665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,200200,4779532870,15950,15950,15950,15950,3850
|
|
20240625,200100,4779532870,15950,15950,15950,15950,0
|
|
20240625,200000,4779532870,15950,15950,15950,15950,0
|
|
20240625,195900,4779532870,15950,15950,15950,15950,0
|
|
20240625,195800,4779532870,15950,15950,15950,15950,0
|
|
20240625,195700,4779532870,15950,15950,15950,15950,0
|
|
20240625,195600,4779532870,15950,15950,15950,15950,0
|
|
20240625,195500,4779532870,15950,15950,15950,15950,0
|
|
20240625,195400,4779532870,15950,15950,15950,15950,0
|
|
20240625,195300,4779532870,15950,15950,15950,15950,0
|
|
20240625,195200,4779532870,15950,15950,15950,15950,0
|
|
20240625,195100,4779532870,15950,15950,15950,15950,0
|
|
20240625,195000,4779532870,15950,15950,15950,15950,0
|
|
20240625,194900,4779532870,15950,15950,15950,15950,0
|
|
20240625,194800,4779532870,15950,15950,15950,15950,0
|
|
20240625,194700,4779532870,15950,15950,15950,15950,0
|
|
20240625,194600,4779532870,15950,15950,15950,15950,0
|
|
20240625,194500,4779532870,15950,15950,15950,15950,0
|
|
20240625,194400,4779532870,15950,15950,15950,15950,0
|
|
20240625,194300,4779532870,15950,15950,15950,15950,0
|
|
20240625,194200,4779532870,15950,15950,15950,15950,0
|
|
20240625,194100,4779532870,15950,15950,15950,15950,0
|
|
20240625,194000,4779532870,15950,15950,15950,15950,0
|
|
20240625,193900,4779532870,15950,15950,15950,15950,0
|
|
20240625,193800,4779532870,15950,15950,15950,15950,0
|
|
20240625,193700,4779532870,15950,15950,15950,15950,0
|
|
20240625,193600,4779532870,15950,15950,15950,15950,0
|
|
20240625,193500,4779532870,15950,15950,15950,15950,0
|
|
20240625,193400,4779532870,15950,15950,15950,15950,0
|
|
20240625,193300,4779532870,15950,15950,15950,15950,0
|
|
20240625,193200,4779532870,15950,15950,15950,15950,3850
|
|
20240625,193100,4779532870,15950,15950,15950,15950,0
|
|
20240625,193000,4779532870,15950,15950,15950,15950,0
|
|
20240625,192900,4779532870,15950,15950,15950,15950,0
|
|
20240625,192800,4779532870,15950,15950,15950,15950,0
|
|
20240625,192700,4779532870,15950,15950,15950,15950,0
|
|
20240625,192600,4779532870,15950,15950,15950,15950,0
|
|
20240625,192500,4779532870,15950,15950,15950,15950,0
|
|
20240625,192400,4779532870,15950,15950,15950,15950,0
|
|
20240625,192300,4779532870,15950,15950,15950,15950,0
|
|
20240625,192200,4779532870,15950,15950,15950,15950,0
|
|
20240625,192100,4779532870,15950,15950,15950,15950,0
|
|
20240625,192000,4779532870,15950,15950,15950,15950,0
|
|
20240625,191900,4779532870,15950,15950,15950,15950,0
|
|
20240625,191800,4779532870,15950,15950,15950,15950,0
|
|
20240625,191700,4779532870,15950,15950,15950,15950,0
|
|
20240625,191600,4779532870,15950,15950,15950,15950,0
|
|
20240625,191500,4779532870,15950,15950,15950,15950,0
|
|
20240625,191400,4779532870,15950,15950,15950,15950,0
|
|
20240625,191300,4779532870,15950,15950,15950,15950,0
|
|
20240625,191200,4779532870,15950,15950,15950,15950,0
|
|
20240625,191100,4779532870,15950,15950,15950,15950,0
|
|
20240625,191000,4779532870,15950,15950,15950,15950,0
|
|
20240625,190900,4779532870,15950,15950,15950,15950,0
|
|
20240625,190800,4779532870,15950,15950,15950,15950,0
|
|
20240625,190700,4779532870,15950,15950,15950,15950,0
|
|
20240625,190600,4779532870,15950,15950,15950,15950,0
|
|
20240625,190500,4779532870,15950,15950,15950,15950,0
|
|
20240625,190400,4779532870,15950,15950,15950,15950,0
|
|
20240625,190300,4779532870,15950,15950,15950,15950,0
|
|
20240625,190200,4779532870,15950,15950,15950,15950,3850
|
|
20240625,190100,4779532870,15950,15950,15950,15950,0
|
|
20240625,190000,4779532870,15950,15950,15950,15950,0
|
|
20240625,185900,4779532870,15950,15950,15950,15950,0
|
|
20240625,185800,4779532870,15950,15950,15950,15950,0
|
|
20240625,185700,4779532870,15950,15950,15950,15950,0
|
|
20240625,185600,4779532870,15950,15950,15950,15950,0
|
|
20240625,185500,4779532870,15950,15950,15950,15950,0
|
|
20240625,185400,4779532870,15950,15950,15950,15950,0
|
|
20240625,185300,4779532870,15950,15950,15950,15950,0
|
|
20240625,185200,4779532870,15950,15950,15950,15950,0
|
|
20240625,185100,4779532870,15950,15950,15950,15950,0
|
|
20240625,185000,4779532870,15950,15950,15950,15950,0
|
|
20240625,184900,4779532870,15950,15950,15950,15950,0
|
|
20240625,184800,4779532870,15950,15950,15950,15950,0
|
|
20240625,184700,4779532870,15950,15950,15950,15950,0
|
|
20240625,184600,4779532870,15950,15950,15950,15950,0
|
|
20240625,184500,4779532870,15950,15950,15950,15950,0
|
|
20240625,184400,4779532870,15950,15950,15950,15950,0
|
|
20240625,184300,4779532870,15950,15950,15950,15950,0
|
|
20240625,184200,4779532870,15950,15950,15950,15950,0
|
|
20240625,184100,4779532870,15950,15950,15950,15950,0
|
|
20240625,184000,4779532870,15950,15950,15950,15950,0
|
|
20240625,183900,4779532870,15950,15950,15950,15950,0
|
|
20240625,183800,4779532870,15950,15950,15950,15950,0
|
|
20240625,183700,4779532870,15950,15950,15950,15950,0
|
|
20240625,183600,4779532870,15950,15950,15950,15950,0
|
|
20240625,183500,4779532870,15950,15950,15950,15950,0
|
|
20240625,183400,4779532870,15950,15950,15950,15950,0
|
|
20240625,183300,4779532870,15950,15950,15950,15950,0
|
|
20240625,183200,4779532870,15950,15950,15950,15950,3850
|
|
20240625,183100,4779532870,15950,15950,15950,15950,0
|
|
20240625,183000,4779532870,15950,15950,15950,15950,0
|
|
20240625,182900,4779532870,15950,15950,15950,15950,0
|
|
20240625,182800,4779532870,15950,15950,15950,15950,0
|
|
20240625,182700,4779532870,15950,15950,15950,15950,0
|
|
20240625,182600,4779532870,15950,15950,15950,15950,0
|
|
20240625,182500,4779532870,15950,15950,15950,15950,0
|
|
20240625,182400,4779532870,15950,15950,15950,15950,0
|
|
20240625,182300,4779532870,15950,15950,15950,15950,0
|
|
20240625,182200,4779532870,15950,15950,15950,15950,0
|
|
20240625,182100,4779532870,15950,15950,15950,15950,0
|
|
20240625,182000,4779532870,15950,15950,15950,15950,0
|
|
20240625,181900,4779532870,15950,15950,15950,15950,0
|
|
20240625,181800,4779532870,15950,15950,15950,15950,0
|
|
20240625,181700,4779532870,15950,15950,15950,15950,0
|
|
20240625,181600,4779532870,15950,15950,15950,15950,0
|
|
20240625,181500,4779532870,15950,15950,15950,15950,0
|
|
20240625,181400,4779532870,15950,15950,15950,15950,0
|
|
20240625,181300,4779532870,15950,15950,15950,15950,0
|
|
20240625,181200,4779532870,15950,15950,15950,15950,0
|
|
20240625,181100,4779532870,15950,15950,15950,15950,0
|
|
20240625,181000,4779532870,15950,15950,15950,15950,0
|
|
20240625,180900,4779532870,15950,15950,15950,15950,0
|
|
20240625,180800,4779532870,15950,15950,15950,15950,0
|
|
20240625,180700,4779532870,15950,15950,15950,15950,0
|
|
20240625,180600,4779532870,15950,15950,15950,15950,0
|
|
20240625,180500,4779532870,15950,15950,15950,15950,0
|
|
20240625,180400,4779532870,15950,15950,15950,15950,0
|
|
20240625,180300,4779532870,15950,15950,15950,15950,0
|
|
20240625,180200,4779532870,15950,15950,15950,15950,3850
|
|
20240625,180100,4779532870,15950,15950,15950,15950,0
|
|
20240625,180000,4779532870,15950,15950,15950,15950,0
|
|
20240625,175900,4779532870,15950,15950,15950,15950,0
|
|
20240625,175800,4779532870,15950,15950,15950,15950,0
|
|
20240625,175700,4779532870,15950,15950,15950,15950,0
|
|
20240625,175600,4779532870,15950,15950,15950,15950,0
|
|
20240625,175500,4779532870,15950,15950,15950,15950,0
|
|
20240625,175400,4779532870,15950,15950,15950,15950,0
|
|
20240625,175300,4779532870,15950,15950,15950,15950,0
|
|
20240625,175200,4779532870,15950,15950,15950,15950,0
|
|
20240625,175100,4779532870,15950,15950,15950,15950,0
|
|
20240625,175000,4779532870,15950,15950,15950,15950,0
|
|
20240625,174900,4779532870,15950,15950,15950,15950,0
|
|
20240625,174800,4779532870,15950,15950,15950,15950,0
|
|
20240625,174700,4779532870,15950,15950,15950,15950,0
|
|
20240625,174600,4779532870,15950,15950,15950,15950,0
|
|
20240625,174500,4779532870,15950,15950,15950,15950,0
|
|
20240625,174400,4779532870,15950,15950,15950,15950,0
|
|
20240625,174300,4779532870,15950,15950,15950,15950,0
|
|
20240625,174200,4779532870,15950,15950,15950,15950,0
|
|
20240625,174100,4779532870,15950,15950,15950,15950,0
|
|
20240625,174000,4779532870,15950,15950,15950,15950,0
|
|
20240625,173900,4779532870,15950,15950,15950,15950,0
|
|
20240625,173800,4779532870,15950,15950,15950,15950,0
|
|
20240625,173700,4779532870,15950,15950,15950,15950,0
|
|
20240625,173600,4779532870,15950,15950,15950,15950,0
|
|
20240625,173500,4779532870,15950,15950,15950,15950,0
|
|
20240625,173400,4779532870,15950,15950,15950,15950,0
|
|
20240625,173300,4779532870,15950,15950,15950,15950,0
|
|
20240625,173200,4779532870,15950,15950,15950,15950,3850
|
|
20240625,173100,4779532870,15950,15950,15950,15950,0
|
|
20240625,173000,4779532870,15950,15950,15950,15950,0
|
|
20240625,172900,4779532870,15950,15950,15950,15950,0
|
|
20240625,172800,4779532870,15950,15950,15950,15950,0
|
|
20240625,172700,4779532870,15950,15950,15950,15950,0
|
|
20240625,172600,4779532870,15950,15950,15950,15950,0
|
|
20240625,172500,4779532870,15950,15950,15950,15950,0
|
|
20240625,172400,4779532870,15950,15950,15950,15950,0
|
|
20240625,172300,4779532870,15950,15950,15950,15950,0
|
|
20240625,172200,4779532870,15950,15950,15950,15950,0
|
|
20240625,172100,4779532870,15950,15950,15950,15950,0
|
|
20240625,172000,4779532870,15950,15950,15950,15950,0
|
|
20240625,171900,4779532870,15950,15950,15950,15950,0
|
|
20240625,171800,4779532870,15950,15950,15950,15950,0
|
|
20240625,171700,4779532870,15950,15950,15950,15950,0
|
|
20240625,171600,4779532870,15950,15950,15950,15950,0
|
|
20240625,171500,4779532870,15950,15950,15950,15950,0
|
|
20240625,171400,4779532870,15950,15950,15950,15950,0
|
|
20240625,171300,4779532870,15950,15950,15950,15950,0
|
|
20240625,171200,4779532870,15950,15950,15950,15950,0
|
|
20240625,171100,4779532870,15950,15950,15950,15950,0
|
|
20240625,171000,4779532870,15950,15950,15950,15950,0
|
|
20240625,170900,4779532870,15950,15950,15950,15950,0
|
|
20240625,170800,4779532870,15950,15950,15950,15950,0
|
|
20240625,170700,4779532870,15950,15950,15950,15950,0
|
|
20240625,170600,4779532870,15950,15950,15950,15950,0
|
|
20240625,170500,4779532870,15950,15950,15950,15950,0
|
|
20240625,170400,4779532870,15950,15950,15950,15950,0
|
|
20240625,170300,4779532870,15950,15950,15950,15950,0
|
|
20240625,170200,4779532870,15950,15950,15950,15950,3850
|
|
20240625,170100,4779532870,15950,15950,15950,15950,0
|
|
20240625,170000,4779532870,15950,15950,15950,15950,0
|
|
20240625,165900,4779532870,15950,15950,15950,15950,0
|
|
20240625,165800,4779532870,15950,15950,15950,15950,0
|
|
20240625,165700,4779532870,15950,15950,15950,15950,0
|
|
20240625,165600,4779532870,15950,15950,15950,15950,0
|
|
20240625,165500,4779532870,15950,15950,15950,15950,0
|
|
20240625,165400,4779532870,15950,15950,15950,15950,0
|
|
20240625,165300,4779532870,15950,15950,15950,15950,0
|
|
20240625,165200,4779532870,15950,15950,15950,15950,0
|
|
20240625,165100,4779532870,15950,15950,15950,15950,0
|
|
20240625,165000,4779532870,15950,15950,15950,15950,0
|
|
20240625,164900,4779532870,15950,15950,15950,15950,0
|
|
20240625,164800,4779532870,15950,15950,15950,15950,0
|
|
20240625,164700,4779532870,15950,15950,15950,15950,0
|
|
20240625,164600,4779532870,15950,15950,15950,15950,0
|
|
20240625,164500,4779532870,15950,15950,15950,15950,0
|
|
20240625,164400,4779532870,15950,15950,15950,15950,0
|
|
20240625,164300,4779532870,15950,15950,15950,15950,0
|
|
20240625,164200,4779532870,15950,15950,15950,15950,0
|
|
20240625,164100,4779532870,15950,15950,15950,15950,0
|
|
20240625,164000,4779532870,15950,15950,15950,15950,0
|
|
20240625,163900,4779532870,15950,15950,15950,15950,0
|
|
20240625,163800,4779532870,15950,15950,15950,15950,0
|
|
20240625,163700,4779532870,15950,15950,15950,15950,0
|
|
20240625,163600,4779532870,15950,15950,15950,15950,0
|
|
20240625,163500,4779532870,15950,15950,15950,15950,0
|
|
20240625,163400,4779532870,15950,15950,15950,15950,0
|
|
20240625,163300,4779532870,15950,15950,15950,15950,0
|
|
20240625,163200,4779532870,15950,15950,15950,15950,3850
|
|
20240625,163100,4779532870,15950,15950,15950,15950,0
|
|
20240625,163000,4779532870,15950,15950,15950,15950,0
|
|
20240625,162900,4779532870,15950,15950,15950,15950,0
|
|
20240625,162800,4779532870,15950,15950,15950,15950,0
|
|
20240625,162700,4779532870,15950,15950,15950,15950,0
|
|
20240625,162600,4779532870,15950,15950,15950,15950,0
|
|
20240625,162500,4779532870,15950,15950,15950,15950,0
|
|
20240625,162400,4779532870,15950,15950,15950,15950,0
|
|
20240625,162300,4779532870,15950,15950,15950,15950,0
|
|
20240625,162200,4779532870,15950,15950,15950,15950,0
|
|
20240625,162100,4779532870,15950,15950,15950,15950,0
|
|
20240625,162000,4779532870,15950,15950,15950,15950,0
|
|
20240625,161900,4779532870,15950,15950,15950,15950,0
|
|
20240625,161800,4779532870,15950,15950,15950,15950,0
|
|
20240625,161700,4779532870,15950,15950,15950,15950,0
|
|
20240625,161600,4779532870,15950,15950,15950,15950,0
|
|
20240625,161500,4779532870,15950,15950,15950,15950,0
|
|
20240625,161400,4779532870,15950,15950,15950,15950,0
|
|
20240625,161300,4779532870,15950,15950,15950,15950,0
|
|
20240625,161200,4779532870,15950,15950,15950,15950,0
|
|
20240625,161100,4779532870,15950,15950,15950,15950,0
|
|
20240625,161000,4779532870,15950,15950,15950,15950,0
|
|
20240625,160900,4779532870,15950,15950,15950,15950,0
|
|
20240625,160800,4779532870,15950,15950,15950,15950,0
|
|
20240625,160700,4779532870,15950,15950,15950,15950,0
|
|
20240625,160600,4779532870,15950,15950,15950,15950,0
|
|
20240625,160500,4779532870,15950,15950,15950,15950,0
|
|
20240625,160400,4779532870,15950,15950,15950,15950,0
|
|
20240625,160300,4779532870,15950,15950,15950,15950,0
|
|
20240625,160200,4779532870,15950,15950,15950,15950,3850
|
|
20240625,160100,4779532870,15950,15950,15950,15950,0
|
|
20240625,160000,4779532870,15950,15950,15950,15950,0
|
|
20240625,155900,4779532870,15950,15950,15950,15950,0
|
|
20240625,155800,4779532870,15950,15950,15950,15950,0
|
|
20240625,155700,4779532870,15950,15950,15950,15950,0
|
|
20240625,155600,4779532870,15950,15950,15950,15950,0
|
|
20240625,155500,4779532870,15950,15950,15950,15950,0
|
|
20240625,155400,4779532870,15950,15950,15950,15950,0
|
|
20240625,155300,4779532870,15950,15950,15950,15950,0
|
|
20240625,155200,4779532870,15950,15950,15950,15950,0
|
|
20240625,155100,4779532870,15950,15950,15950,15950,0
|
|
20240625,155000,4779532870,15950,15950,15950,15950,0
|
|
20240625,154900,4779532870,15950,15950,15950,15950,0
|
|
20240625,154800,4779532870,15950,15950,15950,15950,0
|
|
20240625,154700,4779532870,15950,15950,15950,15950,0
|
|
20240625,154600,4779532870,15950,15950,15950,15950,0
|
|
20240625,154500,4779532870,15950,15950,15950,15950,0
|
|
20240625,154400,4779532870,15950,15950,15950,15950,0
|
|
20240625,154300,4779532870,15950,15950,15950,15950,0
|
|
20240625,154200,4779532870,15950,15950,15950,15950,0
|
|
20240625,154100,4779532870,15950,15950,15950,15950,0
|
|
20240625,154000,4779532870,15950,15950,15950,15950,0
|
|
20240625,153900,4779532870,15950,15950,15950,15950,0
|
|
20240625,153800,4779532870,15950,15950,15950,15950,0
|
|
20240625,153700,4779532870,15950,15950,15950,15950,0
|
|
20240625,153600,4779532870,15950,15950,15950,15950,0
|
|
20240625,153500,4779532870,15950,15950,15950,15950,0
|
|
20240625,153400,4779532870,15950,15950,15950,15950,0
|
|
20240625,153300,4779532870,15950,15950,15950,15950,0
|
|
20240625,153200,4779532870,15950,15950,15950,15950,3850
|
|
20240625,153100,4779532870,15950,15950,15950,15950,0
|
|
20240625,153000,4779532870,15950,15950,15950,15950,3850
|
|
20240625,152900,4718125370,15940,15940,15940,15940,0
|
|
20240625,152800,4718125370,15940,15940,15940,15940,0
|
|
20240625,152700,4718125370,15940,15940,15940,15940,0
|
|
20240625,152600,4718125370,15940,15940,15940,15940,0
|
|
20240625,152500,4718125370,15940,15940,15940,15940,0
|
|
20240625,152400,4718125370,15940,15940,15940,15940,0
|
|
20240625,152300,4718125370,15940,15940,15940,15940,0
|
|
20240625,152200,4718125370,15940,15940,15940,15940,0
|
|
20240625,152100,4718125370,15940,15940,15940,15940,0
|
|
20240625,152000,4718125370,15940,15940,15940,15940,0
|
|
20240625,151900,4718125370,15940,16000,16000,15940,1093
|
|
20240625,151800,4700677250,16000,16040,16040,16000,1283
|
|
20240625,151700,4680119910,16020,16030,16030,16010,949
|
|
20240625,151600,4664907600,16030,16040,16040,16030,63
|
|
20240625,151500,4663897500,16070,16060,16070,16030,84
|
|
20240625,151400,4662549810,16060,16030,16070,16020,641
|
|
20240625,151300,4652257790,16040,16000,16040,15990,90
|
|
20240625,151200,4650816860,16060,16000,16060,16000,144
|
|
20240625,151100,4648510170,15990,16050,16050,15970,5282
|
|
20240625,151000,4564008620,16050,16040,16050,16040,100
|
|
20240625,150900,4562404610,16040,16040,16060,16040,315
|
|
20240625,150800,4557350890,16020,16020,16020,16020,0
|
|
20240625,150700,4557350890,16020,16020,16030,16020,115
|
|
20240625,150600,4555507950,16020,16070,16070,16010,1460
|
|
20240625,150500,4532092440,16080,16090,16090,16060,588
|
|
20240625,150400,4522639930,16090,16090,16100,16090,259
|
|
20240625,150300,4518472570,16090,16090,16090,16090,3
|
|
20240625,150200,4518424300,16090,16090,16090,16090,102
|
|
20240625,150100,4516783120,16080,16100,16100,16080,215
|
|
20240625,150000,4513324150,16110,16130,16150,16110,776
|
|
20240625,145900,4500817170,16150,16140,16150,16140,1007
|
|
20240625,145800,4484554350,16140,16150,16150,16140,95
|
|
20240625,145700,4483021010,16150,16140,16150,16140,305
|
|
20240625,145600,4478097140,16140,16130,16140,16130,492
|
|
20240625,145500,4470157150,16130,16130,16130,16130,205
|
|
20240625,145400,4466850500,16110,16120,16120,16110,128
|
|
20240625,145300,4464787350,16120,16120,16120,16100,1390
|
|
20240625,145200,4442408070,16130,16130,16130,16130,93
|
|
20240625,145100,4440907980,16100,16110,16110,16100,267
|
|
20240625,145000,4436607490,16100,16100,16110,16100,115
|
|
20240625,144900,4434755970,16130,16100,16140,16100,199
|
|
20240625,144800,4431547940,16050,16090,16090,16050,480
|
|
20240625,144700,4423839870,16050,16100,16100,16050,265
|
|
20240625,144600,4419584280,16120,16130,16130,16120,99
|
|
20240625,144500,4417987440,16150,16140,16150,16140,87
|
|
20240625,144400,4416582670,16150,16140,16150,16140,424
|
|
20240625,144300,4409736510,16140,16100,16150,16100,627
|
|
20240625,144200,4399637880,16100,16100,16110,16080,150
|
|
20240625,144100,4397223830,16100,16100,16100,16100,89
|
|
20240625,144000,4395790930,16070,16100,16100,16070,500
|
|
20240625,143900,4387746760,16100,16110,16110,16100,455
|
|
20240625,143800,4380419330,16150,16120,16150,16120,229
|
|
20240625,143700,4376721970,16120,16130,16130,16120,194
|
|
20240625,143600,4373592760,16080,16080,16080,16080,0
|
|
20240625,143500,4373592760,16080,16120,16120,16080,1139
|
|
20240625,143400,4355258090,16120,16160,16160,16120,389
|
|
20240625,143300,4348980710,16160,16180,16180,16160,92
|
|
20240625,143200,4347492170,16180,16180,16190,16150,537
|
|
20240625,143100,4338805020,16150,16140,16160,16140,166
|
|
20240625,143000,4336124590,16140,16160,16160,16140,350
|
|
20240625,142900,4330470020,16150,16190,16190,16150,146
|
|
20240625,142800,4328110280,16180,16200,16210,16150,590
|
|
20240625,142700,4318571630,16190,16190,16190,16190,247
|
|
20240625,142600,4314572700,16200,16200,16200,16180,280
|
|
20240625,142500,4310036790,16210,16210,16220,16200,265
|
|
20240625,142400,4305740080,16200,16230,16230,16200,1555
|
|
20240625,142300,4280543500,16230,16230,16230,16230,15
|
|
20240625,142200,4280300050,16230,16210,16230,16210,437
|
|
20240625,142100,4273214690,16210,16210,16220,16200,349
|
|
20240625,142000,4267557780,16210,16200,16210,16180,391
|
|
20240625,141900,4261230710,16180,16180,16180,16180,3
|
|
20240625,141800,4261182170,16160,16210,16210,16160,392
|
|
20240625,141700,4254837660,16210,16210,16230,16210,183
|
|
20240625,141600,4251869500,16200,16180,16200,16180,1860
|
|
20240625,141500,4221745630,16180,16160,16180,16140,1008
|
|
20240625,141400,4205449940,16160,16130,16160,16130,1533
|
|
20240625,141300,4180693540,16110,16110,16110,16110,518
|
|
20240625,141200,4172348560,16110,16080,16110,16070,1159
|
|
20240625,141100,4153708690,16080,16110,16110,16080,637
|
|
20240625,141000,4143460370,16100,16110,16110,16100,498
|
|
20240625,140900,4135440610,16130,16130,16140,16130,296
|
|
20240625,140800,4130665570,16120,16120,16120,16120,51
|
|
20240625,140700,4129843450,16120,16120,16120,16120,90
|
|
20240625,140600,4128392650,16120,16110,16150,16110,222
|
|
20240625,140500,4124812640,16150,16120,16150,16090,37
|
|
20240625,140400,4124217190,16090,16140,16140,16090,81
|
|
20240625,140300,4122913520,16170,16160,16180,16150,328
|
|
20240625,140200,4117611950,16120,16170,16170,16120,183
|
|
20240625,140100,4114653050,16160,16160,16170,16160,90
|
|
20240625,140000,4113198640,16160,16150,16160,16150,90
|
|
20240625,135900,4111745130,16150,16150,16160,16150,106
|
|
20240625,135800,4110033200,16160,16150,16160,16100,1627
|
|
20240625,135700,4083813950,16150,16160,16160,16140,759
|
|
20240625,135600,4071556060,16160,16150,16160,16150,95
|
|
20240625,135500,4070020970,16160,16130,16160,16130,80
|
|
20240625,135400,4068730540,16130,16170,16170,16130,711
|
|
20240625,135300,4057246830,16160,16160,16170,16160,140
|
|
20240625,135200,4054984170,16160,16160,16170,16150,485
|
|
20240625,135100,4047144620,16170,16170,16170,16160,83
|
|
20240625,135000,4045802590,16170,16180,16180,16170,26
|
|
20240625,134900,4045382130,16160,16170,16170,16160,410
|
|
20240625,134800,4038754300,16170,16170,16180,16170,143
|
|
20240625,134700,4036441100,16180,16170,16180,16150,334
|
|
20240625,134600,4031043260,16180,16180,16180,16170,819
|
|
20240625,134500,4017793540,16160,16180,16190,16160,684
|
|
20240625,134400,4006726780,16180,16160,16180,16160,751
|
|
20240625,134300,3994587140,16160,16160,16160,16160,88
|
|
20240625,134200,3993165060,16160,16160,16160,16160,88
|
|
20240625,134100,3991742980,16160,16150,16160,16110,222
|
|
20240625,134000,3988156580,16100,16140,16150,16100,366
|
|
20240625,133900,3982253210,16130,16150,16150,16120,423
|
|
20240625,133800,3975427460,16150,16150,16150,16150,105
|
|
20240625,133700,3973731710,16150,16150,16160,16150,125
|
|
20240625,133600,3971712060,16160,16160,16160,16160,270
|
|
20240625,133500,3967348860,16170,16130,16170,16130,563
|
|
20240625,133400,3958258720,16130,16120,16130,16120,628
|
|
20240625,133300,3948135150,16120,16120,16120,16110,160
|
|
20240625,133200,3945556530,16120,16110,16120,16110,209
|
|
20240625,133100,3942188400,16110,16100,16110,16100,1209
|
|
20240625,133000,3922723300,16040,16070,16080,16040,301
|
|
20240625,132900,3917889930,16090,16090,16090,16090,222
|
|
20240625,132800,3914317950,16090,16090,16090,16090,90
|
|
20240625,132700,3912869850,16000,16020,16030,16000,562
|
|
20240625,132600,3903876290,16020,16090,16090,16020,119
|
|
20240625,132500,3901963640,16090,16120,16120,16090,105
|
|
20240625,132400,3900273760,16120,16110,16130,16110,556
|
|
20240625,132300,3891310820,16100,16070,16100,16070,430
|
|
20240625,132200,3884395650,16030,16030,16030,16030,0
|
|
20240625,132100,3884395650,16030,16000,16030,16000,82
|
|
20240625,132000,3883082400,16000,16090,16090,16000,132
|
|
20240625,131900,3880961720,16090,16140,16140,16090,217
|
|
20240625,131800,3877464150,16140,16060,16140,16060,138
|
|
20240625,131700,3875244000,16000,16040,16040,16000,300
|
|
20240625,131600,3870439320,16060,16040,16060,16040,12
|
|
20240625,131500,3870246780,16040,16040,16040,16040,141
|
|
20240625,131400,3867985140,16100,16090,16100,16090,88
|
|
20240625,131300,3866569160,16100,16100,16100,16100,465
|
|
20240625,131200,3859082660,16150,16050,16150,16050,2447
|
|
20240625,131100,3819767780,16050,15980,16050,15980,3064
|
|
20240625,131000,3770714020,15980,15980,15980,15970,103
|
|
20240625,130900,3769068090,15970,15970,15970,15970,131
|
|
20240625,130800,3766976020,15970,15970,15980,15970,397
|
|
20240625,130700,3760634060,15970,15950,15970,15950,141
|
|
20240625,130600,3758382590,15950,15950,15950,15950,244
|
|
20240625,130500,3754490790,15930,15930,15930,15930,10
|
|
20240625,130400,3754331490,15930,15920,15950,15920,449
|
|
20240625,130300,3747176040,15920,15930,15930,15920,122
|
|
20240625,130200,3745233150,15910,15910,15930,15910,90
|
|
20240625,130100,3743801170,15890,15900,15900,15890,94
|
|
20240625,130000,3742306580,15900,15900,15900,15900,2
|
|
20240625,125900,3742274780,15890,15920,15920,15890,283
|
|
20240625,125800,3737772190,15920,15920,15920,15920,96
|
|
20240625,125700,3736243870,15920,15920,15920,15920,162
|
|
20240625,125600,3733664830,15920,15920,15920,15920,192
|
|
20240625,125500,3730608190,15920,15920,15920,15920,506
|
|
20240625,125400,3722552670,15900,15900,15900,15900,100
|
|
20240625,125300,3720962670,15900,15920,15920,15900,111
|
|
20240625,125200,3719196150,15930,15930,15930,15930,401
|
|
20240625,125100,3712808220,15930,15920,15930,15920,353
|
|
20240625,125000,3707188100,15920,15910,15920,15910,100
|
|
20240625,124900,3705596310,15850,15850,15850,15850,0
|
|
20240625,124800,3705596310,15850,15850,15850,15850,0
|
|
20240625,124700,3705596310,15850,15930,15930,15850,182
|
|
20240625,124600,3702703680,15920,15870,15920,15870,119
|
|
20240625,124500,3700810070,15850,15850,15850,15850,0
|
|
20240625,124400,3700810070,15850,15850,15850,15850,1
|
|
20240625,124300,3700794220,15850,15850,15850,15850,15
|
|
20240625,124200,3700556470,15850,15850,15850,15850,292
|
|
20240625,124100,3695928270,15850,15850,15850,15850,1
|
|
20240625,124000,3695912420,15850,15850,15850,15850,2
|
|
20240625,123900,3695880720,15840,15840,15840,15840,280
|
|
20240625,123800,3691445520,15850,15850,15850,15850,502
|
|
20240625,123700,3683488820,15850,15870,15870,15850,272
|
|
20240625,123600,3679175410,15870,15900,15900,15870,833
|
|
20240625,123500,3665936180,15920,15920,15920,15920,4
|
|
20240625,123400,3665872500,15900,15880,15900,15880,115
|
|
20240625,123300,3664044300,15900,15910,15910,15900,2
|
|
20240625,123200,3664012490,15930,15930,15930,15930,0
|
|
20240625,123100,3664012490,15930,15910,15930,15910,7
|
|
20240625,123000,3663901100,15870,15880,15880,15870,60
|
|
20240625,122900,3662948330,15890,15910,15910,15890,47
|
|
20240625,122800,3662201450,15900,15900,15900,15900,0
|
|
20240625,122700,3662201450,15900,15940,15940,15900,602
|
|
20240625,122600,3652624300,15950,15940,15950,15930,61
|
|
20240625,122500,3651651740,15950,15950,15950,15950,201
|
|
20240625,122400,3648445790,15950,15950,15950,15950,115
|
|
20240625,122300,3646611540,15950,15950,15950,15950,79
|
|
20240625,122200,3645351490,15920,15920,15920,15920,53
|
|
20240625,122100,3644507730,15920,15930,15930,15920,373
|
|
20240625,122000,3638566960,15930,15920,15930,15900,290
|
|
20240625,121900,3633953000,15930,15950,15950,15930,946
|
|
20240625,121800,3618870080,15930,15960,15960,15910,1785
|
|
20240625,121700,3590428280,15960,15960,15960,15960,21
|
|
20240625,121600,3590093120,15960,15900,15980,15900,3104
|
|
20240625,121500,3540715290,15900,15900,15900,15900,0
|
|
20240625,121400,3540715290,15900,15800,15900,15800,740
|
|
20240625,121300,3529018330,15790,15790,15790,15720,951
|
|
20240625,121200,3514002820,15810,15720,15810,15700,38908
|
|
20240625,121100,2902736640,15720,15730,15730,15710,2155
|
|
20240625,121000,2868860310,15720,15720,15720,15710,2153
|
|
20240625,120900,2835015350,15720,15730,15760,15710,1443
|
|
20240625,120800,2812303130,15730,15750,15750,15730,1422
|
|
20240625,120700,2789910290,15760,15770,15770,15760,771
|
|
20240625,120600,2777757320,15770,15770,15770,15770,370
|
|
20240625,120500,2771922420,15780,15790,15830,15780,3571
|
|
20240625,120400,2715530610,15780,15780,15780,15780,500
|
|
20240625,120300,2707640610,15780,15790,15810,15780,351
|
|
20240625,120200,2702096110,15780,15790,15790,15780,261
|
|
20240625,120100,2697977520,15790,15780,15790,15780,14
|
|
20240625,120000,2697756500,15790,15790,15790,15790,20
|
|
20240625,115900,2697440700,15780,15780,15780,15780,236
|
|
20240625,115800,2693716620,15780,15780,15780,15780,51
|
|
20240625,115700,2692911840,15780,15780,15780,15780,18
|
|
20240625,115600,2692627800,15780,15780,15780,15780,110
|
|
20240625,115500,2690892000,15780,15770,15780,15770,8
|
|
20240625,115400,2690765810,15770,15770,15770,15770,7
|
|
20240625,115300,2690655420,15770,15780,15780,15770,169
|
|
20240625,115200,2687990270,15780,15790,15790,15770,541
|
|
20240625,115100,2679455500,15800,15830,15830,15800,402
|
|
20240625,115000,2673100990,15830,15840,15840,15820,274
|
|
20240625,114900,2668762240,15840,15840,15840,15840,263
|
|
20240625,114800,2664596320,15840,15880,15880,15840,1452
|
|
20240625,114700,2641574100,15870,15870,15870,15870,0
|
|
20240625,114600,2641574100,15870,15890,15890,15870,11
|
|
20240625,114500,2641399330,15900,15900,15900,15900,0
|
|
20240625,114400,2641399330,15900,15850,15900,15850,707
|
|
20240625,114300,2630192090,15850,15850,15850,15850,2327
|
|
20240625,114200,2593309140,15850,15860,15860,15840,1844
|
|
20240625,114100,2564079030,15860,15860,15860,15860,55
|
|
20240625,114000,2563206730,15860,15840,15860,15840,106
|
|
20240625,113900,2561527570,15840,15840,15840,15840,1
|
|
20240625,113800,2561511730,15810,15810,15810,15780,2354
|
|
20240625,113700,2524310470,15780,15780,15780,15770,156
|
|
20240625,113600,2521848810,15790,15800,15800,15780,1020
|
|
20240625,113500,2505741710,15820,15840,15850,15820,610
|
|
20240625,113400,2496085950,15860,15860,15860,15860,100
|
|
20240625,113300,2494499950,15840,15840,15850,15840,4
|
|
20240625,113200,2494436580,15830,15830,15830,15830,0
|
|
20240625,113100,2494436580,15830,15830,15830,15830,29
|
|
20240625,113000,2493977510,15860,15830,15860,15830,2
|
|
20240625,112900,2493945820,15830,15830,15830,15830,0
|
|
20240625,112800,2493945820,15830,15830,15830,15830,271
|
|
20240625,112700,2489655890,15800,15800,15800,15800,0
|
|
20240625,112600,2489655890,15800,15800,15800,15800,0
|
|
20240625,112500,2489655890,15800,15810,15810,15800,30
|
|
20240625,112400,2489181630,15860,15860,15860,15860,14
|
|
20240625,112300,2488959590,15860,15830,15860,15830,95
|
|
20240625,112200,2487453640,15820,15820,15820,15820,602
|
|
20240625,112100,2477930000,15770,15770,15770,15770,500
|
|
20240625,112000,2470045000,15770,15810,15810,15770,2681
|
|
20240625,111900,2427726910,15820,15820,15820,15820,181
|
|
20240625,111800,2424863490,15820,15820,15820,15820,300
|
|
20240625,111700,2420117490,15820,15820,15820,15810,429
|
|
20240625,111600,2413331710,15820,15830,15830,15820,567
|
|
20240625,111500,2404361580,15820,15840,15840,15820,487
|
|
20240625,111400,2396654870,15830,15860,15860,15830,101
|
|
20240625,111300,2395056010,15830,15830,15860,15830,507
|
|
20240625,111200,2387030020,15830,15840,15840,15830,50
|
|
20240625,111100,2386238510,15860,15860,15860,15860,0
|
|
20240625,111000,2386238510,15860,15830,15860,15830,561
|
|
20240625,110900,2377355390,15830,15850,15850,15830,540
|
|
20240625,110800,2368805240,15850,15850,15850,15850,11
|
|
20240625,110700,2368630890,15840,15850,15850,15840,100
|
|
20240625,110600,2367046750,15850,15850,15850,15850,119
|
|
20240625,110500,2365160600,15860,15850,15860,15850,45
|
|
20240625,110400,2364447150,15850,15860,15860,15850,72
|
|
20240625,110300,2363305930,15860,15860,15860,15860,10
|
|
20240625,110200,2363147330,15860,15860,15860,15860,5
|
|
20240625,110100,2363068030,15860,15860,15860,15830,56
|
|
20240625,110000,2362180430,15860,15820,15860,15800,329
|
|
20240625,105900,2356981150,15820,15890,15890,15820,2890
|
|
20240625,105800,2311164410,15900,15910,15910,15900,317
|
|
20240625,105700,2306124100,15900,15920,15930,15900,459
|
|
20240625,105600,2298822900,15930,15930,15930,15930,133
|
|
20240625,105500,2296704210,15920,15920,15920,15920,4
|
|
20240625,105400,2296640530,15930,15960,15960,15930,206
|
|
20240625,105300,2293357700,15980,15960,15980,15960,5
|
|
20240625,105200,2293277820,15980,15950,15980,15950,3
|
|
20240625,105100,2293229940,15950,15950,15950,15950,3
|
|
20240625,105000,2293182090,15960,15970,15970,15960,1749
|
|
20240625,104900,2265251160,15970,15970,15970,15970,115
|
|
20240625,104800,2263414610,15960,15960,15960,15960,0
|
|
20240625,104700,2263414610,15960,15960,15960,15960,0
|
|
20240625,104600,2263414610,15960,15940,15960,15940,1264
|
|
20240625,104500,2243246390,15910,15930,15930,15910,224
|
|
20240625,104400,2239679710,15930,15940,15940,15930,3
|
|
20240625,104300,2239631900,15930,15930,15930,15930,100
|
|
20240625,104200,2238038900,15930,15930,15930,15930,0
|
|
20240625,104100,2238038900,15930,15930,15930,15930,262
|
|
20240625,104000,2233865240,15930,15940,15940,15930,34
|
|
20240625,103900,2233323290,15940,15940,15940,15940,0
|
|
20240625,103800,2233323290,15940,15930,15940,15910,190
|
|
20240625,103700,2230299180,15940,15940,15940,15940,0
|
|
20240625,103600,2230299180,15940,15950,15950,15940,2
|
|
20240625,103500,2230267290,15930,16020,16020,15930,1074
|
|
20240625,103400,2213106350,16020,16030,16030,16020,157
|
|
20240625,103300,2210590140,16030,16010,16040,16000,2071
|
|
20240625,103200,2177401510,16010,16010,16010,16010,1280
|
|
20240625,103100,2156908710,16010,15960,16010,15960,2
|
|
20240625,103000,2156876740,16010,16000,16010,16000,105
|
|
20240625,102900,2155196730,16000,15980,16000,15980,514
|
|
20240625,102800,2146973130,15980,15980,15980,15980,34
|
|
20240625,102700,2146429810,15910,15930,15980,15910,3139
|
|
20240625,102600,2096362430,15930,15930,15940,15930,365
|
|
20240625,102500,2090547950,15930,15930,15930,15930,128
|
|
20240625,102400,2088508910,15900,15920,15930,15900,386
|
|
20240625,102300,2082365590,15920,15920,15930,15920,220
|
|
20240625,102200,2078863080,15920,15920,15920,15920,3
|
|
20240625,102100,2078815320,15890,15890,15890,15890,0
|
|
20240625,102000,2078815320,15890,15890,15940,15890,1483
|
|
20240625,101900,2055249300,15930,15880,15930,15880,975
|
|
20240625,101800,2039736070,15890,15890,15890,15890,177
|
|
20240625,101700,2036923540,15890,15890,15900,15890,549
|
|
20240625,101600,2028196740,15880,15860,15880,15860,357
|
|
20240625,101500,2022531050,15820,15830,15830,15820,12
|
|
20240625,101400,2022341190,15850,15850,15850,15820,155
|
|
20240625,101300,2019885040,15850,15820,15850,15820,272
|
|
20240625,101200,2015578280,15830,15820,15830,15820,94
|
|
20240625,101100,2014091160,15830,15830,15830,15820,1723
|
|
20240625,101000,1986830400,15830,15830,15830,15830,0
|
|
20240625,100900,1986830400,15830,15830,15830,15830,600
|
|
20240625,100800,1977332400,15830,15830,15830,15830,158
|
|
20240625,100700,1974831260,15830,15830,15830,15830,617
|
|
20240625,100600,1965064150,15840,15850,15850,15840,295
|
|
20240625,100500,1960390860,15850,15890,15890,15850,192
|
|
20240625,100400,1957346210,15890,15890,15890,15890,40
|
|
20240625,100300,1956710610,15850,15850,15850,15850,258
|
|
20240625,100200,1952621310,15850,15850,15850,15840,429
|
|
20240625,100100,1945823820,15890,15850,15890,15850,157
|
|
20240625,100000,1943334730,15840,15890,15890,15840,229
|
|
20240625,095900,1939706980,15840,15900,15910,15840,218
|
|
20240625,095800,1936241790,15840,15850,15850,15840,28
|
|
20240625,095700,1935798260,15840,15900,15930,15840,1122
|
|
20240625,095600,1918003070,15900,15890,15900,15840,94
|
|
20240625,095500,1916509490,15830,15850,15890,15830,1104
|
|
20240625,095400,1899011450,15840,15840,15840,15840,1
|
|
20240625,095300,1898995610,15830,15840,15850,15830,1518
|
|
20240625,095200,1874955970,15840,15840,15840,15840,40
|
|
20240625,095100,1874322370,15840,15820,15840,15800,484
|
|
20240625,095000,1866666490,15820,15800,15850,15800,1177
|
|
20240625,094900,1848037260,15790,15780,15790,15780,259
|
|
20240625,094800,1843949590,15750,15750,15780,15740,134
|
|
20240625,094700,1841839290,15750,15750,15780,15750,242
|
|
20240625,094600,1838025970,15750,15730,15750,15720,1185
|
|
20240625,094500,1819371770,15740,15700,15740,15700,1682
|
|
20240625,094400,1792915400,15700,15700,15700,15670,1113
|
|
20240625,094300,1775469030,15710,15690,15710,15670,1230
|
|
20240625,094200,1756181700,15690,15740,15740,15690,1496
|
|
20240625,094100,1732661890,15740,15740,15740,15720,671
|
|
20240625,094000,1722104310,15730,15700,15730,15700,482
|
|
20240625,093900,1714529090,15700,15700,15730,15700,893
|
|
20240625,093800,1700508140,15700,15600,15700,15600,1032
|
|
20240625,093700,1684367590,15600,15600,15640,15600,279
|
|
20240625,093600,1680015050,15620,15550,15620,15550,1905
|
|
20240625,093500,1650354890,15550,15630,15650,15550,7927
|
|
20240625,093400,1526669040,15620,15670,15670,15620,1076
|
|
20240625,093300,1509831810,15670,15730,15730,15670,5618
|
|
20240625,093200,1421598370,15730,15730,15770,15720,367
|
|
20240625,093100,1415819270,15730,15800,15810,15730,3449
|
|
20240625,093000,1361484140,15800,15820,15820,15800,2054
|
|
20240625,092900,1329021380,15830,15790,15830,15790,6407
|
|
20240625,092800,1227768570,15790,15760,15790,15760,170
|
|
20240625,092700,1225084330,15760,15760,15760,15760,952
|
|
20240625,092600,1210080810,15760,15750,15810,15750,699
|
|
20240625,092500,1199058680,15790,15780,15790,15730,3307
|
|
20240625,092400,1146956580,15780,15820,15820,15780,4225
|
|
20240625,092300,1080175790,15830,15870,15870,15820,1653
|
|
20240625,092200,1054006320,15930,15850,15930,15810,1262
|
|
20240625,092100,1034007590,15850,15800,15850,15790,3960
|
|
20240625,092000,971395790,15790,15890,15890,15790,4336
|
|
20240625,091900,902749950,15900,15930,15940,15900,7627
|
|
20240625,091800,781361070,15940,15970,15970,15930,1039
|
|
20240625,091700,764800110,15980,15930,16050,15920,3000
|
|
20240625,091600,716961160,15950,15970,15970,15920,2446
|
|
20240625,091500,677960100,15970,16050,16050,15970,3838
|
|
20240625,091400,616592300,16100,16080,16100,15990,2192
|
|
20240625,091300,581479420,16100,16030,16180,16000,730
|
|
20240625,091200,569761170,16030,15990,16030,15970,973
|
|
20240625,091100,554190370,16010,16000,16060,15990,7915
|
|
20240625,091000,427540090,16060,16020,16070,16000,2560
|
|
20240625,090900,386536510,16020,16080,16080,16010,6510
|
|
20240625,090800,282063550,16080,16100,16130,16080,874
|
|
20240625,090700,267999850,16100,16130,16130,16080,1249
|
|
20240625,090600,247885900,16110,16120,16120,16110,213
|
|
20240625,090500,244454290,16110,16070,16180,16070,298
|
|
20240625,090400,239648900,16070,16130,16130,16070,970
|
|
20240625,090300,224035010,16130,16110,16140,16050,2093
|
|
20240625,090200,190337320,16100,16200,16210,16100,297
|
|
20240625,090100,185535010,16090,16040,16190,16010,2620
|
|
20240625,090000,143479120,16060,16120,16250,16030,8832
|