667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,200400,288417190,14450,14450,14450,14450,734
|
|
20240624,200300,288417190,14450,14450,14450,14450,0
|
|
20240624,200200,288417190,14450,14450,14450,14450,0
|
|
20240624,200100,288417190,14450,14450,14450,14450,0
|
|
20240624,200000,288417190,14450,14450,14450,14450,0
|
|
20240624,195900,288417190,14450,14450,14450,14450,0
|
|
20240624,195800,288417190,14450,14450,14450,14450,0
|
|
20240624,195700,288417190,14450,14450,14450,14450,0
|
|
20240624,195600,288417190,14450,14450,14450,14450,0
|
|
20240624,195500,288417190,14450,14450,14450,14450,0
|
|
20240624,195400,288417190,14450,14450,14450,14450,0
|
|
20240624,195300,288417190,14450,14450,14450,14450,0
|
|
20240624,195200,288417190,14450,14450,14450,14450,0
|
|
20240624,195100,288417190,14450,14450,14450,14450,0
|
|
20240624,195000,288417190,14450,14450,14450,14450,0
|
|
20240624,194900,288417190,14450,14450,14450,14450,0
|
|
20240624,194800,288417190,14450,14450,14450,14450,0
|
|
20240624,194700,288417190,14450,14450,14450,14450,0
|
|
20240624,194600,288417190,14450,14450,14450,14450,0
|
|
20240624,194500,288417190,14450,14450,14450,14450,0
|
|
20240624,194400,288417190,14450,14450,14450,14450,0
|
|
20240624,194300,288417190,14450,14450,14450,14450,0
|
|
20240624,194200,288417190,14450,14450,14450,14450,0
|
|
20240624,194100,288417190,14450,14450,14450,14450,0
|
|
20240624,194000,288417190,14450,14450,14450,14450,0
|
|
20240624,193900,288417190,14450,14450,14450,14450,0
|
|
20240624,193800,288417190,14450,14450,14450,14450,0
|
|
20240624,193700,288417190,14450,14450,14450,14450,0
|
|
20240624,193600,288417190,14450,14450,14450,14450,0
|
|
20240624,193500,288417190,14450,14450,14450,14450,0
|
|
20240624,193400,288417190,14450,14450,14450,14450,734
|
|
20240624,193300,288417190,14450,14450,14450,14450,0
|
|
20240624,193200,288417190,14450,14450,14450,14450,0
|
|
20240624,193100,288417190,14450,14450,14450,14450,0
|
|
20240624,193000,288417190,14450,14450,14450,14450,0
|
|
20240624,192900,288417190,14450,14450,14450,14450,0
|
|
20240624,192800,288417190,14450,14450,14450,14450,0
|
|
20240624,192700,288417190,14450,14450,14450,14450,0
|
|
20240624,192600,288417190,14450,14450,14450,14450,0
|
|
20240624,192500,288417190,14450,14450,14450,14450,0
|
|
20240624,192400,288417190,14450,14450,14450,14450,0
|
|
20240624,192300,288417190,14450,14450,14450,14450,0
|
|
20240624,192200,288417190,14450,14450,14450,14450,0
|
|
20240624,192100,288417190,14450,14450,14450,14450,0
|
|
20240624,192000,288417190,14450,14450,14450,14450,0
|
|
20240624,191900,288417190,14450,14450,14450,14450,0
|
|
20240624,191800,288417190,14450,14450,14450,14450,0
|
|
20240624,191700,288417190,14450,14450,14450,14450,0
|
|
20240624,191600,288417190,14450,14450,14450,14450,0
|
|
20240624,191500,288417190,14450,14450,14450,14450,0
|
|
20240624,191400,288417190,14450,14450,14450,14450,0
|
|
20240624,191300,288417190,14450,14450,14450,14450,0
|
|
20240624,191200,288417190,14450,14450,14450,14450,0
|
|
20240624,191100,288417190,14450,14450,14450,14450,0
|
|
20240624,191000,288417190,14450,14450,14450,14450,0
|
|
20240624,190900,288417190,14450,14450,14450,14450,0
|
|
20240624,190800,288417190,14450,14450,14450,14450,0
|
|
20240624,190700,288417190,14450,14450,14450,14450,0
|
|
20240624,190600,288417190,14450,14450,14450,14450,0
|
|
20240624,190500,288417190,14450,14450,14450,14450,0
|
|
20240624,190400,288417190,14450,14450,14450,14450,734
|
|
20240624,190300,288417190,14450,14450,14450,14450,0
|
|
20240624,190200,288417190,14450,14450,14450,14450,0
|
|
20240624,190100,288417190,14450,14450,14450,14450,0
|
|
20240624,190000,288417190,14450,14450,14450,14450,0
|
|
20240624,185900,288417190,14450,14450,14450,14450,0
|
|
20240624,185800,288417190,14450,14450,14450,14450,0
|
|
20240624,185700,288417190,14450,14450,14450,14450,0
|
|
20240624,185600,288417190,14450,14450,14450,14450,0
|
|
20240624,185500,288417190,14450,14450,14450,14450,0
|
|
20240624,185400,288417190,14450,14450,14450,14450,0
|
|
20240624,185300,288417190,14450,14450,14450,14450,0
|
|
20240624,185200,288417190,14450,14450,14450,14450,0
|
|
20240624,185100,288417190,14450,14450,14450,14450,0
|
|
20240624,185000,288417190,14450,14450,14450,14450,0
|
|
20240624,184900,288417190,14450,14450,14450,14450,0
|
|
20240624,184800,288417190,14450,14450,14450,14450,0
|
|
20240624,184700,288417190,14450,14450,14450,14450,0
|
|
20240624,184600,288417190,14450,14450,14450,14450,0
|
|
20240624,184500,288417190,14450,14450,14450,14450,0
|
|
20240624,184400,288417190,14450,14450,14450,14450,0
|
|
20240624,184300,288417190,14450,14450,14450,14450,0
|
|
20240624,184200,288417190,14450,14450,14450,14450,0
|
|
20240624,184100,288417190,14450,14450,14450,14450,0
|
|
20240624,184000,288417190,14450,14450,14450,14450,0
|
|
20240624,183900,288417190,14450,14450,14450,14450,0
|
|
20240624,183800,288417190,14450,14450,14450,14450,0
|
|
20240624,183700,288417190,14450,14450,14450,14450,0
|
|
20240624,183600,288417190,14450,14450,14450,14450,0
|
|
20240624,183500,288417190,14450,14450,14450,14450,0
|
|
20240624,183400,288417190,14450,14450,14450,14450,734
|
|
20240624,183300,288417190,14450,14450,14450,14450,0
|
|
20240624,183200,288417190,14450,14450,14450,14450,0
|
|
20240624,183100,288417190,14450,14450,14450,14450,0
|
|
20240624,183000,288417190,14450,14450,14450,14450,0
|
|
20240624,182900,288417190,14450,14450,14450,14450,0
|
|
20240624,182800,288417190,14450,14450,14450,14450,0
|
|
20240624,182700,288417190,14450,14450,14450,14450,0
|
|
20240624,182600,288417190,14450,14450,14450,14450,0
|
|
20240624,182500,288417190,14450,14450,14450,14450,0
|
|
20240624,182400,288417190,14450,14450,14450,14450,0
|
|
20240624,182300,288417190,14450,14450,14450,14450,0
|
|
20240624,182200,288417190,14450,14450,14450,14450,0
|
|
20240624,182100,288417190,14450,14450,14450,14450,0
|
|
20240624,182000,288417190,14450,14450,14450,14450,0
|
|
20240624,181900,288417190,14450,14450,14450,14450,0
|
|
20240624,181800,288417190,14450,14450,14450,14450,0
|
|
20240624,181700,288417190,14450,14450,14450,14450,0
|
|
20240624,181600,288417190,14450,14450,14450,14450,0
|
|
20240624,181500,288417190,14450,14450,14450,14450,0
|
|
20240624,181400,288417190,14450,14450,14450,14450,0
|
|
20240624,181300,288417190,14450,14450,14450,14450,0
|
|
20240624,181200,288417190,14450,14450,14450,14450,0
|
|
20240624,181100,288417190,14450,14450,14450,14450,0
|
|
20240624,181000,288417190,14450,14450,14450,14450,0
|
|
20240624,180900,288417190,14450,14450,14450,14450,0
|
|
20240624,180800,288417190,14450,14450,14450,14450,0
|
|
20240624,180700,288417190,14450,14450,14450,14450,0
|
|
20240624,180600,288417190,14450,14450,14450,14450,0
|
|
20240624,180500,288417190,14450,14450,14450,14450,0
|
|
20240624,180400,288417190,14450,14450,14450,14450,734
|
|
20240624,180300,288417190,14450,14450,14450,14450,0
|
|
20240624,180200,288417190,14450,14450,14450,14450,0
|
|
20240624,180100,288417190,14450,14450,14450,14450,0
|
|
20240624,180000,288417190,14450,14450,14450,14450,0
|
|
20240624,175900,288417190,14450,14450,14450,14450,0
|
|
20240624,175800,288417190,14450,14450,14450,14450,0
|
|
20240624,175700,288417190,14450,14450,14450,14450,0
|
|
20240624,175600,288417190,14450,14450,14450,14450,0
|
|
20240624,175500,288417190,14450,14450,14450,14450,0
|
|
20240624,175400,288417190,14450,14450,14450,14450,0
|
|
20240624,175300,288417190,14450,14450,14450,14450,0
|
|
20240624,175200,288417190,14450,14450,14450,14450,0
|
|
20240624,175100,288417190,14450,14450,14450,14450,0
|
|
20240624,175000,288417190,14450,14450,14450,14450,0
|
|
20240624,174900,288417190,14450,14450,14450,14450,0
|
|
20240624,174800,288417190,14450,14450,14450,14450,0
|
|
20240624,174700,288417190,14450,14450,14450,14450,0
|
|
20240624,174600,288417190,14450,14450,14450,14450,0
|
|
20240624,174500,288417190,14450,14450,14450,14450,0
|
|
20240624,174400,288417190,14450,14450,14450,14450,0
|
|
20240624,174300,288417190,14450,14450,14450,14450,0
|
|
20240624,174200,288417190,14450,14450,14450,14450,0
|
|
20240624,174100,288417190,14450,14450,14450,14450,0
|
|
20240624,174000,288417190,14450,14450,14450,14450,0
|
|
20240624,173900,288417190,14450,14450,14450,14450,0
|
|
20240624,173800,288417190,14450,14450,14450,14450,0
|
|
20240624,173700,288417190,14450,14450,14450,14450,0
|
|
20240624,173600,288417190,14450,14450,14450,14450,0
|
|
20240624,173500,288417190,14450,14450,14450,14450,0
|
|
20240624,173400,288417190,14450,14450,14450,14450,734
|
|
20240624,173300,288417190,14450,14450,14450,14450,0
|
|
20240624,173200,288417190,14450,14450,14450,14450,0
|
|
20240624,173100,288417190,14450,14450,14450,14450,0
|
|
20240624,173000,288417190,14450,14450,14450,14450,0
|
|
20240624,172900,288417190,14450,14450,14450,14450,0
|
|
20240624,172800,288417190,14450,14450,14450,14450,0
|
|
20240624,172700,288417190,14450,14450,14450,14450,0
|
|
20240624,172600,288417190,14450,14450,14450,14450,0
|
|
20240624,172500,288417190,14450,14450,14450,14450,0
|
|
20240624,172400,288417190,14450,14450,14450,14450,0
|
|
20240624,172300,288417190,14450,14450,14450,14450,0
|
|
20240624,172200,288417190,14450,14450,14450,14450,0
|
|
20240624,172100,288417190,14450,14450,14450,14450,0
|
|
20240624,172000,288417190,14450,14450,14450,14450,0
|
|
20240624,171900,288417190,14450,14450,14450,14450,0
|
|
20240624,171800,288417190,14450,14450,14450,14450,0
|
|
20240624,171700,288417190,14450,14450,14450,14450,0
|
|
20240624,171600,288417190,14450,14450,14450,14450,0
|
|
20240624,171500,288417190,14450,14450,14450,14450,0
|
|
20240624,171400,288417190,14450,14450,14450,14450,0
|
|
20240624,171300,288417190,14450,14450,14450,14450,0
|
|
20240624,171200,288417190,14450,14450,14450,14450,0
|
|
20240624,171100,288417190,14450,14450,14450,14450,0
|
|
20240624,171000,288417190,14450,14450,14450,14450,0
|
|
20240624,170900,288417190,14450,14450,14450,14450,0
|
|
20240624,170800,288417190,14450,14450,14450,14450,0
|
|
20240624,170700,288417190,14450,14450,14450,14450,0
|
|
20240624,170600,288417190,14450,14450,14450,14450,0
|
|
20240624,170500,288417190,14450,14450,14450,14450,0
|
|
20240624,170400,288417190,14450,14450,14450,14450,734
|
|
20240624,170300,288417190,14450,14450,14450,14450,0
|
|
20240624,170200,288417190,14450,14450,14450,14450,0
|
|
20240624,170100,288417190,14450,14450,14450,14450,0
|
|
20240624,170000,288417190,14450,14450,14450,14450,0
|
|
20240624,165900,288417190,14450,14450,14450,14450,0
|
|
20240624,165800,288417190,14450,14450,14450,14450,0
|
|
20240624,165700,288417190,14450,14450,14450,14450,0
|
|
20240624,165600,288417190,14450,14450,14450,14450,0
|
|
20240624,165500,288417190,14450,14450,14450,14450,0
|
|
20240624,165400,288417190,14450,14450,14450,14450,0
|
|
20240624,165300,288417190,14450,14450,14450,14450,0
|
|
20240624,165200,288417190,14450,14450,14450,14450,0
|
|
20240624,165100,288417190,14450,14450,14450,14450,0
|
|
20240624,165000,288417190,14450,14450,14450,14450,0
|
|
20240624,164900,288417190,14450,14450,14450,14450,0
|
|
20240624,164800,288417190,14450,14450,14450,14450,0
|
|
20240624,164700,288417190,14450,14450,14450,14450,0
|
|
20240624,164600,288417190,14450,14450,14450,14450,0
|
|
20240624,164500,288417190,14450,14450,14450,14450,0
|
|
20240624,164400,288417190,14450,14450,14450,14450,0
|
|
20240624,164300,288417190,14450,14450,14450,14450,0
|
|
20240624,164200,288417190,14450,14450,14450,14450,0
|
|
20240624,164100,288417190,14450,14450,14450,14450,0
|
|
20240624,164000,288417190,14450,14450,14450,14450,0
|
|
20240624,163900,288417190,14450,14450,14450,14450,0
|
|
20240624,163800,288417190,14450,14450,14450,14450,0
|
|
20240624,163700,288417190,14450,14450,14450,14450,0
|
|
20240624,163600,288417190,14450,14450,14450,14450,0
|
|
20240624,163500,288417190,14450,14450,14450,14450,0
|
|
20240624,163400,288417190,14450,14450,14450,14450,734
|
|
20240624,163300,288417190,14450,14450,14450,14450,0
|
|
20240624,163200,288417190,14450,14450,14450,14450,0
|
|
20240624,163100,288417190,14450,14450,14450,14450,0
|
|
20240624,163000,288417190,14450,14450,14450,14450,0
|
|
20240624,162900,288417190,14450,14450,14450,14450,0
|
|
20240624,162800,288417190,14450,14450,14450,14450,0
|
|
20240624,162700,288417190,14450,14450,14450,14450,0
|
|
20240624,162600,288417190,14450,14450,14450,14450,0
|
|
20240624,162500,288417190,14450,14450,14450,14450,0
|
|
20240624,162400,288417190,14450,14450,14450,14450,0
|
|
20240624,162300,288417190,14450,14450,14450,14450,0
|
|
20240624,162200,288417190,14450,14450,14450,14450,0
|
|
20240624,162100,288417190,14450,14450,14450,14450,0
|
|
20240624,162000,288417190,14450,14450,14450,14450,0
|
|
20240624,161900,288417190,14450,14450,14450,14450,0
|
|
20240624,161800,288417190,14450,14450,14450,14450,0
|
|
20240624,161700,288417190,14450,14450,14450,14450,0
|
|
20240624,161600,288417190,14450,14450,14450,14450,0
|
|
20240624,161500,288417190,14450,14450,14450,14450,0
|
|
20240624,161400,288417190,14450,14450,14450,14450,0
|
|
20240624,161300,288417190,14450,14450,14450,14450,0
|
|
20240624,161200,288417190,14450,14450,14450,14450,0
|
|
20240624,161100,288417190,14450,14450,14450,14450,0
|
|
20240624,161000,288417190,14450,14450,14450,14450,0
|
|
20240624,160900,288417190,14450,14450,14450,14450,0
|
|
20240624,160800,288417190,14450,14450,14450,14450,0
|
|
20240624,160700,288417190,14450,14450,14450,14450,0
|
|
20240624,160600,288417190,14450,14450,14450,14450,0
|
|
20240624,160500,288417190,14450,14450,14450,14450,0
|
|
20240624,160400,288417190,14450,14450,14450,14450,734
|
|
20240624,160300,288417190,14450,14450,14450,14450,0
|
|
20240624,160200,288417190,14450,14450,14450,14450,0
|
|
20240624,160100,288417190,14450,14450,14450,14450,0
|
|
20240624,160000,288417190,14450,14450,14450,14450,0
|
|
20240624,155900,288417190,14450,14450,14450,14450,0
|
|
20240624,155800,288417190,14450,14450,14450,14450,0
|
|
20240624,155700,288417190,14450,14450,14450,14450,0
|
|
20240624,155600,288417190,14450,14450,14450,14450,0
|
|
20240624,155500,288417190,14450,14450,14450,14450,0
|
|
20240624,155400,288417190,14450,14450,14450,14450,0
|
|
20240624,155300,288417190,14450,14450,14450,14450,0
|
|
20240624,155200,288417190,14450,14450,14450,14450,0
|
|
20240624,155100,288417190,14450,14450,14450,14450,0
|
|
20240624,155000,288417190,14450,14450,14450,14450,0
|
|
20240624,154900,288417190,14450,14450,14450,14450,0
|
|
20240624,154800,288417190,14450,14450,14450,14450,0
|
|
20240624,154700,288417190,14450,14450,14450,14450,0
|
|
20240624,154600,288417190,14450,14450,14450,14450,0
|
|
20240624,154500,288417190,14450,14450,14450,14450,0
|
|
20240624,154400,288417190,14450,14450,14450,14450,0
|
|
20240624,154300,288417190,14450,14450,14450,14450,0
|
|
20240624,154200,288417190,14450,14450,14450,14450,0
|
|
20240624,154100,288417190,14450,14450,14450,14450,0
|
|
20240624,154000,288417190,14450,14450,14450,14450,0
|
|
20240624,153900,288417190,14450,14450,14450,14450,0
|
|
20240624,153800,288417190,14450,14450,14450,14450,0
|
|
20240624,153700,288417190,14450,14450,14450,14450,0
|
|
20240624,153600,288417190,14450,14450,14450,14450,0
|
|
20240624,153500,288417190,14450,14450,14450,14450,0
|
|
20240624,153400,288417190,14450,14450,14450,14450,734
|
|
20240624,153300,288417190,14450,14450,14450,14450,0
|
|
20240624,153200,288417190,14450,14450,14450,14450,0
|
|
20240624,153100,288417190,14450,14450,14450,14450,0
|
|
20240624,153000,288417190,14450,14450,14450,14450,734
|
|
20240624,152900,277810890,14430,14430,14430,14430,0
|
|
20240624,152800,277810890,14430,14430,14430,14430,0
|
|
20240624,152700,277810890,14430,14430,14430,14430,0
|
|
20240624,152600,277810890,14430,14430,14430,14430,0
|
|
20240624,152500,277810890,14430,14430,14430,14430,0
|
|
20240624,152400,277810890,14430,14430,14430,14430,0
|
|
20240624,152300,277810890,14430,14430,14430,14430,0
|
|
20240624,152200,277810890,14430,14430,14430,14430,0
|
|
20240624,152100,277810890,14430,14430,14430,14430,0
|
|
20240624,152000,277810890,14430,14430,14430,14430,0
|
|
20240624,151900,277810890,14430,14430,14440,14430,25
|
|
20240624,151800,277450090,14430,14440,14440,14430,5
|
|
20240624,151700,277377930,14430,14430,14430,14430,4
|
|
20240624,151600,277320210,14440,14440,14440,14440,1
|
|
20240624,151500,277305770,14430,14430,14430,14430,9
|
|
20240624,151400,277175900,14420,14430,14430,14420,11
|
|
20240624,151300,277017270,14420,14430,14430,14420,588
|
|
20240624,151200,268532720,14440,14440,14440,14440,100
|
|
20240624,151100,267088720,14440,14440,14440,14440,5
|
|
20240624,151000,267016520,14440,14440,14440,14440,0
|
|
20240624,150900,267016520,14440,14440,14440,14440,3
|
|
20240624,150800,266973200,14440,14440,14440,14440,4
|
|
20240624,150700,266915440,14440,14440,14440,14440,0
|
|
20240624,150600,266915440,14440,14440,14440,14440,29
|
|
20240624,150500,266496680,14440,14430,14440,14430,131
|
|
20240624,150400,264605130,14440,14440,14440,14440,110
|
|
20240624,150300,263016730,14440,14440,14440,14440,0
|
|
20240624,150200,263016730,14440,14440,14440,14440,0
|
|
20240624,150100,263016730,14440,14440,14440,14440,1
|
|
20240624,150000,263002290,14430,14440,14440,14430,71
|
|
20240624,145900,261977060,14450,14450,14450,14450,0
|
|
20240624,145800,261977060,14450,14450,14450,14450,0
|
|
20240624,145700,261977060,14450,14450,14450,14450,0
|
|
20240624,145600,261977060,14450,14440,14450,14440,82
|
|
20240624,145500,260792960,14440,14440,14450,14440,261
|
|
20240624,145400,257024110,14450,14450,14450,14450,180
|
|
20240624,145300,254423110,14450,14450,14460,14450,30
|
|
20240624,145200,253989580,14470,14470,14470,14470,0
|
|
20240624,145100,253989580,14470,14470,14470,14470,0
|
|
20240624,145000,253989580,14470,14460,14470,14460,25
|
|
20240624,144900,253628070,14460,14460,14460,14460,0
|
|
20240624,144800,253628070,14460,14460,14460,14460,105
|
|
20240624,144700,252109770,14470,14470,14470,14470,0
|
|
20240624,144600,252109770,14470,14470,14470,14470,0
|
|
20240624,144500,252109770,14470,14470,14470,14470,0
|
|
20240624,144400,252109770,14470,14470,14470,14470,0
|
|
20240624,144300,252109770,14470,14470,14470,14470,1
|
|
20240624,144200,252095300,14470,14470,14470,14470,0
|
|
20240624,144100,252095300,14470,14470,14470,14470,99
|
|
20240624,144000,250662770,14470,14470,14470,14470,0
|
|
20240624,143900,250662770,14470,14470,14470,14470,0
|
|
20240624,143800,250662770,14470,14470,14470,14470,1
|
|
20240624,143700,250648300,14480,14480,14480,14480,0
|
|
20240624,143600,250648300,14480,14480,14480,14480,0
|
|
20240624,143500,250648300,14480,14480,14480,14480,1
|
|
20240624,143400,250633820,14490,14490,14490,14490,0
|
|
20240624,143300,250633820,14490,14490,14490,14490,0
|
|
20240624,143200,250633820,14490,14490,14490,14490,2
|
|
20240624,143100,250604840,14470,14470,14470,14470,0
|
|
20240624,143000,250604840,14470,14470,14470,14470,4
|
|
20240624,142900,250546960,14480,14480,14480,14480,0
|
|
20240624,142800,250546960,14480,14480,14480,14480,3
|
|
20240624,142700,250503520,14500,14450,14500,14450,501
|
|
20240624,142600,243257750,14450,14450,14450,14450,300
|
|
20240624,142500,238922750,14450,14450,14450,14450,11
|
|
20240624,142400,238763800,14440,14450,14450,14440,34
|
|
20240624,142300,238272640,14450,14450,14450,14450,0
|
|
20240624,142200,238272640,14450,14450,14450,14450,0
|
|
20240624,142100,238272640,14450,14450,14450,14450,2
|
|
20240624,142000,238243740,14450,14450,14450,14450,10
|
|
20240624,141900,238099240,14450,14450,14450,14450,11
|
|
20240624,141800,237940290,14450,14450,14450,14450,0
|
|
20240624,141700,237940290,14450,14450,14450,14450,1
|
|
20240624,141600,237925840,14440,14440,14440,14440,0
|
|
20240624,141500,237925840,14440,14440,14440,14440,14
|
|
20240624,141400,237723680,14440,14440,14440,14440,16
|
|
20240624,141300,237492640,14450,14450,14450,14450,3
|
|
20240624,141200,237449290,14450,14450,14450,14450,1
|
|
20240624,141100,237434840,14440,14440,14440,14440,0
|
|
20240624,141000,237434840,14440,14440,14440,14440,0
|
|
20240624,140900,237434840,14440,14440,14440,14440,35
|
|
20240624,140800,236929440,14450,14450,14450,14450,0
|
|
20240624,140700,236929440,14450,14450,14450,14450,0
|
|
20240624,140600,236929440,14450,14450,14450,14450,106
|
|
20240624,140500,235397740,14460,14460,14460,14460,1
|
|
20240624,140400,235383280,14460,14460,14460,14460,0
|
|
20240624,140300,235383280,14460,14460,14460,14460,0
|
|
20240624,140200,235383280,14460,14460,14460,14460,137
|
|
20240624,140100,233402260,14450,14450,14450,14450,0
|
|
20240624,140000,233402260,14450,14450,14450,14450,0
|
|
20240624,135900,233402260,14450,14450,14450,14450,0
|
|
20240624,135800,233402260,14450,14450,14450,14450,0
|
|
20240624,135700,233402260,14450,14450,14450,14450,313
|
|
20240624,135600,228879410,14450,14450,14450,14450,0
|
|
20240624,135500,228879410,14450,14430,14450,14430,2
|
|
20240624,135400,228850530,14440,14440,14440,14440,73
|
|
20240624,135300,227796410,14440,14440,14440,14440,66
|
|
20240624,135200,226843370,14440,14440,14440,14440,5
|
|
20240624,135100,226771170,14440,14440,14440,14440,20
|
|
20240624,135000,226482370,14440,14450,14450,14440,77
|
|
20240624,134900,225370480,14440,14440,14440,14440,0
|
|
20240624,134800,225370480,14440,14440,14440,14440,11
|
|
20240624,134700,225211640,14450,14450,14450,14450,0
|
|
20240624,134600,225211640,14450,14450,14450,14450,1
|
|
20240624,134500,225197190,14440,14450,14450,14440,26
|
|
20240624,134400,224821650,14440,14450,14450,14440,22
|
|
20240624,134300,224503960,14440,14440,14440,14440,93
|
|
20240624,134200,223161040,14450,14450,14450,14450,25
|
|
20240624,134100,222799790,14450,14450,14450,14450,9
|
|
20240624,134000,222669740,14450,14450,14450,14450,0
|
|
20240624,133900,222669740,14450,14460,14460,14450,10
|
|
20240624,133800,222525230,14450,14450,14450,14450,10
|
|
20240624,133700,222380730,14460,14460,14460,14460,0
|
|
20240624,133600,222380730,14460,14460,14460,14460,0
|
|
20240624,133500,222380730,14460,14470,14470,14460,6
|
|
20240624,133400,222293960,14460,14460,14460,14460,0
|
|
20240624,133300,222293960,14460,14460,14460,14460,138
|
|
20240624,133200,220298480,14470,14470,14470,14470,0
|
|
20240624,133100,220298480,14470,14470,14470,14470,0
|
|
20240624,133000,220298480,14470,14470,14470,14470,0
|
|
20240624,132900,220298480,14470,14470,14470,14470,0
|
|
20240624,132800,220298480,14470,14470,14470,14470,2
|
|
20240624,132700,220269540,14470,14460,14470,14460,61
|
|
20240624,132600,219387470,14450,14450,14450,14450,1
|
|
20240624,132500,219373020,14460,14460,14460,14460,0
|
|
20240624,132400,219373020,14460,14460,14460,14460,0
|
|
20240624,132300,219373020,14460,14460,14460,14460,40
|
|
20240624,132200,218794620,14460,14460,14460,14460,10
|
|
20240624,132100,218650020,14460,14450,14460,14450,60
|
|
20240624,132000,217783010,14450,14470,14470,14450,247
|
|
20240624,131900,214209800,14470,14470,14470,14470,0
|
|
20240624,131800,214209800,14470,14470,14470,14470,0
|
|
20240624,131700,214209800,14470,14470,14470,14470,32
|
|
20240624,131600,213746760,14490,14490,14490,14490,0
|
|
20240624,131500,213746760,14490,14490,14490,14490,1
|
|
20240624,131400,213732270,14480,14480,14480,14480,0
|
|
20240624,131300,213732270,14480,14480,14480,14480,3
|
|
20240624,131200,213688830,14490,14490,14490,14490,0
|
|
20240624,131100,213688830,14490,14490,14490,14490,0
|
|
20240624,131000,213688830,14490,14480,14490,14480,68
|
|
20240624,130900,212704180,14480,14480,14480,14480,50
|
|
20240624,130800,211980180,14490,14490,14490,14490,1
|
|
20240624,130700,211965690,14480,14480,14480,14480,65
|
|
20240624,130600,211024490,14490,14490,14490,14490,0
|
|
20240624,130500,211024490,14490,14490,14490,14490,50
|
|
20240624,130400,210299990,14490,14490,14490,14490,6
|
|
20240624,130300,210213050,14480,14480,14480,14480,3
|
|
20240624,130200,210169610,14490,14490,14490,14490,1
|
|
20240624,130100,210155120,14480,14480,14480,14480,3
|
|
20240624,130000,210111680,14490,14490,14490,14490,0
|
|
20240624,125900,210111680,14490,14490,14490,14490,4
|
|
20240624,125800,210053720,14490,14480,14490,14480,24
|
|
20240624,125700,209705990,14490,14490,14490,14490,1
|
|
20240624,125600,209691500,14480,14480,14480,14480,3
|
|
20240624,125500,209648060,14480,14480,14480,14480,3
|
|
20240624,125400,209604620,14490,14490,14490,14490,0
|
|
20240624,125300,209604620,14490,14490,14490,14490,0
|
|
20240624,125200,209604620,14490,14490,14490,14490,0
|
|
20240624,125100,209604620,14490,14490,14490,14490,1
|
|
20240624,125000,209590130,14490,14490,14490,14490,1
|
|
20240624,124900,209575640,14490,14490,14490,14490,50
|
|
20240624,124800,208851140,14490,14490,14490,14490,2
|
|
20240624,124700,208822160,14500,14500,14500,14500,0
|
|
20240624,124600,208822160,14500,14510,14510,14500,120
|
|
20240624,124500,207082150,14500,14510,14510,14500,44
|
|
20240624,124400,206444090,14520,14520,14520,14520,0
|
|
20240624,124300,206444090,14520,14520,14520,14520,0
|
|
20240624,124200,206444090,14520,14520,14520,14520,1
|
|
20240624,124100,206429570,14520,14520,14520,14520,0
|
|
20240624,124000,206429570,14520,14520,14520,14520,0
|
|
20240624,123900,206429570,14520,14520,14520,14520,0
|
|
20240624,123800,206429570,14520,14520,14520,14520,0
|
|
20240624,123700,206429570,14520,14520,14520,14520,0
|
|
20240624,123600,206429570,14520,14520,14520,14520,5
|
|
20240624,123500,206356970,14530,14530,14530,14530,1
|
|
20240624,123400,206342440,14520,14520,14520,14520,0
|
|
20240624,123300,206342440,14520,14520,14520,14520,0
|
|
20240624,123200,206342440,14520,14520,14520,14520,0
|
|
20240624,123100,206342440,14520,14520,14520,14520,0
|
|
20240624,123000,206342440,14520,14520,14520,14520,3
|
|
20240624,122900,206298880,14530,14520,14530,14520,4
|
|
20240624,122800,206240790,14520,14520,14520,14520,0
|
|
20240624,122700,206240790,14520,14520,14520,14520,3
|
|
20240624,122600,206197230,14520,14520,14520,14520,0
|
|
20240624,122500,206197230,14520,14520,14520,14520,3
|
|
20240624,122400,206153670,14530,14530,14530,14530,0
|
|
20240624,122300,206153670,14530,14520,14530,14520,10
|
|
20240624,122200,206008400,14520,14520,14520,14520,3
|
|
20240624,122100,205964840,14520,14520,14520,14520,0
|
|
20240624,122000,205964840,14520,14520,14520,14520,17
|
|
20240624,121900,205718000,14530,14530,14530,14530,0
|
|
20240624,121800,205718000,14530,14530,14530,14530,0
|
|
20240624,121700,205718000,14530,14530,14530,14530,0
|
|
20240624,121600,205718000,14530,14530,14530,14530,0
|
|
20240624,121500,205718000,14530,14530,14530,14530,0
|
|
20240624,121400,205718000,14530,14530,14530,14530,0
|
|
20240624,121300,205718000,14530,14530,14530,14530,0
|
|
20240624,121200,205718000,14530,14530,14530,14530,1
|
|
20240624,121100,205703470,14530,14530,14530,14530,0
|
|
20240624,121000,205703470,14530,14530,14530,14530,66
|
|
20240624,120900,204744490,14520,14520,14520,14520,0
|
|
20240624,120800,204744490,14520,14520,14520,14520,7
|
|
20240624,120700,204642850,14520,14530,14530,14520,12
|
|
20240624,120600,204468600,14520,14520,14520,14520,0
|
|
20240624,120500,204468600,14520,14520,14520,14520,14
|
|
20240624,120400,204265320,14530,14530,14530,14530,0
|
|
20240624,120300,204265320,14530,14530,14530,14530,1
|
|
20240624,120200,204250790,14520,14520,14520,14520,12
|
|
20240624,120100,204076550,14520,14520,14520,14520,0
|
|
20240624,120000,204076550,14520,14520,14520,14520,0
|
|
20240624,115900,204076550,14520,14520,14530,14520,23
|
|
20240624,115800,203742580,14520,14520,14520,14520,6
|
|
20240624,115700,203655460,14520,14520,14520,14520,19
|
|
20240624,115600,203379580,14520,14520,14520,14520,3
|
|
20240624,115500,203336020,14520,14520,14530,14520,21
|
|
20240624,115400,203030970,14520,14520,14530,14520,7
|
|
20240624,115300,202929320,14520,14520,14520,14520,3
|
|
20240624,115200,202885760,14520,14520,14520,14520,6
|
|
20240624,115100,202798640,14520,14520,14520,14520,7
|
|
20240624,115000,202697000,14520,14510,14520,14510,525
|
|
20240624,114900,195074060,14520,14510,14520,14510,53
|
|
20240624,114800,194304530,14510,14510,14510,14510,6
|
|
20240624,114700,194217470,14520,14510,14520,14510,7
|
|
20240624,114600,194115890,14520,14520,14540,14520,872
|
|
20240624,114500,181445770,14520,14490,14520,14490,448
|
|
20240624,114400,174947410,14480,14470,14480,14470,9
|
|
20240624,114300,174817150,14470,14470,14470,14470,3
|
|
20240624,114200,174773740,14470,14490,14490,14470,150
|
|
20240624,114100,172601750,14480,14460,14480,14460,12
|
|
20240624,114000,172428120,14480,14470,14480,14470,4
|
|
20240624,113900,172370230,14500,14500,14500,14500,0
|
|
20240624,113800,172370230,14500,14480,14500,14480,117
|
|
20240624,113700,170674210,14480,14440,14480,14430,55
|
|
20240624,113600,169878490,14430,14440,14440,14430,120
|
|
20240624,113500,168146380,14430,14430,14430,14430,14
|
|
20240624,113400,167944360,14430,14430,14430,14430,6
|
|
20240624,113300,167857780,14430,14430,14430,14430,15
|
|
20240624,113200,167641330,14430,14430,14430,14430,3
|
|
20240624,113100,167598040,14430,14430,14430,14430,14
|
|
20240624,113000,167396020,14430,14430,14430,14430,6
|
|
20240624,112900,167309440,14430,14430,14430,14430,12
|
|
20240624,112800,167136280,14430,14430,14440,14430,8
|
|
20240624,112700,167020830,14440,14440,14440,14440,113
|
|
20240624,112600,165389110,14440,14440,14440,14440,3
|
|
20240624,112500,165345790,14440,14440,14440,14440,6
|
|
20240624,112400,165259150,14440,14440,14440,14440,7
|
|
20240624,112300,165158070,14440,14450,14450,14440,5
|
|
20240624,112200,165085850,14460,14460,14460,14460,1
|
|
20240624,112100,165071390,14460,14460,14460,14460,6
|
|
20240624,112000,164984630,14470,14470,14470,14460,18
|
|
20240624,111900,164724230,14460,14470,14470,14460,54
|
|
20240624,111800,163942890,14460,14460,14460,14460,6
|
|
20240624,111700,163856130,14470,14430,14470,14430,133
|
|
20240624,111600,161933610,14440,14430,14440,14430,107
|
|
20240624,111500,160388600,14430,14430,14430,14430,3
|
|
20240624,111400,160345310,14430,14430,14440,14430,7
|
|
20240624,111300,160244290,14440,14430,14440,14430,23
|
|
20240624,111200,159912380,14430,14430,14430,14430,3
|
|
20240624,111100,159869090,14440,14430,14440,14430,4
|
|
20240624,111000,159811360,14440,14450,14450,14440,290
|
|
20240624,110900,155623090,14450,14440,14450,14440,4
|
|
20240624,110800,155565320,14440,14440,14440,14440,175
|
|
20240624,110700,153038320,14440,14440,14450,14440,18
|
|
20240624,110600,152778280,14440,14440,14440,14440,7
|
|
20240624,110500,152677200,14440,14440,14440,14440,3
|
|
20240624,110400,152633880,14440,14440,14450,14440,141
|
|
20240624,110300,150597640,14460,14460,14470,14450,26
|
|
20240624,110200,150221840,14460,14470,14470,14460,4
|
|
20240624,110100,150163990,14470,14460,14470,14460,16
|
|
20240624,110000,149932500,14470,14470,14470,14470,0
|
|
20240624,105900,149932500,14470,14470,14470,14470,0
|
|
20240624,105800,149932500,14470,14470,14470,14470,0
|
|
20240624,105700,149932500,14470,14470,14470,14470,16
|
|
20240624,105600,149700980,14480,14480,14480,14480,0
|
|
20240624,105500,149700980,14480,14470,14480,14470,116
|
|
20240624,105400,148022340,14480,14480,14480,14480,23
|
|
20240624,105300,147689300,14480,14480,14480,14480,14
|
|
20240624,105200,147486580,14480,14480,14480,14480,0
|
|
20240624,105100,147486580,14480,14480,14480,14480,65
|
|
20240624,105000,146545380,14490,14500,14500,14490,688
|
|
20240624,104900,136571410,14510,14510,14510,14510,2
|
|
20240624,104800,136542390,14510,14510,14510,14510,52
|
|
20240624,104700,135787870,14510,14510,14510,14510,0
|
|
20240624,104600,135787870,14510,14510,14510,14510,1
|
|
20240624,104500,135773360,14500,14500,14500,14500,0
|
|
20240624,104400,135773360,14500,14500,14500,14500,0
|
|
20240624,104300,135773360,14500,14500,14500,14500,26
|
|
20240624,104200,135396360,14500,14500,14500,14500,8
|
|
20240624,104100,135280360,14510,14510,14510,14510,0
|
|
20240624,104000,135280360,14510,14510,14510,14510,0
|
|
20240624,103900,135280360,14510,14510,14510,14510,1
|
|
20240624,103800,135265850,14500,14500,14500,14500,15
|
|
20240624,103700,135048350,14510,14510,14510,14510,0
|
|
20240624,103600,135048350,14510,14510,14510,14510,0
|
|
20240624,103500,135048350,14510,14510,14510,14510,93
|
|
20240624,103400,133698920,14510,14510,14510,14510,0
|
|
20240624,103300,133698920,14510,14510,14510,14510,23
|
|
20240624,103200,133365190,14510,14510,14510,14510,15
|
|
20240624,103100,133147540,14510,14510,14510,14510,0
|
|
20240624,103000,133147540,14510,14510,14510,14510,0
|
|
20240624,102900,133147540,14510,14510,14510,14510,0
|
|
20240624,102800,133147540,14510,14510,14510,14510,0
|
|
20240624,102700,133147540,14510,14510,14510,14510,99
|
|
20240624,102600,131711050,14510,14510,14510,14510,1
|
|
20240624,102500,131696540,14500,14500,14500,14500,0
|
|
20240624,102400,131696540,14500,14500,14500,14500,12
|
|
20240624,102300,131522540,14500,14530,14530,14500,250
|
|
20240624,102200,127896510,14500,14540,14550,14500,2245
|
|
20240624,102100,95327080,14540,14540,14540,14540,0
|
|
20240624,102000,95327080,14540,14560,14560,14540,1477
|
|
20240624,101900,73829000,14560,14560,14560,14560,0
|
|
20240624,101800,73829000,14560,14560,14560,14560,12
|
|
20240624,101700,73654280,14560,14560,14560,14560,1
|
|
20240624,101600,73639720,14570,14570,14570,14570,0
|
|
20240624,101500,73639720,14570,14570,14570,14570,0
|
|
20240624,101400,73639720,14570,14570,14570,14570,128
|
|
20240624,101300,71774760,14570,14570,14570,14570,5
|
|
20240624,101200,71701910,14570,14580,14580,14570,6
|
|
20240624,101100,71614460,14580,14580,14580,14580,2
|
|
20240624,101000,71585300,14570,14580,14580,14570,19
|
|
20240624,100900,71308310,14570,14570,14570,14570,154
|
|
20240624,100800,69064530,14570,14570,14570,14570,110
|
|
20240624,100700,67461830,14570,14580,14580,14570,10
|
|
20240624,100600,67316120,14570,14570,14580,14570,11
|
|
20240624,100500,67155840,14570,14580,14580,14570,703
|
|
20240624,100400,56907200,14580,14590,14590,14580,3
|
|
20240624,100300,56863450,14580,14580,14580,14580,4
|
|
20240624,100200,56805130,14590,14590,14590,14590,2
|
|
20240624,100100,56775950,14580,14600,14600,14580,187
|
|
20240624,100000,54047830,14590,14590,14590,14590,15
|
|
20240624,095900,53828980,14600,14600,14600,14600,1
|
|
20240624,095800,53814380,14600,14600,14600,14600,0
|
|
20240624,095700,53814380,14600,14600,14600,14600,0
|
|
20240624,095600,53814380,14600,14600,14600,14600,10
|
|
20240624,095500,53668380,14600,14600,14600,14600,16
|
|
20240624,095400,53434780,14610,14610,14610,14610,0
|
|
20240624,095300,53434780,14610,14610,14610,14610,0
|
|
20240624,095200,53434780,14610,14610,14610,14610,1
|
|
20240624,095100,53420170,14600,14620,14620,14600,309
|
|
20240624,095000,48908740,14610,14610,14610,14610,0
|
|
20240624,094900,48908740,14610,14610,14610,14610,0
|
|
20240624,094800,48908740,14610,14620,14620,14610,2
|
|
20240624,094700,48879510,14610,14630,14630,14610,259
|
|
20240624,094600,45094300,14640,14640,14640,14640,0
|
|
20240624,094500,45094300,14640,14640,14640,14640,1
|
|
20240624,094400,45079660,14640,14630,14640,14630,10
|
|
20240624,094300,44933330,14630,14630,14630,14630,11
|
|
20240624,094200,44772400,14630,14630,14630,14630,9
|
|
20240624,094100,44640730,14630,14620,14630,14620,73
|
|
20240624,094000,43573300,14620,14620,14620,14620,8
|
|
20240624,093900,43456340,14620,14610,14620,14610,15
|
|
20240624,093800,43237160,14610,14610,14610,14610,7
|
|
20240624,093700,43134890,14610,14610,14610,14610,5
|
|
20240624,093600,43061840,14620,14620,14620,14620,3
|
|
20240624,093500,43017980,14610,14630,14630,14610,321
|
|
20240624,093400,38325720,14640,14640,14640,14640,0
|
|
20240624,093300,38325720,14640,14640,14640,14640,0
|
|
20240624,093200,38325720,14640,14640,14640,14640,0
|
|
20240624,093100,38325720,14640,14640,14640,14640,0
|
|
20240624,093000,38325720,14640,14630,14640,14630,114
|
|
20240624,092900,36657130,14640,14640,14640,14640,10
|
|
20240624,092800,36510730,14640,14640,14640,14640,5
|
|
20240624,092700,36437530,14640,14640,14640,14640,0
|
|
20240624,092600,36437530,14640,14630,14640,14630,4
|
|
20240624,092500,36379000,14630,14630,14630,14630,49
|
|
20240624,092400,35662130,14630,14620,14630,14610,38
|
|
20240624,092300,35106750,14640,14640,14640,14640,8
|
|
20240624,092200,34989630,14640,14640,14640,14640,8
|
|
20240624,092100,34872510,14640,14600,14640,14600,91
|
|
20240624,092000,33542910,14600,14600,14600,14600,15
|
|
20240624,091900,33323910,14600,14590,14600,14590,9
|
|
20240624,091800,33192590,14580,14580,14580,14580,61
|
|
20240624,091700,32303210,14580,14580,14580,14580,0
|
|
20240624,091600,32303210,14580,14560,14580,14560,249
|
|
20240624,091500,28676950,14570,14550,14570,14550,71
|
|
20240624,091400,27643680,14580,14620,14640,14560,196
|
|
20240624,091300,24782800,14620,14610,14620,14600,150
|
|
20240624,091200,22591230,14610,14610,14610,14590,111
|
|
20240624,091100,20970850,14610,14630,14630,14550,486
|
|
20240624,091000,13879750,14640,14640,14640,14640,81
|
|
20240624,090900,12693910,14640,14630,14640,14630,58
|
|
20240624,090800,11845350,14630,14630,14630,14630,25
|
|
20240624,090700,11479600,14620,14620,14620,14620,84
|
|
20240624,090600,10251520,14620,14630,14630,14580,26
|
|
20240624,090500,9871650,14630,14630,14630,14630,10
|
|
20240624,090400,9725350,14640,14600,14650,14600,9
|
|
20240624,090300,9593570,14650,14650,14650,14650,8
|
|
20240624,090200,9476370,14650,14650,14650,14650,7
|
|
20240624,090100,9373820,14660,14660,14660,14550,94
|
|
20240624,090000,8005070,14670,14690,14690,14550,545
|