50
|
|
20240625,142500,1200173590,7180,7180,7180,7180,0
|
|
20240625,142400,1200173590,7180,7180,7180,7180,0
|
|
20240625,142300,1200173590,7180,7180,7180,7180,0
|
|
20240625,142200,1200173590,7180,7180,7180,7180,0
|
|
20240625,142100,1200173590,7180,7180,7180,7180,0
|
|
20240625,142000,1200173590,7180,7180,7180,7180,0
|
|
20240625,141900,1200173590,7180,7180,7180,7180,2
|
|
20240625,141800,1200159230,7160,7160,7160,7160,0
|
|
20240625,141700,1200159230,7160,7160,7160,7160,100
|
|
20240625,141600,1199443230,7180,7180,7180,7180,0
|
|
20240625,141500,1199443230,7180,7180,7180,7180,2
|
|
20240625,141400,1199428870,7160,7160,7160,7160,0
|
|
20240625,141300,1199428870,7160,7160,7160,7160,0
|
|
20240625,141200,1199428870,7160,7160,7160,7160,0
|
|
20240625,141100,1199428870,7160,7160,7160,7160,300
|
|
20240625,141000,1197280870,7160,7160,7160,7160,1
|
|
20240625,140900,1197273710,7160,7160,7160,7160,39
|
|
20240625,140800,1196994470,7160,7160,7160,7160,10
|
|
20240625,140700,1196922870,7190,7190,7190,7190,0
|
|
20240625,140600,1196922870,7190,7190,7190,7190,0
|
|
20240625,140500,1196922870,7190,7190,7190,7190,0
|
|
20240625,140400,1196922870,7190,7190,7190,7190,0
|
|
20240625,140300,1196922870,7190,7190,7190,7190,0
|
|
20240625,140200,1196922870,7190,7190,7190,7190,0
|
|
20240625,140100,1196922870,7190,7190,7190,7190,0
|
|
20240625,140000,1196922870,7190,7190,7190,7190,0
|
|
20240625,135900,1196922870,7190,7190,7190,7190,37
|
|
20240625,135800,1196656840,7190,7190,7190,7190,1500
|
|
20240625,135700,1185871840,7190,7190,7190,7190,1
|
|
20240625,135600,1185864650,7160,7190,7190,7160,315
|
|
20240625,135500,1183608350,7190,7190,7190,7190,0
|
|
20240625,135400,1183608350,7190,7190,7190,7190,1
|
|
20240625,135300,1183601160,7150,7160,7160,7150,194
|
|
20240625,135200,1182212370,7190,7190,7190,7190,0
|
|
20240625,135100,1182212370,7190,7190,7190,7190,0
|
|
20240625,135000,1182212370,7190,7190,7190,7190,0
|
|
20240625,134900,1182212370,7190,7190,7190,7190,1
|
|
20240625,134800,1182205180,7160,7160,7160,7160,0
|
|
20240625,134700,1182205180,7160,7160,7160,7160,88
|
|
20240625,134600,1181575100,7160,7160,7160,7160,0
|
|
20240625,134500,1181575100,7160,7160,7160,7160,0
|
|
20240625,134400,1181575100,7160,7160,7160,7160,0
|
|
20240625,134300,1181575100,7160,7160,7160,7160,11
|
|
20240625,134200,1181496340,7190,7190,7190,7190,0
|
|
20240625,134100,1181496340,7190,7190,7190,7190,0
|
|
20240625,134000,1181496340,7190,7190,7190,7190,50
|
|
20240625,133900,1181136840,7140,7140,7140,7140,0
|
|
20240625,133800,1181136840,7140,7140,7140,7140,0
|
|
20240625,133700,1181136840,7140,7140,7140,7140,0
|
|
20240625,133600,1181136840,7140,7140,7140,7140,0
|
|
20240625,133500,1181136840,7140,7140,7140,7140,0
|
|
20240625,133400,1181136840,7140,7140,7140,7140,0
|
|
20240625,133300,1181136840,7140,7140,7140,7140,0
|
|
20240625,133200,1181136840,7140,7140,7140,7140,146
|
|
20240625,133100,1180094400,7140,7140,7140,7140,26
|
|
20240625,133000,1179908760,7190,7190,7190,7190,0
|
|
20240625,132900,1179908760,7190,7190,7190,7190,1
|
|
20240625,132800,1179901570,7170,7170,7170,7170,0
|
|
20240625,132700,1179901570,7170,7170,7170,7170,0
|
|
20240625,132600,1179901570,7170,7170,7170,7170,0
|
|
20240625,132500,1179901570,7170,7170,7170,7170,0
|
|
20240625,132400,1179901570,7170,7170,7170,7170,349
|
|
20240625,132300,1177399240,7170,7170,7170,7170,348
|
|
20240625,132200,1174904080,7170,7170,7170,7170,1
|
|
20240625,132100,1174896910,7140,7140,7140,7140,0
|
|
20240625,132000,1174896910,7140,7140,7140,7140,18
|
|
20240625,131900,1174768390,7140,7140,7140,7140,82
|
|
20240625,131800,1174182910,7120,7120,7120,7120,10
|
|
20240625,131700,1174111710,7120,7120,7120,7120,0
|
|
20240625,131600,1174111710,7120,7120,7120,7120,0
|
|
20240625,131500,1174111710,7120,7120,7120,7120,150
|
|
20240625,131400,1173043710,7140,7120,7140,7120,281
|
|
20240625,131300,1171038770,7140,7140,7140,7140,109
|
|
20240625,131200,1170260510,7140,7140,7140,7140,0
|
|
20240625,131100,1170260510,7140,7140,7140,7140,0
|
|
20240625,131000,1170260510,7140,7140,7140,7140,0
|
|
20240625,130900,1170260510,7140,7140,7140,7140,0
|
|
20240625,130800,1170260510,7140,7140,7140,7140,0
|
|
20240625,130700,1170260510,7140,7140,7140,7140,0
|
|
20240625,130600,1170260510,7140,7140,7140,7140,30
|
|
20240625,130500,1170046310,7140,7140,7140,7140,0
|
|
20240625,130400,1170046310,7140,7140,7140,7130,79
|
|
20240625,130300,1169482950,7140,7140,7140,7130,120
|
|
20240625,130200,1168626840,7170,7170,7170,7170,0
|
|
20240625,130100,1168626840,7170,7170,7170,7170,0
|
|
20240625,130000,1168626840,7170,7170,7170,7170,1
|
|
20240625,125900,1168619670,7160,7160,7160,7160,2
|
|
20240625,125800,1168605350,7160,7150,7160,7150,87
|
|
20240625,125700,1167982500,7150,7150,7150,7150,2
|
|
20240625,125600,1167968200,7150,7150,7150,7150,120
|
|
20240625,125500,1167110200,7150,7150,7150,7150,52
|
|
20240625,125400,1166738400,7150,7150,7150,7150,2
|
|
20240625,125300,1166724100,7150,7150,7150,7150,60
|
|
20240625,125200,1166295100,7160,7160,7160,7160,0
|
|
20240625,125100,1166295100,7160,7150,7160,7150,116
|
|
20240625,125000,1165464570,7160,7160,7160,7160,0
|
|
20240625,124900,1165464570,7160,7160,7160,7160,0
|
|
20240625,124800,1165464570,7160,7160,7160,7160,0
|
|
20240625,124700,1165464570,7160,7160,7160,7160,10
|
|
20240625,124600,1165392970,7160,7160,7160,7160,0
|
|
20240625,124500,1165392970,7160,7160,7160,7160,0
|
|
20240625,124400,1165392970,7160,7160,7160,7160,53
|
|
20240625,124300,1165013490,7110,7120,7120,7110,897
|
|
20240625,124200,1158628930,7160,7160,7160,7160,0
|
|
20240625,124100,1158628930,7160,7160,7160,7160,0
|
|
20240625,124000,1158628930,7160,7150,7160,7150,110
|
|
20240625,123900,1157841620,7140,7140,7140,7140,0
|
|
20240625,123800,1157841620,7140,7140,7140,7140,10
|
|
20240625,123700,1157770220,7150,7150,7150,7150,15
|
|
20240625,123600,1157662970,7150,7150,7150,7150,181
|
|
20240625,123500,1156368820,7150,7150,7150,7150,0
|
|
20240625,123400,1156368820,7150,7150,7150,7150,0
|
|
20240625,123300,1156368820,7150,7150,7150,7150,0
|
|
20240625,123200,1156368820,7150,7150,7150,7150,0
|
|
20240625,123100,1156368820,7150,7150,7150,7150,0
|
|
20240625,123000,1156368820,7150,7150,7150,7150,0
|
|
20240625,122900,1156368820,7150,7150,7150,7150,2
|
|
20240625,122800,1156354520,7150,7150,7150,7150,0
|
|
20240625,122700,1156354520,7150,7150,7150,7150,2
|
|
20240625,122600,1156340220,7130,7130,7130,7130,0
|
|
20240625,122500,1156340220,7130,7130,7130,7130,0
|
|
20240625,122400,1156340220,7130,7130,7130,7130,1
|
|
20240625,122300,1156333090,7140,7140,7140,7140,14
|
|
20240625,122200,1156233130,7140,7140,7140,7140,102
|
|
20240625,122100,1155504850,7130,7120,7130,7120,32
|
|
20240625,122000,1155276990,7130,7130,7130,7130,2
|
|
20240625,121900,1155262730,7130,7140,7140,7130,6
|
|
20240625,121800,1155219920,7140,7140,7140,7140,0
|
|
20240625,121700,1155219920,7140,7150,7150,7110,143
|
|
20240625,121600,1154202030,7150,7150,7150,7150,2
|
|
20240625,121500,1154187730,7130,7110,7130,7100,276
|
|
20240625,121400,1152220620,7110,7180,7180,7090,2462
|
|
20240625,121300,1134702040,7160,7170,7170,7160,500
|
|
20240625,121200,1131122030,7160,7160,7160,7160,0
|
|
20240625,121100,1131122030,7160,7170,7170,7160,270
|
|
20240625,121000,1129186830,7170,7200,7200,7170,2943
|
|
20240625,120900,1108060950,7200,7200,7200,7200,1002
|
|
20240625,120800,1100846550,7220,7220,7220,7220,0
|
|
20240625,120700,1100846550,7220,7220,7220,7220,0
|
|
20240625,120600,1100846550,7220,7220,7220,7220,0
|
|
20240625,120500,1100846550,7220,7220,7220,7220,0
|
|
20240625,120400,1100846550,7220,7220,7220,7220,0
|
|
20240625,120300,1100846550,7220,7220,7220,7220,0
|
|
20240625,120200,1100846550,7220,7220,7220,7220,1
|
|
20240625,120100,1100839330,7180,7180,7180,7180,10
|
|
20240625,120000,1100767530,7220,7180,7220,7180,11
|
|
20240625,115900,1100688510,7190,7190,7190,7190,0
|
|
20240625,115800,1100688510,7190,7190,7190,7190,0
|
|
20240625,115700,1100688510,7190,7190,7190,7190,0
|
|
20240625,115600,1100688510,7190,7190,7190,7190,201
|
|
20240625,115500,1099243320,7220,7220,7220,7220,0
|
|
20240625,115400,1099243320,7220,7210,7220,7180,15
|
|
20240625,115300,1099135250,7190,7200,7200,7190,769
|
|
20240625,115200,1093600610,7220,7220,7220,7220,0
|
|
20240625,115100,1093600610,7220,7220,7220,7220,0
|
|
20240625,115000,1093600610,7220,7220,7220,7220,0
|
|
20240625,114900,1093600610,7220,7220,7220,7220,0
|
|
20240625,114800,1093600610,7220,7220,7220,7220,0
|
|
20240625,114700,1093600610,7220,7220,7220,7220,0
|
|
20240625,114600,1093600610,7220,7220,7220,7220,23
|
|
20240625,114500,1093434550,7210,7210,7210,7210,0
|
|
20240625,114400,1093434550,7210,7190,7220,7190,32
|
|
20240625,114300,1093203700,7190,7190,7190,7190,0
|
|
20240625,114200,1093203700,7190,7190,7190,7190,135
|
|
20240625,114100,1092233050,7180,7180,7180,7180,0
|
|
20240625,114000,1092233050,7180,7180,7180,7180,6
|
|
20240625,113900,1092189970,7180,7190,7190,7180,489
|
|
20240625,113800,1088677960,7190,7190,7190,7190,12
|
|
20240625,113700,1088591680,7220,7220,7220,7220,1
|
|
20240625,113600,1088584460,7220,7220,7220,7220,66
|
|
20240625,113500,1088107940,7220,7220,7220,7220,1
|
|
20240625,113400,1088100720,7190,7190,7190,7190,0
|
|
20240625,113300,1088100720,7190,7190,7190,7190,0
|
|
20240625,113200,1088100720,7190,7190,7190,7190,0
|
|
20240625,113100,1088100720,7190,7190,7190,7190,2
|
|
20240625,113000,1088086340,7190,7190,7190,7190,0
|
|
20240625,112900,1088086340,7190,7190,7190,7190,0
|
|
20240625,112800,1088086340,7190,7190,7190,7190,0
|
|
20240625,112700,1088086340,7190,7190,7190,7190,103
|
|
20240625,112600,1087345770,7180,7190,7190,7180,400
|
|
20240625,112500,1084473600,7220,7220,7220,7220,1
|
|
20240625,112400,1084466380,7180,7180,7180,7180,0
|
|
20240625,112300,1084466380,7180,7180,7180,7180,1
|
|
20240625,112200,1084459200,7200,7210,7230,7200,87
|
|
20240625,112100,1083832760,7210,7210,7210,7210,0
|
|
20240625,112000,1083832760,7210,7210,7210,7210,0
|
|
20240625,111900,1083832760,7210,7200,7210,7200,5
|
|
20240625,111800,1083796730,7210,7190,7210,7190,13
|
|
20240625,111700,1083703240,7180,7180,7180,7180,0
|
|
20240625,111600,1083703240,7180,7180,7180,7180,25
|
|
20240625,111500,1083523740,7200,7200,7200,7200,0
|
|
20240625,111400,1083523740,7200,7200,7200,7200,0
|
|
20240625,111300,1083523740,7200,7200,7200,7200,540
|
|
20240625,111200,1079635740,7210,7190,7210,7190,119
|
|
20240625,111100,1078778270,7180,7180,7180,7180,35
|
|
20240625,111000,1078526970,7170,7170,7170,7170,0
|
|
20240625,110900,1078526970,7170,7170,7170,7170,240
|
|
20240625,110800,1076806170,7180,7180,7180,7180,11
|
|
20240625,110700,1076727190,7180,7180,7180,7180,0
|
|
20240625,110600,1076727190,7180,7180,7180,7180,0
|
|
20240625,110500,1076727190,7180,7190,7210,7180,906
|
|
20240625,110400,1070198340,7210,7210,7210,7210,1
|
|
20240625,110300,1070191130,7180,7180,7180,7180,499
|
|
20240625,110200,1066608310,7210,7210,7210,7210,0
|
|
20240625,110100,1066608310,7210,7210,7210,7210,1
|
|
20240625,110000,1066601100,7200,7200,7200,7200,0
|
|
20240625,105900,1066601100,7200,7200,7200,7200,0
|
|
20240625,105800,1066601100,7200,7200,7200,7200,1
|
|
20240625,105700,1066593900,7180,7180,7180,7180,0
|
|
20240625,105600,1066593900,7180,7180,7180,7180,213
|
|
20240625,105500,1065064560,7170,7200,7200,7170,3208
|
|
20240625,105400,1041983300,7210,7210,7210,7210,117
|
|
20240625,105300,1041139730,7210,7210,7210,7210,189
|
|
20240625,105200,1039777040,7210,7210,7210,7210,10
|
|
20240625,105100,1039704940,7210,7220,7220,7210,400
|
|
20240625,105000,1036818990,7220,7200,7220,7200,31
|
|
20240625,104900,1036595770,7200,7200,7200,7200,11
|
|
20240625,104800,1036516570,7230,7210,7230,7210,19
|
|
20240625,104700,1036379560,7210,7210,7210,7210,484
|
|
20240625,104600,1032889920,7210,7210,7210,7210,65
|
|
20240625,104500,1032421270,7210,7210,7210,7210,3381
|
|
20240625,104400,1008044260,7210,7230,7230,7210,4800
|
|
20240625,104300,973426350,7220,7220,7220,7220,0
|
|
20240625,104200,973426350,7220,7240,7240,7220,1207
|
|
20240625,104100,964703110,7230,7230,7230,7230,0
|
|
20240625,104000,964703110,7230,7230,7230,7230,528
|
|
20240625,103900,960885670,7260,7260,7260,7260,1
|
|
20240625,103800,960878410,7270,7270,7270,7270,0
|
|
20240625,103700,960878410,7270,7250,7270,7250,522
|
|
20240625,103600,957087480,7280,7280,7280,7280,0
|
|
20240625,103500,957087480,7280,7270,7280,7270,201
|
|
20240625,103400,955626200,7270,7240,7270,7230,201
|
|
20240625,103300,954172640,7290,7290,7290,7240,1298
|
|
20240625,103200,944765580,7280,7280,7290,7280,5
|
|
20240625,103100,944729170,7280,7280,7280,7280,1
|
|
20240625,103000,944721890,7260,7260,7290,7260,206
|
|
20240625,102900,943224410,7280,7240,7280,7240,201
|
|
20240625,102800,941769130,7290,7250,7290,7250,642
|
|
20240625,102700,937099590,7260,7260,7260,7260,137
|
|
20240625,102600,936104970,7250,7250,7250,7250,0
|
|
20240625,102500,936104970,7250,7250,7250,7250,551
|
|
20240625,102400,932110220,7210,7210,7210,7210,50
|
|
20240625,102300,931749720,7240,7210,7240,7210,765
|
|
20240625,102200,926225630,7230,7250,7260,7220,1451
|
|
20240625,102100,915719040,7240,7260,7260,7240,921
|
|
20240625,102000,909038230,7270,7290,7290,7270,2370
|
|
20240625,101900,891784530,7300,7300,7300,7300,50
|
|
20240625,101800,891419530,7300,7320,7320,7300,802
|
|
20240625,101700,885563730,7320,7320,7320,7310,894
|
|
20240625,101600,879025570,7360,7410,7410,7360,4834
|
|
20240625,101500,843268140,7400,7400,7450,7360,7104
|
|
20240625,101400,790775030,7400,7440,7440,7400,380
|
|
20240625,101300,787958150,7450,7410,7450,7400,4144
|
|
20240625,101200,757118980,7440,7410,7440,7410,2369
|
|
20240625,101100,739526950,7420,7390,7420,7390,6637
|
|
20240625,101000,690432280,7380,7380,7380,7380,266
|
|
20240625,100900,688469200,7380,7370,7380,7370,456
|
|
20240625,100800,685104960,7360,7360,7360,7360,1
|
|
20240625,100700,685097600,7370,7300,7380,7300,20375
|
|
20240625,100600,535187820,7310,7310,7310,7310,0
|
|
20240625,100500,535187820,7310,7310,7310,7310,208
|
|
20240625,100400,533667340,7310,7320,7320,7310,2356
|
|
20240625,100300,516444200,7320,7330,7330,7320,50
|
|
20240625,100200,516077950,7330,7330,7330,7330,1
|
|
20240625,100100,516070620,7330,7320,7330,7320,14
|
|
20240625,100000,515968010,7330,7330,7330,7330,2
|
|
20240625,095900,515953350,7330,7340,7340,7310,560
|
|
20240625,095800,511853900,7340,7320,7340,7320,1344
|
|
20240625,095700,502003830,7310,7280,7310,7280,840
|
|
20240625,095600,495870050,7280,7270,7280,7270,104
|
|
20240625,095500,495113960,7280,7300,7310,7280,195
|
|
20240625,095400,493693670,7320,7300,7320,7300,112
|
|
20240625,095300,492875810,7280,7320,7320,7280,51
|
|
20240625,095200,492504490,7300,7270,7300,7270,2271
|
|
20240625,095100,475934040,7270,7270,7270,7270,253
|
|
20240625,095000,474094730,7270,7210,7270,7200,3668
|
|
20240625,094900,447480950,7230,7230,7230,7230,12
|
|
20240625,094800,447394190,7200,7200,7200,7200,4
|
|
20240625,094700,447365390,7200,7200,7200,7200,0
|
|
20240625,094600,447365390,7200,7200,7200,7200,9
|
|
20240625,094500,447300590,7230,7200,7230,7200,34
|
|
20240625,094400,447055070,7200,7200,7200,7200,0
|
|
20240625,094300,447055070,7200,7220,7220,7200,11
|
|
20240625,094200,446975850,7210,7220,7220,7210,25
|
|
20240625,094100,446795550,7210,7210,7210,7210,0
|
|
20240625,094000,446795550,7210,7220,7220,7210,393
|
|
20240625,093900,443959090,7230,7230,7230,7230,0
|
|
20240625,093800,443959090,7230,7230,7230,7230,0
|
|
20240625,093700,443959090,7230,7230,7230,7230,10
|
|
20240625,093600,443886790,7230,7240,7270,7230,1207
|
|
20240625,093500,435158200,7240,7260,7270,7240,3941
|
|
20240625,093400,406569030,7270,7270,7270,7260,482
|
|
20240625,093300,403066010,7270,7270,7280,7270,132
|
|
20240625,093200,402106360,7270,7270,7280,7270,196
|
|
20240625,093100,400681430,7270,7280,7280,7270,187
|
|
20240625,093000,399320270,7290,7290,7290,7270,281
|
|
20240625,092900,397273610,7290,7270,7290,7270,128
|
|
20240625,092800,396342010,7270,7240,7270,7240,165
|
|
20240625,092700,395144600,7220,7240,7240,7220,843
|
|
20240625,092600,389054810,7240,7240,7240,7240,317
|
|
20240625,092500,386759730,7240,7260,7260,7240,1194
|
|
20240625,092400,378100460,7260,7260,7260,7260,20
|
|
20240625,092300,377955260,7260,7260,7260,7260,145
|
|
20240625,092200,376902560,7280,7290,7290,7250,246
|
|
20240625,092100,375115390,7290,7300,7300,7290,830
|
|
20240625,092000,369056950,7340,7330,7340,7300,142
|
|
20240625,091900,368016140,7340,7300,7340,7300,117
|
|
20240625,091800,367158430,7300,7330,7330,7300,5
|
|
20240625,091700,367121820,7330,7330,7330,7330,603
|
|
20240625,091600,362701830,7330,7330,7340,7300,4060
|
|
20240625,091500,332963720,7330,7290,7330,7280,1574
|
|
20240625,091400,321470940,7290,7280,7300,7280,1627
|
|
20240625,091300,309607210,7290,7250,7290,7240,4532
|
|
20240625,091200,276731200,7250,7240,7250,7240,6252
|
|
20240625,091100,231414370,7230,7230,7230,7190,344
|
|
20240625,091000,228928270,7230,7210,7230,7210,864
|
|
20240625,090900,222698810,7210,7190,7210,7190,10586
|
|
20240625,090800,146492930,7190,7150,7190,7150,826
|
|
20240625,090700,140561380,7150,7160,7190,7150,16155
|
|
20240625,090600,24417220,7160,7160,7160,7160,30
|
|
20240625,090500,24202420,7150,7150,7150,7150,0
|
|
20240625,090400,24202420,7150,7130,7150,7130,100
|
|
20240625,090300,23487650,7110,7110,7110,7110,240
|
|
20240625,090200,21781250,7090,7100,7100,7090,236
|
|
20240625,090100,20107600,7090,7100,7100,7090,55
|
|
20240625,090000,19717450,7090,7160,7160,7090,2766
|