604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,190100,3587809460,5730,5730,5730,5730,1735
|
|
20240624,190000,3587809460,5730,5730,5730,5730,0
|
|
20240624,185900,3587809460,5730,5730,5730,5730,0
|
|
20240624,185800,3587809460,5730,5730,5730,5730,0
|
|
20240624,185700,3587809460,5730,5730,5730,5730,0
|
|
20240624,185600,3587809460,5730,5730,5730,5730,0
|
|
20240624,185500,3587809460,5730,5730,5730,5730,0
|
|
20240624,185400,3587809460,5730,5730,5730,5730,0
|
|
20240624,185300,3587809460,5730,5730,5730,5730,0
|
|
20240624,185200,3587809460,5730,5730,5730,5730,0
|
|
20240624,185100,3587809460,5730,5730,5730,5730,0
|
|
20240624,185000,3587809460,5730,5730,5730,5730,0
|
|
20240624,184900,3587809460,5730,5730,5730,5730,0
|
|
20240624,184800,3587809460,5730,5730,5730,5730,0
|
|
20240624,184700,3587809460,5730,5730,5730,5730,0
|
|
20240624,184600,3587809460,5730,5730,5730,5730,0
|
|
20240624,184500,3587809460,5730,5730,5730,5730,0
|
|
20240624,184400,3587809460,5730,5730,5730,5730,0
|
|
20240624,184300,3587809460,5730,5730,5730,5730,0
|
|
20240624,184200,3587809460,5730,5730,5730,5730,0
|
|
20240624,184100,3587809460,5730,5730,5730,5730,0
|
|
20240624,184000,3587809460,5730,5730,5730,5730,0
|
|
20240624,183900,3587809460,5730,5730,5730,5730,0
|
|
20240624,183800,3587809460,5730,5730,5730,5730,0
|
|
20240624,183700,3587809460,5730,5730,5730,5730,0
|
|
20240624,183600,3587809460,5730,5730,5730,5730,0
|
|
20240624,183500,3587809460,5730,5730,5730,5730,0
|
|
20240624,183400,3587809460,5730,5730,5730,5730,0
|
|
20240624,183300,3587809460,5730,5730,5730,5730,0
|
|
20240624,183200,3587809460,5730,5730,5730,5730,0
|
|
20240624,183100,3587809460,5730,5730,5730,5730,1735
|
|
20240624,183000,3587809460,5730,5730,5730,5730,0
|
|
20240624,182900,3587809460,5730,5730,5730,5730,0
|
|
20240624,182800,3587809460,5730,5730,5730,5730,0
|
|
20240624,182700,3587809460,5730,5730,5730,5730,0
|
|
20240624,182600,3587809460,5730,5730,5730,5730,0
|
|
20240624,182500,3587809460,5730,5730,5730,5730,0
|
|
20240624,182400,3587809460,5730,5730,5730,5730,0
|
|
20240624,182300,3587809460,5730,5730,5730,5730,0
|
|
20240624,182200,3587809460,5730,5730,5730,5730,0
|
|
20240624,182100,3587809460,5730,5730,5730,5730,0
|
|
20240624,182000,3587809460,5730,5730,5730,5730,0
|
|
20240624,181900,3587809460,5730,5730,5730,5730,0
|
|
20240624,181800,3587809460,5730,5730,5730,5730,0
|
|
20240624,181700,3587809460,5730,5730,5730,5730,0
|
|
20240624,181600,3587809460,5730,5730,5730,5730,0
|
|
20240624,181500,3587809460,5730,5730,5730,5730,0
|
|
20240624,181400,3587809460,5730,5730,5730,5730,0
|
|
20240624,181300,3587809460,5730,5730,5730,5730,0
|
|
20240624,181200,3587809460,5730,5730,5730,5730,0
|
|
20240624,181100,3587809460,5730,5730,5730,5730,0
|
|
20240624,181000,3587809460,5730,5730,5730,5730,0
|
|
20240624,180900,3587809460,5730,5730,5730,5730,0
|
|
20240624,180800,3587809460,5730,5730,5730,5730,0
|
|
20240624,180700,3587809460,5730,5730,5730,5730,0
|
|
20240624,180600,3587809460,5730,5730,5730,5730,0
|
|
20240624,180500,3587809460,5730,5730,5730,5730,0
|
|
20240624,180400,3587809460,5730,5730,5730,5730,0
|
|
20240624,180300,3587809460,5730,5730,5730,5730,0
|
|
20240624,180200,3587809460,5730,5730,5730,5730,0
|
|
20240624,180100,3587809460,5730,5730,5730,5730,1735
|
|
20240624,180000,3587809460,5730,5730,5730,5730,0
|
|
20240624,175900,3587809460,5730,5730,5730,5730,0
|
|
20240624,175800,3587809460,5730,5730,5730,5730,0
|
|
20240624,175700,3587809460,5730,5730,5730,5730,0
|
|
20240624,175600,3587809460,5730,5730,5730,5730,0
|
|
20240624,175500,3587809460,5730,5730,5730,5730,0
|
|
20240624,175400,3587809460,5730,5730,5730,5730,0
|
|
20240624,175300,3587809460,5730,5730,5730,5730,0
|
|
20240624,175200,3587809460,5730,5730,5730,5730,0
|
|
20240624,175100,3587809460,5730,5730,5730,5730,0
|
|
20240624,175000,3587809460,5730,5730,5730,5730,0
|
|
20240624,174900,3587809460,5730,5730,5730,5730,0
|
|
20240624,174800,3587809460,5730,5730,5730,5730,0
|
|
20240624,174700,3587809460,5730,5730,5730,5730,0
|
|
20240624,174600,3587809460,5730,5730,5730,5730,0
|
|
20240624,174500,3587809460,5730,5730,5730,5730,0
|
|
20240624,174400,3587809460,5730,5730,5730,5730,0
|
|
20240624,174300,3587809460,5730,5730,5730,5730,0
|
|
20240624,174200,3587809460,5730,5730,5730,5730,0
|
|
20240624,174100,3587809460,5730,5730,5730,5730,0
|
|
20240624,174000,3587809460,5730,5730,5730,5730,0
|
|
20240624,173900,3587809460,5730,5730,5730,5730,0
|
|
20240624,173800,3587809460,5730,5730,5730,5730,0
|
|
20240624,173700,3587809460,5730,5730,5730,5730,0
|
|
20240624,173600,3587809460,5730,5730,5730,5730,0
|
|
20240624,173500,3587809460,5730,5730,5730,5730,0
|
|
20240624,173400,3587809460,5730,5730,5730,5730,0
|
|
20240624,173300,3587809460,5730,5730,5730,5730,0
|
|
20240624,173200,3587809460,5730,5730,5730,5730,0
|
|
20240624,173100,3587809460,5730,5730,5730,5730,1735
|
|
20240624,173000,3587809460,5730,5730,5730,5730,0
|
|
20240624,172900,3587809460,5730,5730,5730,5730,0
|
|
20240624,172800,3587809460,5730,5730,5730,5730,0
|
|
20240624,172700,3587809460,5730,5730,5730,5730,0
|
|
20240624,172600,3587809460,5730,5730,5730,5730,0
|
|
20240624,172500,3587809460,5730,5730,5730,5730,0
|
|
20240624,172400,3587809460,5730,5730,5730,5730,0
|
|
20240624,172300,3587809460,5730,5730,5730,5730,0
|
|
20240624,172200,3587809460,5730,5730,5730,5730,0
|
|
20240624,172100,3587809460,5730,5730,5730,5730,0
|
|
20240624,172000,3587809460,5730,5730,5730,5730,0
|
|
20240624,171900,3587809460,5730,5730,5730,5730,0
|
|
20240624,171800,3587809460,5730,5730,5730,5730,0
|
|
20240624,171700,3587809460,5730,5730,5730,5730,0
|
|
20240624,171600,3587809460,5730,5730,5730,5730,0
|
|
20240624,171500,3587809460,5730,5730,5730,5730,0
|
|
20240624,171400,3587809460,5730,5730,5730,5730,0
|
|
20240624,171300,3587809460,5730,5730,5730,5730,0
|
|
20240624,171200,3587809460,5730,5730,5730,5730,0
|
|
20240624,171100,3587809460,5730,5730,5730,5730,0
|
|
20240624,171000,3587809460,5730,5730,5730,5730,0
|
|
20240624,170900,3587809460,5730,5730,5730,5730,0
|
|
20240624,170800,3587809460,5730,5730,5730,5730,0
|
|
20240624,170700,3587809460,5730,5730,5730,5730,0
|
|
20240624,170600,3587809460,5730,5730,5730,5730,0
|
|
20240624,170500,3587809460,5730,5730,5730,5730,0
|
|
20240624,170400,3587809460,5730,5730,5730,5730,0
|
|
20240624,170300,3587809460,5730,5730,5730,5730,0
|
|
20240624,170200,3587809460,5730,5730,5730,5730,0
|
|
20240624,170100,3587809460,5730,5730,5730,5730,1735
|
|
20240624,170000,3587809460,5730,5730,5730,5730,0
|
|
20240624,165900,3587809460,5730,5730,5730,5730,0
|
|
20240624,165800,3587809460,5730,5730,5730,5730,0
|
|
20240624,165700,3587809460,5730,5730,5730,5730,0
|
|
20240624,165600,3587809460,5730,5730,5730,5730,0
|
|
20240624,165500,3587809460,5730,5730,5730,5730,0
|
|
20240624,165400,3587809460,5730,5730,5730,5730,0
|
|
20240624,165300,3587809460,5730,5730,5730,5730,0
|
|
20240624,165200,3587809460,5730,5730,5730,5730,0
|
|
20240624,165100,3587809460,5730,5730,5730,5730,0
|
|
20240624,165000,3587809460,5730,5730,5730,5730,0
|
|
20240624,164900,3587809460,5730,5730,5730,5730,0
|
|
20240624,164800,3587809460,5730,5730,5730,5730,0
|
|
20240624,164700,3587809460,5730,5730,5730,5730,0
|
|
20240624,164600,3587809460,5730,5730,5730,5730,0
|
|
20240624,164500,3587809460,5730,5730,5730,5730,0
|
|
20240624,164400,3587809460,5730,5730,5730,5730,0
|
|
20240624,164300,3587809460,5730,5730,5730,5730,0
|
|
20240624,164200,3587809460,5730,5730,5730,5730,0
|
|
20240624,164100,3587809460,5730,5730,5730,5730,0
|
|
20240624,164000,3587809460,5730,5730,5730,5730,0
|
|
20240624,163900,3587809460,5730,5730,5730,5730,0
|
|
20240624,163800,3587809460,5730,5730,5730,5730,0
|
|
20240624,163700,3587809460,5730,5730,5730,5730,0
|
|
20240624,163600,3587809460,5730,5730,5730,5730,0
|
|
20240624,163500,3587809460,5730,5730,5730,5730,0
|
|
20240624,163400,3587809460,5730,5730,5730,5730,0
|
|
20240624,163300,3587809460,5730,5730,5730,5730,0
|
|
20240624,163200,3587809460,5730,5730,5730,5730,0
|
|
20240624,163100,3587809460,5730,5730,5730,5730,1735
|
|
20240624,163000,3587809460,5730,5730,5730,5730,0
|
|
20240624,162900,3587809460,5730,5730,5730,5730,0
|
|
20240624,162800,3587809460,5730,5730,5730,5730,0
|
|
20240624,162700,3587809460,5730,5730,5730,5730,0
|
|
20240624,162600,3587809460,5730,5730,5730,5730,0
|
|
20240624,162500,3587809460,5730,5730,5730,5730,0
|
|
20240624,162400,3587809460,5730,5730,5730,5730,0
|
|
20240624,162300,3587809460,5730,5730,5730,5730,0
|
|
20240624,162200,3587809460,5730,5730,5730,5730,0
|
|
20240624,162100,3587809460,5730,5730,5730,5730,0
|
|
20240624,162000,3587809460,5730,5730,5730,5730,0
|
|
20240624,161900,3587809460,5730,5730,5730,5730,0
|
|
20240624,161800,3587809460,5730,5730,5730,5730,0
|
|
20240624,161700,3587809460,5730,5730,5730,5730,0
|
|
20240624,161600,3587809460,5730,5730,5730,5730,0
|
|
20240624,161500,3587809460,5730,5730,5730,5730,0
|
|
20240624,161400,3587809460,5730,5730,5730,5730,0
|
|
20240624,161300,3587809460,5730,5730,5730,5730,0
|
|
20240624,161200,3587809460,5730,5730,5730,5730,0
|
|
20240624,161100,3587809460,5730,5730,5730,5730,0
|
|
20240624,161000,3587809460,5730,5730,5730,5730,0
|
|
20240624,160900,3587809460,5730,5730,5730,5730,0
|
|
20240624,160800,3587809460,5730,5730,5730,5730,0
|
|
20240624,160700,3587809460,5730,5730,5730,5730,0
|
|
20240624,160600,3587809460,5730,5730,5730,5730,0
|
|
20240624,160500,3587809460,5730,5730,5730,5730,0
|
|
20240624,160400,3587809460,5730,5730,5730,5730,0
|
|
20240624,160300,3587809460,5730,5730,5730,5730,0
|
|
20240624,160200,3587809460,5730,5730,5730,5730,0
|
|
20240624,160100,3587809460,5730,5730,5730,5730,1735
|
|
20240624,160000,3587809460,5730,5730,5730,5730,0
|
|
20240624,155900,3587809460,5730,5730,5730,5730,0
|
|
20240624,155800,3587809460,5730,5730,5730,5730,0
|
|
20240624,155700,3587809460,5730,5730,5730,5730,0
|
|
20240624,155600,3587809460,5730,5730,5730,5730,0
|
|
20240624,155500,3587809460,5730,5730,5730,5730,0
|
|
20240624,155400,3587809460,5730,5730,5730,5730,0
|
|
20240624,155300,3587809460,5730,5730,5730,5730,0
|
|
20240624,155200,3587809460,5730,5730,5730,5730,0
|
|
20240624,155100,3587809460,5730,5730,5730,5730,0
|
|
20240624,155000,3587809460,5730,5730,5730,5730,0
|
|
20240624,154900,3587809460,5730,5730,5730,5730,0
|
|
20240624,154800,3587809460,5730,5730,5730,5730,0
|
|
20240624,154700,3587809460,5730,5730,5730,5730,0
|
|
20240624,154600,3587809460,5730,5730,5730,5730,0
|
|
20240624,154500,3587809460,5730,5730,5730,5730,0
|
|
20240624,154400,3587809460,5730,5730,5730,5730,0
|
|
20240624,154300,3587809460,5730,5730,5730,5730,0
|
|
20240624,154200,3587809460,5730,5730,5730,5730,0
|
|
20240624,154100,3587809460,5730,5730,5730,5730,0
|
|
20240624,154000,3587809460,5730,5730,5730,5730,0
|
|
20240624,153900,3587809460,5730,5730,5730,5730,0
|
|
20240624,153800,3587809460,5730,5730,5730,5730,0
|
|
20240624,153700,3587809460,5730,5730,5730,5730,0
|
|
20240624,153600,3587809460,5730,5730,5730,5730,0
|
|
20240624,153500,3587809460,5730,5730,5730,5730,0
|
|
20240624,153400,3587809460,5730,5730,5730,5730,0
|
|
20240624,153300,3587809460,5730,5730,5730,5730,0
|
|
20240624,153200,3587809460,5730,5730,5730,5730,0
|
|
20240624,153100,3587809460,5730,5730,5730,5730,1735
|
|
20240624,153000,3587809460,5730,5730,5730,5730,1735
|
|
20240624,152900,3577867910,5730,5730,5730,5730,0
|
|
20240624,152800,3577867910,5730,5730,5730,5730,0
|
|
20240624,152700,3577867910,5730,5730,5730,5730,0
|
|
20240624,152600,3577867910,5730,5730,5730,5730,0
|
|
20240624,152500,3577867910,5730,5730,5730,5730,0
|
|
20240624,152400,3577867910,5730,5730,5730,5730,0
|
|
20240624,152300,3577867910,5730,5730,5730,5730,0
|
|
20240624,152200,3577867910,5730,5730,5730,5730,0
|
|
20240624,152100,3577867910,5730,5730,5730,5730,0
|
|
20240624,152000,3577867910,5730,5730,5730,5730,0
|
|
20240624,151900,3577867910,5730,5720,5790,5700,2162
|
|
20240624,151800,3565402530,5720,5770,5770,5720,34
|
|
20240624,151700,3565207410,5780,5710,5800,5710,5070
|
|
20240624,151600,3535962730,5710,5710,5710,5700,639
|
|
20240624,151500,3532319790,5730,5730,5730,5730,0
|
|
20240624,151400,3532319790,5730,5720,5730,5710,551
|
|
20240624,151300,3529173140,5730,5730,5730,5720,282
|
|
20240624,151200,3527559690,5730,5730,5730,5730,2
|
|
20240624,151100,3527548230,5730,5720,5730,5710,328
|
|
20240624,151000,3525672450,5740,5740,5740,5740,3
|
|
20240624,150900,3525655230,5740,5740,5740,5740,360
|
|
20240624,150800,3523588830,5750,5740,5750,5740,366
|
|
20240624,150700,3521487970,5750,5710,5750,5710,72
|
|
20240624,150600,3521075320,5710,5730,5730,5710,870
|
|
20240624,150500,3516098420,5730,5730,5730,5730,7
|
|
20240624,150400,3516058310,5730,5730,5730,5730,65
|
|
20240624,150300,3515685860,5740,5740,5740,5740,10
|
|
20240624,150200,3515628460,5740,5720,5740,5720,307
|
|
20240624,150100,3513871380,5720,5720,5720,5720,0
|
|
20240624,150000,3513871380,5720,5740,5740,5720,1185
|
|
20240624,145900,3507084300,5740,5740,5740,5740,245
|
|
20240624,145800,3505678000,5740,5740,5740,5740,251
|
|
20240624,145700,3504237260,5740,5740,5740,5740,42
|
|
20240624,145600,3503996180,5740,5720,5740,5720,266
|
|
20240624,145500,3502471330,5720,5720,5720,5720,48
|
|
20240624,145400,3502196770,5730,5720,5730,5720,69
|
|
20240624,145300,3501801610,5720,5720,5720,5720,1
|
|
20240624,145200,3501795890,5730,5730,5730,5730,18
|
|
20240624,145100,3501692750,5730,5710,5730,5700,314
|
|
20240624,145000,3499902400,5730,5700,5730,5700,475
|
|
20240624,144900,3497188890,5710,5710,5710,5710,3
|
|
20240624,144800,3497171760,5730,5730,5730,5730,0
|
|
20240624,144700,3497171760,5730,5730,5730,5730,1
|
|
20240624,144600,3497166030,5700,5730,5730,5700,1550
|
|
20240624,144500,3488298010,5730,5750,5750,5730,1397
|
|
20240624,144400,3480277340,5750,5750,5750,5750,1
|
|
20240624,144300,3480271590,5750,5760,5760,5730,153
|
|
20240624,144200,3479392090,5760,5750,5760,5730,417
|
|
20240624,144100,3477002380,5750,5760,5760,5730,22
|
|
20240624,144000,3476875700,5760,5770,5770,5760,137
|
|
20240624,143900,3476085580,5770,5770,5770,5770,227
|
|
20240624,143800,3474775790,5770,5760,5770,5730,460
|
|
20240624,143700,3472128500,5760,5770,5770,5730,4475
|
|
20240624,143600,3446383410,5750,5750,5750,5750,0
|
|
20240624,143500,3446383410,5750,5750,5750,5750,0
|
|
20240624,143400,3446383410,5750,5740,5750,5730,2499
|
|
20240624,143300,3432025930,5730,5720,5740,5720,1164
|
|
20240624,143200,3425351160,5710,5700,5710,5700,1360
|
|
20240624,143100,3417595020,5710,5690,5710,5660,7001
|
|
20240624,143000,3377687430,5700,5650,5700,5650,2013
|
|
20240624,142900,3366243580,5660,5660,5660,5660,40
|
|
20240624,142800,3366017180,5660,5660,5660,5660,63
|
|
20240624,142700,3365660600,5660,5660,5660,5660,25
|
|
20240624,142600,3365519100,5670,5670,5670,5670,9
|
|
20240624,142500,3365468070,5680,5680,5680,5680,0
|
|
20240624,142400,3365468070,5680,5630,5680,5620,4046
|
|
20240624,142300,3342544180,5620,5620,5620,5620,1492
|
|
20240624,142200,3334159140,5610,5610,5610,5610,0
|
|
20240624,142100,3334159140,5610,5620,5620,5610,462
|
|
20240624,142000,3331564500,5620,5620,5620,5620,25
|
|
20240624,141900,3331424000,5620,5620,5620,5620,0
|
|
20240624,141800,3331424000,5620,5610,5620,5610,688
|
|
20240624,141700,3327559920,5610,5610,5620,5610,20
|
|
20240624,141600,3327447540,5610,5610,5610,5610,2
|
|
20240624,141500,3327436320,5610,5620,5620,5610,51
|
|
20240624,141400,3327149710,5620,5620,5620,5620,0
|
|
20240624,141300,3327149710,5620,5620,5620,5620,0
|
|
20240624,141200,3327149710,5620,5610,5620,5610,338
|
|
20240624,141100,3325253520,5610,5610,5610,5610,0
|
|
20240624,141000,3325253520,5610,5600,5610,5600,3100
|
|
20240624,140900,3307867550,5610,5610,5610,5590,1032
|
|
20240624,140800,3302083640,5610,5600,5610,5600,3
|
|
20240624,140700,3302066830,5610,5610,5610,5610,50
|
|
20240624,140600,3301786330,5600,5610,5610,5600,47
|
|
20240624,140500,3301523030,5610,5600,5610,5600,78
|
|
20240624,140400,3301086220,5620,5620,5620,5620,5
|
|
20240624,140300,3301058120,5620,5610,5620,5610,23
|
|
20240624,140200,3300928930,5620,5620,5630,5610,1100
|
|
20240624,140100,3294740360,5620,5620,5630,5620,2002
|
|
20240624,140000,3283478600,5580,5620,5630,5580,3340
|
|
20240624,135900,3264794760,5630,5630,5630,5630,1
|
|
20240624,135800,3264789130,5620,5620,5620,5620,146
|
|
20240624,135700,3263968610,5620,5620,5620,5620,1
|
|
20240624,135600,3263962990,5610,5610,5610,5610,0
|
|
20240624,135500,3263962990,5610,5610,5610,5610,0
|
|
20240624,135400,3263962990,5610,5610,5610,5610,0
|
|
20240624,135300,3263962990,5610,5620,5620,5610,327
|
|
20240624,135200,3262127420,5620,5620,5620,5620,17
|
|
20240624,135100,3262031880,5620,5620,5620,5620,8
|
|
20240624,135000,3261986920,5610,5610,5610,5610,433
|
|
20240624,134900,3259557790,5610,5610,5610,5610,5
|
|
20240624,134800,3259529740,5620,5620,5620,5620,0
|
|
20240624,134700,3259529740,5620,5610,5620,5610,150
|
|
20240624,134600,3258687240,5610,5610,5610,5610,0
|
|
20240624,134500,3258687240,5610,5620,5620,5610,90
|
|
20240624,134400,3258181880,5610,5610,5620,5610,28
|
|
20240624,134300,3258024540,5620,5610,5620,5610,107
|
|
20240624,134200,3257423230,5620,5620,5620,5620,267
|
|
20240624,134100,3255922690,5620,5620,5620,5620,1
|
|
20240624,134000,3255917070,5620,5630,5630,5620,519
|
|
20240624,133900,3253000110,5630,5630,5630,5630,224
|
|
20240624,133800,3251738990,5630,5630,5630,5630,19
|
|
20240624,133700,3251632020,5630,5630,5630,5610,283
|
|
20240624,133600,3250039180,5630,5630,5630,5630,233
|
|
20240624,133500,3248727390,5630,5630,5630,5620,701
|
|
20240624,133400,3244787510,5630,5620,5630,5620,267
|
|
20240624,133300,3243286730,5620,5630,5640,5620,355
|
|
20240624,133200,3241286880,5640,5610,5650,5610,1958
|
|
20240624,133100,3230230650,5650,5600,5650,5600,2522
|
|
20240624,133000,3216014710,5600,5610,5620,5600,502
|
|
20240624,132900,3213194970,5620,5620,5620,5620,1
|
|
20240624,132800,3213189350,5620,5620,5620,5620,10
|
|
20240624,132700,3213133150,5600,5610,5610,5600,249
|
|
20240624,132600,3211737750,5610,5610,5610,5610,175
|
|
20240624,132500,3210756000,5610,5600,5610,5590,147
|
|
20240624,132400,3209932710,5600,5600,5600,5600,22
|
|
20240624,132300,3209809510,5600,5600,5600,5600,173
|
|
20240624,132200,3208840710,5600,5600,5600,5600,0
|
|
20240624,132100,3208840710,5600,5590,5600,5590,11
|
|
20240624,132000,3208779210,5600,5600,5600,5600,1
|
|
20240624,131900,3208773610,5590,5590,5590,5590,0
|
|
20240624,131800,3208773610,5590,5600,5600,5590,141
|
|
20240624,131700,3207984510,5590,5600,5600,5590,311
|
|
20240624,131600,3206244270,5600,5590,5600,5580,320
|
|
20240624,131500,3204453900,5600,5590,5600,5590,431
|
|
20240624,131400,3202040980,5580,5590,5590,5580,36
|
|
20240624,131300,3201839750,5590,5590,5590,5590,330
|
|
20240624,131200,3199995050,5590,5580,5590,5570,6
|
|
20240624,131100,3199961600,5580,5560,5590,5560,101
|
|
20240624,131000,3199397320,5560,5580,5590,5560,523
|
|
20240624,130900,3196474920,5570,5570,5570,5570,102
|
|
20240624,130800,3195906780,5600,5550,5600,5550,115
|
|
20240624,130700,3195265200,5550,5590,5590,5550,3108
|
|
20240624,130600,3178015740,5600,5570,5600,5540,1512
|
|
20240624,130500,3169600080,5610,5560,5610,5560,330
|
|
20240624,130400,3167751330,5600,5560,5600,5560,1000
|
|
20240624,130300,3162161350,5550,5550,5560,5540,59
|
|
20240624,130200,3161833980,5560,5570,5580,5530,2912
|
|
20240624,130100,3145695490,5580,5580,5580,5580,174
|
|
20240624,130000,3144724570,5580,5580,5580,5580,0
|
|
20240624,125900,3144724570,5580,5570,5580,5550,1050
|
|
20240624,125800,3138889040,5580,5570,5580,5570,69
|
|
20240624,125700,3138504270,5570,5570,5570,5570,1030
|
|
20240624,125600,3132767170,5570,5570,5570,5570,17
|
|
20240624,125500,3132672480,5570,5580,5580,5570,68
|
|
20240624,125400,3132293310,5580,5600,5600,5580,19
|
|
20240624,125300,3132187170,5580,5620,5620,5560,29
|
|
20240624,125200,3132025750,5600,5610,5620,5550,1106
|
|
20240624,125100,3125863390,5600,5610,5610,5590,53
|
|
20240624,125000,3125567080,5590,5600,5600,5590,72
|
|
20240624,124900,3125164170,5610,5620,5620,5600,29
|
|
20240624,124800,3125001610,5620,5600,5620,5600,842
|
|
20240624,124700,3120281890,5610,5620,5620,5610,665
|
|
20240624,124600,3116548940,5620,5610,5620,5610,343
|
|
20240624,124500,3114623510,5610,5620,5620,5610,1025
|
|
20240624,124400,3108868260,5630,5620,5630,5610,1461
|
|
20240624,124300,3100656480,5640,5600,5640,5590,2276
|
|
20240624,124200,3087868050,5600,5570,5600,5570,3099
|
|
20240624,124100,3070549090,5570,5550,5570,5550,2191
|
|
20240624,124000,3058352680,5550,5550,5550,5540,375
|
|
20240624,123900,3056272130,5550,5550,5550,5550,10
|
|
20240624,123800,3056216630,5560,5550,5560,5550,473
|
|
20240624,123700,3053591460,5560,5550,5560,5550,547
|
|
20240624,123600,3050550540,5560,5550,5570,5550,445
|
|
20240624,123500,3048072500,5550,5540,5550,5540,545
|
|
20240624,123400,3045050310,5540,5560,5560,5540,468
|
|
20240624,123300,3042454330,5550,5560,5560,5550,1105
|
|
20240624,123200,3036317530,5560,5560,5560,5560,83
|
|
20240624,123100,3035856050,5550,5550,5550,5550,26
|
|
20240624,123000,3035711750,5550,5550,5550,5550,100
|
|
20240624,122900,3035156750,5550,5550,5570,5550,89
|
|
20240624,122800,3034662470,5540,5540,5540,5540,0
|
|
20240624,122700,3034662470,5540,5540,5540,5530,3053
|
|
20240624,122600,3017759380,5540,5550,5550,5540,226
|
|
20240624,122500,3016505340,5550,5570,5570,5540,4624
|
|
20240624,122400,2990786510,5570,5580,5580,5550,191
|
|
20240624,122300,2989723190,5570,5550,5590,5550,451
|
|
20240624,122200,2987205990,5550,5550,5550,5550,897
|
|
20240624,122100,2982227640,5550,5550,5580,5550,1422
|
|
20240624,122000,2974331700,5550,5580,5580,5550,2040
|
|
20240624,121900,2962987590,5580,5590,5590,5580,697
|
|
20240624,121800,2959098030,5590,5590,5610,5590,978
|
|
20240624,121700,2953625730,5590,5570,5600,5570,477
|
|
20240624,121600,2950955290,5590,5590,5600,5580,1491
|
|
20240624,121500,2942612610,5590,5570,5590,5570,720
|
|
20240624,121400,2938588130,5550,5550,5590,5540,2834
|
|
20240624,121300,2922851740,5600,5580,5600,5540,6615
|
|
20240624,121200,2885987570,5590,5520,5590,5520,11471
|
|
20240624,121100,2822277820,5520,5510,5520,5490,2160
|
|
20240624,121000,2810372600,5510,5470,5510,5470,2840
|
|
20240624,120900,2794765000,5440,5430,5470,5430,1606
|
|
20240624,120800,2786014600,5410,5430,5430,5410,2347
|
|
20240624,120700,2773308330,5440,5460,5480,5420,2452
|
|
20240624,120600,2759948280,5460,5460,5490,5460,9827
|
|
20240624,120500,2706146990,5470,5440,5470,5410,1743
|
|
20240624,120400,2696642150,5440,5430,5480,5410,10625
|
|
20240624,120300,2638897520,5430,5320,5430,5320,28950
|
|
20240624,120200,2482860000,5330,5230,5340,5060,53861
|
|
20240624,120100,2202776700,5050,5050,5050,5050,0
|
|
20240624,120000,2202776700,5050,5050,5050,5050,0
|
|
20240624,115900,2202776700,5050,5410,5410,5050,69087
|
|
20240624,115800,1839952250,5420,5400,5420,5390,600
|
|
20240624,115700,1836711790,5380,5430,5450,5290,34472
|
|
20240624,115600,1651909320,5430,5460,5510,5400,32063
|
|
20240624,115500,1477064300,5380,5380,5380,5380,0
|
|
20240624,115400,1477064300,5380,5380,5380,5380,0
|
|
20240624,115300,1477064300,5380,5520,5520,5380,33774
|
|
20240624,115200,1294021390,5520,5530,5580,5450,9214
|
|
20240624,115100,1243327290,5540,5600,5600,5470,7030
|
|
20240624,115000,1204471660,5600,5560,5610,5460,14260
|
|
20240624,114900,1125505730,5580,5610,5640,5520,15397
|
|
20240624,114800,1039739730,5660,5700,5720,5610,6141
|
|
20240624,114700,1005056380,5710,5640,5710,5600,4594
|
|
20240624,114600,979136750,5640,5690,5750,5610,14031
|
|
20240624,114500,899506370,5720,5740,5790,5680,2453
|
|
20240624,114400,885486090,5710,5770,5770,5680,13798
|
|
20240624,114300,806691460,5780,5820,5820,5750,9539
|
|
20240624,114200,751640690,5820,5820,5840,5820,8709
|
|
20240624,114100,700954140,5820,5820,5820,5810,4470
|
|
20240624,114000,674938990,5820,5820,5820,5820,245
|
|
20240624,113900,673513090,5820,5820,5820,5820,5166
|
|
20240624,113800,643446970,5820,5850,5860,5800,47498
|
|
20240624,113700,367168690,5870,5870,5880,5870,98
|
|
20240624,113600,366593250,5870,5860,5870,5830,5026
|
|
20240624,113500,337280920,5850,5860,5860,5850,5000
|
|
20240624,113400,308030050,5860,5880,5880,5860,20000
|
|
20240624,113300,190801740,5880,5920,5950,5870,9614
|
|
20240624,113200,134189140,5910,5950,5950,5910,4000
|
|
20240624,113100,110495660,5950,5950,5950,5950,24
|
|
20240624,113000,110352860,5960,5960,5960,5960,101
|
|
20240624,112900,109750900,5950,5950,5950,5950,27
|
|
20240624,112800,109590250,5950,5950,5950,5950,0
|
|
20240624,112700,109590250,5950,5950,5950,5950,0
|
|
20240624,112600,109590250,5950,5950,5950,5950,25
|
|
20240624,112500,109441500,5960,5960,5960,5960,6
|
|
20240624,112400,109405740,5950,5950,5950,5950,25
|
|
20240624,112300,109256990,5960,5960,5960,5960,3
|
|
20240624,112200,109239110,5960,5960,5960,5960,9
|
|
20240624,112100,109185470,5950,5950,5950,5950,25
|
|
20240624,112000,109036720,5950,5950,5950,5950,0
|
|
20240624,111900,109036720,5950,5950,5950,5950,64
|
|
20240624,111800,108655920,6000,5990,6000,5990,50
|
|
20240624,111700,108355930,5970,5950,5970,5950,78
|
|
20240624,111600,107891780,5960,5960,5960,5960,0
|
|
20240624,111500,107891780,5960,5950,5960,5950,25
|
|
20240624,111400,107743020,5960,5960,5960,5960,3
|
|
20240624,111300,107725140,5950,5950,5950,5950,0
|
|
20240624,111200,107725140,5950,5950,5950,5950,25
|
|
20240624,111100,107576390,5950,5950,5950,5950,2
|
|
20240624,111000,107564490,5950,5950,5950,5950,0
|
|
20240624,110900,107564490,5950,5950,5950,5950,25
|
|
20240624,110800,107415740,5950,5950,5950,5950,2
|
|
20240624,110700,107403840,5950,5950,5950,5950,25
|
|
20240624,110600,107255090,5950,5950,5950,5950,0
|
|
20240624,110500,107255090,5950,5950,5950,5950,25
|
|
20240624,110400,107106340,5950,5950,5950,5950,0
|
|
20240624,110300,107106340,5950,5950,5950,5950,0
|
|
20240624,110200,107106340,5950,5980,6000,5950,115
|
|
20240624,110100,106417920,5950,5950,5950,5950,2
|
|
20240624,110000,106406020,5950,5950,5950,5950,25
|
|
20240624,105900,106257270,5960,5960,5960,5960,0
|
|
20240624,105800,106257270,5960,5960,5960,5960,546
|
|
20240624,105700,103003110,5960,5960,5960,5960,43
|
|
20240624,105600,102746830,5950,5950,5950,5950,0
|
|
20240624,105500,102746830,5950,5950,5960,5950,36
|
|
20240624,105400,102532530,5960,5960,5960,5960,14
|
|
20240624,105300,102449090,5960,5960,5960,5960,7
|
|
20240624,105200,102407370,5950,5960,5960,5950,42
|
|
20240624,105100,102157300,5960,5960,5980,5960,17
|
|
20240624,105000,102055880,5950,5950,5950,5950,25
|
|
20240624,104900,101907130,5960,5960,5960,5960,18
|
|
20240624,104800,101799850,5960,5960,5960,5960,25
|
|
20240624,104700,101650850,5970,5990,5990,5970,370
|
|
20240624,104600,99437950,5950,5950,5950,5950,0
|
|
20240624,104500,99437950,5950,5950,5950,5950,25
|
|
20240624,104400,99289200,5960,5990,5990,5960,72
|
|
20240624,104300,98858010,5950,5960,5960,5950,97
|
|
20240624,104200,98280830,5940,5940,5940,5940,181
|
|
20240624,104100,97205690,5940,5940,5940,5940,589
|
|
20240624,104000,93707030,5940,5940,5940,5940,25
|
|
20240624,103900,93558530,5940,5940,5940,5940,0
|
|
20240624,103800,93558530,5940,5940,5940,5940,25
|
|
20240624,103700,93410030,5930,5930,5930,5930,0
|
|
20240624,103600,93410030,5930,5930,5930,5930,25
|
|
20240624,103500,93261780,5930,5930,5930,5930,0
|
|
20240624,103400,93261780,5930,5930,5930,5930,1
|
|
20240624,103300,93255850,5930,5930,5930,5930,25
|
|
20240624,103200,93107600,5930,5930,5930,5930,163
|
|
20240624,103100,92141010,5940,5940,5940,5940,339
|
|
20240624,103000,90127350,5940,5940,5940,5940,0
|
|
20240624,102900,90127350,5940,5940,5940,5940,50
|
|
20240624,102800,89830350,5940,5940,5940,5940,25
|
|
20240624,102700,89681850,5970,5970,5970,5970,168
|
|
20240624,102600,88678890,5940,5940,5940,5940,25
|
|
20240624,102500,88530390,5940,5940,5940,5940,0
|
|
20240624,102400,88530390,5940,5940,5940,5940,324
|
|
20240624,102300,86605830,5970,5940,5970,5940,13
|
|
20240624,102200,86528550,5940,5950,5950,5940,1020
|
|
20240624,102100,80459790,5960,5960,5960,5960,405
|
|
20240624,102000,78045990,5960,5960,5960,5960,0
|
|
20240624,101900,78045990,5960,5960,5960,5960,25
|
|
20240624,101800,77896990,5970,5970,5970,5970,347
|
|
20240624,101700,75825400,5970,5970,5970,5970,0
|
|
20240624,101600,75825400,5970,5970,5970,5970,25
|
|
20240624,101500,75676150,6000,5970,6000,5970,11
|
|
20240624,101400,75610450,5980,5980,5980,5980,15
|
|
20240624,101300,75520750,5970,5970,5970,5970,11
|
|
20240624,101200,75455080,5970,5970,5970,5970,25
|
|
20240624,101100,75305830,5970,5970,5970,5970,0
|
|
20240624,101000,75305830,5970,5970,5970,5970,0
|
|
20240624,100900,75305830,5970,6010,6010,5970,26
|
|
20240624,100800,75150570,6010,6010,6010,6010,1
|
|
20240624,100700,75144560,6010,5970,6010,5970,26
|
|
20240624,100600,74989300,6010,6010,6010,6010,0
|
|
20240624,100500,74989300,6010,5970,6010,5970,120
|
|
20240624,100400,74272820,5980,6010,6010,5980,69
|
|
20240624,100300,73858880,6010,6010,6010,6010,1
|
|
20240624,100200,73852870,5970,6010,6010,5970,95
|
|
20240624,100100,73282920,6010,5980,6010,5980,3162
|
|
20240624,100000,54308100,5980,5970,5980,5970,45
|
|
20240624,095900,54039250,5980,5980,5980,5980,2
|
|
20240624,095800,54027290,5970,5970,5970,5970,0
|
|
20240624,095700,54027290,5970,5970,5970,5970,25
|
|
20240624,095600,53878040,5960,5960,5960,5960,0
|
|
20240624,095500,53878040,5960,5960,5960,5960,25
|
|
20240624,095400,53729040,6000,5970,6000,5970,501
|
|
20240624,095300,50738040,5970,5970,5970,5970,0
|
|
20240624,095200,50738040,5970,5970,5970,5970,54
|
|
20240624,095100,50415660,5980,5980,5980,5980,0
|
|
20240624,095000,50415660,5980,5980,5980,5980,540
|
|
20240624,094900,47186460,5980,5980,5980,5980,0
|
|
20240624,094800,47186460,5980,6000,6000,5980,30
|
|
20240624,094700,47006960,6000,6000,6000,6000,0
|
|
20240624,094600,47006960,6000,6000,6000,6000,1
|
|
20240624,094500,47000960,5980,5980,5980,5980,25
|
|
20240624,094400,46851460,5970,5970,5970,5970,0
|
|
20240624,094300,46851460,5970,5970,5970,5970,25
|
|
20240624,094200,46702210,5970,5970,5970,5970,0
|
|
20240624,094100,46702210,5970,5970,5970,5970,0
|
|
20240624,094000,46702210,5970,5970,5970,5970,25
|
|
20240624,093900,46552960,6000,5970,6000,5970,1001
|
|
20240624,093800,40576960,5970,5990,5990,5970,1026
|
|
20240624,093700,34439960,6000,6000,6000,6000,4
|
|
20240624,093600,34415960,6000,5990,6000,5990,26
|
|
20240624,093500,34260210,5990,5990,5990,5990,0
|
|
20240624,093400,34260210,5990,5990,5990,5990,0
|
|
20240624,093300,34260210,5990,5990,5990,5990,25
|
|
20240624,093200,34110460,5980,5980,5980,5980,0
|
|
20240624,093100,34110460,5980,5980,5980,5980,25
|
|
20240624,093000,33960960,6000,6000,6000,6000,1
|
|
20240624,092900,33954960,5980,5980,5980,5980,0
|
|
20240624,092800,33954960,5980,5990,6000,5980,1095
|
|
20240624,092700,27388460,5990,5990,5990,5990,0
|
|
20240624,092600,27388460,5990,5990,5990,5990,39
|
|
20240624,092500,27154850,6000,6000,6000,6000,5
|
|
20240624,092400,27124850,6000,5990,6000,5990,26
|
|
20240624,092300,26969100,6000,6000,6000,6000,0
|
|
20240624,092200,26969100,6000,5980,6000,5980,594
|
|
20240624,092100,23416940,6000,5980,6000,5980,27
|
|
20240624,092000,23255440,6000,5980,6000,5980,11
|
|
20240624,091900,23189640,5970,5990,5990,5970,615
|
|
20240624,091800,19511750,5990,5990,5990,5990,0
|
|
20240624,091700,19511750,5990,5990,5990,5990,200
|
|
20240624,091600,18313750,5990,5990,5990,5990,24
|
|
20240624,091500,18169990,6000,6000,6000,6000,0
|
|
20240624,091400,18169990,6000,6000,6000,5980,29
|
|
20240624,091300,17996480,6000,6000,6000,6000,101
|
|
20240624,091200,17390480,5980,5980,5980,5980,25
|
|
20240624,091100,17240980,6010,6000,6010,6000,503
|
|
20240624,091000,14222950,5980,5980,5980,5980,100
|
|
20240624,090900,13624950,5980,5980,5980,5980,25
|
|
20240624,090800,13475450,6000,6000,6000,6000,1000
|
|
20240624,090700,7475450,5990,5990,5990,5990,84
|
|
20240624,090600,6972290,6010,6010,6010,6010,100
|
|
20240624,090500,6371290,6010,6010,6010,6010,6
|
|
20240624,090400,6335230,5980,5980,5980,5980,25
|
|
20240624,090300,6185730,6010,6020,6020,5920,960
|
|
20240624,090200,472630,6010,6010,6010,6010,25
|
|
20240624,090100,322380,5970,5970,5970,5970,0
|
|
20240624,090000,322380,5970,5970,5970,5970,54
|