668 lines
35 KiB
CSV
668 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,200500,2233648560,13860,13860,13860,13860,3153
|
|
20240625,200400,2233648560,13860,13860,13860,13860,0
|
|
20240625,200300,2233648560,13860,13860,13860,13860,0
|
|
20240625,200200,2233648560,13860,13860,13860,13860,0
|
|
20240625,200100,2233648560,13860,13860,13860,13860,0
|
|
20240625,200000,2233648560,13860,13860,13860,13860,0
|
|
20240625,195900,2233648560,13860,13860,13860,13860,0
|
|
20240625,195800,2233648560,13860,13860,13860,13860,0
|
|
20240625,195700,2233648560,13860,13860,13860,13860,0
|
|
20240625,195600,2233648560,13860,13860,13860,13860,0
|
|
20240625,195500,2233648560,13860,13860,13860,13860,0
|
|
20240625,195400,2233648560,13860,13860,13860,13860,0
|
|
20240625,195300,2233648560,13860,13860,13860,13860,0
|
|
20240625,195200,2233648560,13860,13860,13860,13860,0
|
|
20240625,195100,2233648560,13860,13860,13860,13860,0
|
|
20240625,195000,2233648560,13860,13860,13860,13860,0
|
|
20240625,194900,2233648560,13860,13860,13860,13860,0
|
|
20240625,194800,2233648560,13860,13860,13860,13860,0
|
|
20240625,194700,2233648560,13860,13860,13860,13860,0
|
|
20240625,194600,2233648560,13860,13860,13860,13860,0
|
|
20240625,194500,2233648560,13860,13860,13860,13860,0
|
|
20240625,194400,2233648560,13860,13860,13860,13860,0
|
|
20240625,194300,2233648560,13860,13860,13860,13860,0
|
|
20240625,194200,2233648560,13860,13860,13860,13860,0
|
|
20240625,194100,2233648560,13860,13860,13860,13860,0
|
|
20240625,194000,2233648560,13860,13860,13860,13860,0
|
|
20240625,193900,2233648560,13860,13860,13860,13860,0
|
|
20240625,193800,2233648560,13860,13860,13860,13860,0
|
|
20240625,193700,2233648560,13860,13860,13860,13860,0
|
|
20240625,193600,2233648560,13860,13860,13860,13860,0
|
|
20240625,193500,2233648560,13860,13860,13860,13860,3153
|
|
20240625,193400,2233648560,13860,13860,13860,13860,0
|
|
20240625,193300,2233648560,13860,13860,13860,13860,0
|
|
20240625,193200,2233648560,13860,13860,13860,13860,0
|
|
20240625,193100,2233648560,13860,13860,13860,13860,0
|
|
20240625,193000,2233648560,13860,13860,13860,13860,0
|
|
20240625,192900,2233648560,13860,13860,13860,13860,0
|
|
20240625,192800,2233648560,13860,13860,13860,13860,0
|
|
20240625,192700,2233648560,13860,13860,13860,13860,0
|
|
20240625,192600,2233648560,13860,13860,13860,13860,0
|
|
20240625,192500,2233648560,13860,13860,13860,13860,0
|
|
20240625,192400,2233648560,13860,13860,13860,13860,0
|
|
20240625,192300,2233648560,13860,13860,13860,13860,0
|
|
20240625,192200,2233648560,13860,13860,13860,13860,0
|
|
20240625,192100,2233648560,13860,13860,13860,13860,0
|
|
20240625,192000,2233648560,13860,13860,13860,13860,0
|
|
20240625,191900,2233648560,13860,13860,13860,13860,0
|
|
20240625,191800,2233648560,13860,13860,13860,13860,0
|
|
20240625,191700,2233648560,13860,13860,13860,13860,0
|
|
20240625,191600,2233648560,13860,13860,13860,13860,0
|
|
20240625,191500,2233648560,13860,13860,13860,13860,0
|
|
20240625,191400,2233648560,13860,13860,13860,13860,0
|
|
20240625,191300,2233648560,13860,13860,13860,13860,0
|
|
20240625,191200,2233648560,13860,13860,13860,13860,0
|
|
20240625,191100,2233648560,13860,13860,13860,13860,0
|
|
20240625,191000,2233648560,13860,13860,13860,13860,0
|
|
20240625,190900,2233648560,13860,13860,13860,13860,0
|
|
20240625,190800,2233648560,13860,13860,13860,13860,0
|
|
20240625,190700,2233648560,13860,13860,13860,13860,0
|
|
20240625,190600,2233648560,13860,13860,13860,13860,0
|
|
20240625,190500,2233648560,13860,13860,13860,13860,3153
|
|
20240625,190400,2233648560,13860,13860,13860,13860,0
|
|
20240625,190300,2233648560,13860,13860,13860,13860,0
|
|
20240625,190200,2233648560,13860,13860,13860,13860,0
|
|
20240625,190100,2233648560,13860,13860,13860,13860,0
|
|
20240625,190000,2233648560,13860,13860,13860,13860,0
|
|
20240625,185900,2233648560,13860,13860,13860,13860,0
|
|
20240625,185800,2233648560,13860,13860,13860,13860,0
|
|
20240625,185700,2233648560,13860,13860,13860,13860,0
|
|
20240625,185600,2233648560,13860,13860,13860,13860,0
|
|
20240625,185500,2233648560,13860,13860,13860,13860,0
|
|
20240625,185400,2233648560,13860,13860,13860,13860,0
|
|
20240625,185300,2233648560,13860,13860,13860,13860,0
|
|
20240625,185200,2233648560,13860,13860,13860,13860,0
|
|
20240625,185100,2233648560,13860,13860,13860,13860,0
|
|
20240625,185000,2233648560,13860,13860,13860,13860,0
|
|
20240625,184900,2233648560,13860,13860,13860,13860,0
|
|
20240625,184800,2233648560,13860,13860,13860,13860,0
|
|
20240625,184700,2233648560,13860,13860,13860,13860,0
|
|
20240625,184600,2233648560,13860,13860,13860,13860,0
|
|
20240625,184500,2233648560,13860,13860,13860,13860,0
|
|
20240625,184400,2233648560,13860,13860,13860,13860,0
|
|
20240625,184300,2233648560,13860,13860,13860,13860,0
|
|
20240625,184200,2233648560,13860,13860,13860,13860,0
|
|
20240625,184100,2233648560,13860,13860,13860,13860,0
|
|
20240625,184000,2233648560,13860,13860,13860,13860,0
|
|
20240625,183900,2233648560,13860,13860,13860,13860,0
|
|
20240625,183800,2233648560,13860,13860,13860,13860,0
|
|
20240625,183700,2233648560,13860,13860,13860,13860,0
|
|
20240625,183600,2233648560,13860,13860,13860,13860,0
|
|
20240625,183500,2233648560,13860,13860,13860,13860,3153
|
|
20240625,183400,2233648560,13860,13860,13860,13860,0
|
|
20240625,183300,2233648560,13860,13860,13860,13860,0
|
|
20240625,183200,2233648560,13860,13860,13860,13860,0
|
|
20240625,183100,2233648560,13860,13860,13860,13860,0
|
|
20240625,183000,2233648560,13860,13860,13860,13860,0
|
|
20240625,182900,2233648560,13860,13860,13860,13860,0
|
|
20240625,182800,2233648560,13860,13860,13860,13860,0
|
|
20240625,182700,2233648560,13860,13860,13860,13860,0
|
|
20240625,182600,2233648560,13860,13860,13860,13860,0
|
|
20240625,182500,2233648560,13860,13860,13860,13860,0
|
|
20240625,182400,2233648560,13860,13860,13860,13860,0
|
|
20240625,182300,2233648560,13860,13860,13860,13860,0
|
|
20240625,182200,2233648560,13860,13860,13860,13860,0
|
|
20240625,182100,2233648560,13860,13860,13860,13860,0
|
|
20240625,182000,2233648560,13860,13860,13860,13860,0
|
|
20240625,181900,2233648560,13860,13860,13860,13860,0
|
|
20240625,181800,2233648560,13860,13860,13860,13860,0
|
|
20240625,181700,2233648560,13860,13860,13860,13860,0
|
|
20240625,181600,2233648560,13860,13860,13860,13860,0
|
|
20240625,181500,2233648560,13860,13860,13860,13860,0
|
|
20240625,181400,2233648560,13860,13860,13860,13860,0
|
|
20240625,181300,2233648560,13860,13860,13860,13860,0
|
|
20240625,181200,2233648560,13860,13860,13860,13860,0
|
|
20240625,181100,2233648560,13860,13860,13860,13860,0
|
|
20240625,181000,2233648560,13860,13860,13860,13860,0
|
|
20240625,180900,2233648560,13860,13860,13860,13860,0
|
|
20240625,180800,2233648560,13860,13860,13860,13860,0
|
|
20240625,180700,2233648560,13860,13860,13860,13860,0
|
|
20240625,180600,2233648560,13860,13860,13860,13860,0
|
|
20240625,180500,2233648560,13860,13860,13860,13860,3153
|
|
20240625,180400,2233648560,13860,13860,13860,13860,0
|
|
20240625,180300,2233648560,13860,13860,13860,13860,0
|
|
20240625,180200,2233648560,13860,13860,13860,13860,0
|
|
20240625,180100,2233648560,13860,13860,13860,13860,0
|
|
20240625,180000,2233648560,13860,13860,13860,13860,0
|
|
20240625,175900,2233648560,13860,13860,13860,13860,0
|
|
20240625,175800,2233648560,13860,13860,13860,13860,0
|
|
20240625,175700,2233648560,13860,13860,13860,13860,0
|
|
20240625,175600,2233648560,13860,13860,13860,13860,0
|
|
20240625,175500,2233648560,13860,13860,13860,13860,0
|
|
20240625,175400,2233648560,13860,13860,13860,13860,0
|
|
20240625,175300,2233648560,13860,13860,13860,13860,0
|
|
20240625,175200,2233648560,13860,13860,13860,13860,0
|
|
20240625,175100,2233648560,13860,13860,13860,13860,0
|
|
20240625,175000,2233648560,13860,13860,13860,13860,0
|
|
20240625,174900,2233648560,13860,13860,13860,13860,0
|
|
20240625,174800,2233648560,13860,13860,13860,13860,0
|
|
20240625,174700,2233648560,13860,13860,13860,13860,0
|
|
20240625,174600,2233648560,13860,13860,13860,13860,0
|
|
20240625,174500,2233648560,13860,13860,13860,13860,0
|
|
20240625,174400,2233648560,13860,13860,13860,13860,0
|
|
20240625,174300,2233648560,13860,13860,13860,13860,0
|
|
20240625,174200,2233648560,13860,13860,13860,13860,0
|
|
20240625,174100,2233648560,13860,13860,13860,13860,0
|
|
20240625,174000,2233648560,13860,13860,13860,13860,0
|
|
20240625,173900,2233648560,13860,13860,13860,13860,0
|
|
20240625,173800,2233648560,13860,13860,13860,13860,0
|
|
20240625,173700,2233648560,13860,13860,13860,13860,0
|
|
20240625,173600,2233648560,13860,13860,13860,13860,0
|
|
20240625,173500,2233648560,13860,13860,13860,13860,3153
|
|
20240625,173400,2233648560,13860,13860,13860,13860,0
|
|
20240625,173300,2233648560,13860,13860,13860,13860,0
|
|
20240625,173200,2233648560,13860,13860,13860,13860,0
|
|
20240625,173100,2233648560,13860,13860,13860,13860,0
|
|
20240625,173000,2233648560,13860,13860,13860,13860,0
|
|
20240625,172900,2233648560,13860,13860,13860,13860,0
|
|
20240625,172800,2233648560,13860,13860,13860,13860,0
|
|
20240625,172700,2233648560,13860,13860,13860,13860,0
|
|
20240625,172600,2233648560,13860,13860,13860,13860,0
|
|
20240625,172500,2233648560,13860,13860,13860,13860,0
|
|
20240625,172400,2233648560,13860,13860,13860,13860,0
|
|
20240625,172300,2233648560,13860,13860,13860,13860,0
|
|
20240625,172200,2233648560,13860,13860,13860,13860,0
|
|
20240625,172100,2233648560,13860,13860,13860,13860,0
|
|
20240625,172000,2233648560,13860,13860,13860,13860,0
|
|
20240625,171900,2233648560,13860,13860,13860,13860,0
|
|
20240625,171800,2233648560,13860,13860,13860,13860,0
|
|
20240625,171700,2233648560,13860,13860,13860,13860,0
|
|
20240625,171600,2233648560,13860,13860,13860,13860,0
|
|
20240625,171500,2233648560,13860,13860,13860,13860,0
|
|
20240625,171400,2233648560,13860,13860,13860,13860,0
|
|
20240625,171300,2233648560,13860,13860,13860,13860,0
|
|
20240625,171200,2233648560,13860,13860,13860,13860,0
|
|
20240625,171100,2233648560,13860,13860,13860,13860,0
|
|
20240625,171000,2233648560,13860,13860,13860,13860,0
|
|
20240625,170900,2233648560,13860,13860,13860,13860,0
|
|
20240625,170800,2233648560,13860,13860,13860,13860,0
|
|
20240625,170700,2233648560,13860,13860,13860,13860,0
|
|
20240625,170600,2233648560,13860,13860,13860,13860,0
|
|
20240625,170500,2233648560,13860,13860,13860,13860,3153
|
|
20240625,170400,2233648560,13860,13860,13860,13860,0
|
|
20240625,170300,2233648560,13860,13860,13860,13860,0
|
|
20240625,170200,2233648560,13860,13860,13860,13860,0
|
|
20240625,170100,2233648560,13860,13860,13860,13860,0
|
|
20240625,170000,2233648560,13860,13860,13860,13860,0
|
|
20240625,165900,2233648560,13860,13860,13860,13860,0
|
|
20240625,165800,2233648560,13860,13860,13860,13860,0
|
|
20240625,165700,2233648560,13860,13860,13860,13860,0
|
|
20240625,165600,2233648560,13860,13860,13860,13860,0
|
|
20240625,165500,2233648560,13860,13860,13860,13860,0
|
|
20240625,165400,2233648560,13860,13860,13860,13860,0
|
|
20240625,165300,2233648560,13860,13860,13860,13860,0
|
|
20240625,165200,2233648560,13860,13860,13860,13860,0
|
|
20240625,165100,2233648560,13860,13860,13860,13860,0
|
|
20240625,165000,2233648560,13860,13860,13860,13860,0
|
|
20240625,164900,2233648560,13860,13860,13860,13860,0
|
|
20240625,164800,2233648560,13860,13860,13860,13860,0
|
|
20240625,164700,2233648560,13860,13860,13860,13860,0
|
|
20240625,164600,2233648560,13860,13860,13860,13860,0
|
|
20240625,164500,2233648560,13860,13860,13860,13860,0
|
|
20240625,164400,2233648560,13860,13860,13860,13860,0
|
|
20240625,164300,2233648560,13860,13860,13860,13860,0
|
|
20240625,164200,2233648560,13860,13860,13860,13860,0
|
|
20240625,164100,2233648560,13860,13860,13860,13860,0
|
|
20240625,164000,2233648560,13860,13860,13860,13860,0
|
|
20240625,163900,2233648560,13860,13860,13860,13860,0
|
|
20240625,163800,2233648560,13860,13860,13860,13860,0
|
|
20240625,163700,2233648560,13860,13860,13860,13860,0
|
|
20240625,163600,2233648560,13860,13860,13860,13860,0
|
|
20240625,163500,2233648560,13860,13860,13860,13860,3153
|
|
20240625,163400,2233648560,13860,13860,13860,13860,0
|
|
20240625,163300,2233648560,13860,13860,13860,13860,0
|
|
20240625,163200,2233648560,13860,13860,13860,13860,0
|
|
20240625,163100,2233648560,13860,13860,13860,13860,0
|
|
20240625,163000,2233648560,13860,13860,13860,13860,0
|
|
20240625,162900,2233648560,13860,13860,13860,13860,0
|
|
20240625,162800,2233648560,13860,13860,13860,13860,0
|
|
20240625,162700,2233648560,13860,13860,13860,13860,0
|
|
20240625,162600,2233648560,13860,13860,13860,13860,0
|
|
20240625,162500,2233648560,13860,13860,13860,13860,0
|
|
20240625,162400,2233648560,13860,13860,13860,13860,0
|
|
20240625,162300,2233648560,13860,13860,13860,13860,0
|
|
20240625,162200,2233648560,13860,13860,13860,13860,0
|
|
20240625,162100,2233648560,13860,13860,13860,13860,0
|
|
20240625,162000,2233648560,13860,13860,13860,13860,0
|
|
20240625,161900,2233648560,13860,13860,13860,13860,0
|
|
20240625,161800,2233648560,13860,13860,13860,13860,0
|
|
20240625,161700,2233648560,13860,13860,13860,13860,0
|
|
20240625,161600,2233648560,13860,13860,13860,13860,0
|
|
20240625,161500,2233648560,13860,13860,13860,13860,0
|
|
20240625,161400,2233648560,13860,13860,13860,13860,0
|
|
20240625,161300,2233648560,13860,13860,13860,13860,0
|
|
20240625,161200,2233648560,13860,13860,13860,13860,0
|
|
20240625,161100,2233648560,13860,13860,13860,13860,0
|
|
20240625,161000,2233648560,13860,13860,13860,13860,0
|
|
20240625,160900,2233648560,13860,13860,13860,13860,0
|
|
20240625,160800,2233648560,13860,13860,13860,13860,0
|
|
20240625,160700,2233648560,13860,13860,13860,13860,0
|
|
20240625,160600,2233648560,13860,13860,13860,13860,0
|
|
20240625,160500,2233648560,13860,13860,13860,13860,3153
|
|
20240625,160400,2233648560,13860,13860,13860,13860,0
|
|
20240625,160300,2233648560,13860,13860,13860,13860,0
|
|
20240625,160200,2233648560,13860,13860,13860,13860,0
|
|
20240625,160100,2233648560,13860,13860,13860,13860,0
|
|
20240625,160000,2233648560,13860,13860,13860,13860,0
|
|
20240625,155900,2233648560,13860,13860,13860,13860,0
|
|
20240625,155800,2233648560,13860,13860,13860,13860,0
|
|
20240625,155700,2233648560,13860,13860,13860,13860,0
|
|
20240625,155600,2233648560,13860,13860,13860,13860,0
|
|
20240625,155500,2233648560,13860,13860,13860,13860,0
|
|
20240625,155400,2233648560,13860,13860,13860,13860,0
|
|
20240625,155300,2233648560,13860,13860,13860,13860,0
|
|
20240625,155200,2233648560,13860,13860,13860,13860,0
|
|
20240625,155100,2233648560,13860,13860,13860,13860,0
|
|
20240625,155000,2233648560,13860,13860,13860,13860,0
|
|
20240625,154900,2233648560,13860,13860,13860,13860,0
|
|
20240625,154800,2233648560,13860,13860,13860,13860,0
|
|
20240625,154700,2233648560,13860,13860,13860,13860,0
|
|
20240625,154600,2233648560,13860,13860,13860,13860,0
|
|
20240625,154500,2233648560,13860,13860,13860,13860,0
|
|
20240625,154400,2233648560,13860,13860,13860,13860,0
|
|
20240625,154300,2233648560,13860,13860,13860,13860,0
|
|
20240625,154200,2233648560,13860,13860,13860,13860,0
|
|
20240625,154100,2233648560,13860,13860,13860,13860,0
|
|
20240625,154000,2233648560,13860,13860,13860,13860,0
|
|
20240625,153900,2233648560,13860,13860,13860,13860,0
|
|
20240625,153800,2233648560,13860,13860,13860,13860,0
|
|
20240625,153700,2233648560,13860,13860,13860,13860,0
|
|
20240625,153600,2233648560,13860,13860,13860,13860,0
|
|
20240625,153500,2233648560,13860,13860,13860,13860,3153
|
|
20240625,153400,2233648560,13860,13860,13860,13860,0
|
|
20240625,153300,2233648560,13860,13860,13860,13860,0
|
|
20240625,153200,2233648560,13860,13860,13860,13860,0
|
|
20240625,153100,2233648560,13860,13860,13860,13860,0
|
|
20240625,153000,2233648560,13860,13860,13860,13860,3153
|
|
20240625,152900,2189947980,13870,13870,13870,13870,0
|
|
20240625,152800,2189947980,13870,13870,13870,13870,0
|
|
20240625,152700,2189947980,13870,13870,13870,13870,0
|
|
20240625,152600,2189947980,13870,13870,13870,13870,0
|
|
20240625,152500,2189947980,13870,13870,13870,13870,0
|
|
20240625,152400,2189947980,13870,13870,13870,13870,0
|
|
20240625,152300,2189947980,13870,13870,13870,13870,0
|
|
20240625,152200,2189947980,13870,13870,13870,13870,0
|
|
20240625,152100,2189947980,13870,13870,13870,13870,0
|
|
20240625,152000,2189947980,13870,13870,13870,13870,0
|
|
20240625,151900,2189947980,13870,13860,13870,13860,408
|
|
20240625,151800,2184291180,13860,13860,13860,13860,161
|
|
20240625,151700,2182059720,13860,13860,13860,13860,6
|
|
20240625,151600,2181976560,13870,13860,13870,13860,70
|
|
20240625,151500,2181005850,13870,13890,13890,13870,294
|
|
20240625,151400,2176926750,13890,13890,13890,13890,25
|
|
20240625,151300,2176579500,13890,13890,13890,13890,2
|
|
20240625,151200,2176551720,13900,13900,13900,13900,0
|
|
20240625,151100,2176551720,13900,13900,13900,13900,0
|
|
20240625,151000,2176551720,13900,13880,13900,13870,758
|
|
20240625,150900,2166026150,13870,13870,13870,13870,6
|
|
20240625,150800,2165942930,13880,13880,13880,13880,1
|
|
20240625,150700,2165929050,13870,13870,13870,13870,26
|
|
20240625,150600,2165568430,13870,13880,13880,13870,89
|
|
20240625,150500,2164333270,13870,13870,13870,13870,1
|
|
20240625,150400,2164319400,13870,13870,13870,13870,26
|
|
20240625,150300,2163958780,13880,13880,13880,13870,16
|
|
20240625,150200,2163736710,13870,13870,13870,13870,22
|
|
20240625,150100,2163431570,13880,13870,13880,13860,591
|
|
20240625,150000,2155235340,13870,13880,13880,13870,14
|
|
20240625,145900,2155041140,13890,13880,13890,13880,6
|
|
20240625,145800,2154957840,13890,13880,13890,13870,394
|
|
20240625,145700,2149490080,13880,13870,13880,13870,637
|
|
20240625,145600,2140654870,13880,13870,13880,13860,485
|
|
20240625,145500,2133928130,13880,13870,13880,13870,407
|
|
20240625,145400,2128282920,13870,13870,13870,13870,57
|
|
20240625,145300,2127492330,13870,13870,13870,13870,0
|
|
20240625,145200,2127492330,13870,13870,13870,13860,37
|
|
20240625,145100,2126979300,13870,13870,13870,13870,14
|
|
20240625,145000,2126785120,13870,13870,13870,13870,3
|
|
20240625,144900,2126743510,13870,13870,13870,13870,86
|
|
20240625,144800,2125550690,13870,13870,13870,13870,30
|
|
20240625,144700,2125134590,13870,13860,13870,13860,730
|
|
20240625,144600,2115016780,13850,13850,13850,13850,1
|
|
20240625,144500,2115002930,13850,13850,13850,13850,0
|
|
20240625,144400,2115002930,13850,13850,13850,13850,16
|
|
20240625,144300,2114781330,13860,13860,13860,13860,0
|
|
20240625,144200,2114781330,13860,13850,13860,13850,22
|
|
20240625,144100,2114476590,13850,13850,13850,13850,0
|
|
20240625,144000,2114476590,13850,13850,13860,13850,108
|
|
20240625,143900,2112980060,13850,13860,13860,13850,139
|
|
20240625,143800,2111053690,13860,13860,13860,13860,3
|
|
20240625,143700,2111012110,13850,13860,13860,13850,419
|
|
20240625,143600,2105205280,13860,13870,13880,13860,471
|
|
20240625,143500,2098668550,13880,13860,13880,13860,268
|
|
20240625,143400,2094953520,13850,13840,13850,13840,1127
|
|
20240625,143300,2079352970,13840,13840,13840,13840,10
|
|
20240625,143200,2079214570,13840,13840,13840,13830,75
|
|
20240625,143100,2078177100,13830,13830,13830,13830,198
|
|
20240625,143000,2075438760,13830,13830,13830,13830,0
|
|
20240625,142900,2075438760,13830,13820,13830,13820,61
|
|
20240625,142800,2074595630,13830,13820,13830,13820,13
|
|
20240625,142700,2074415870,13820,13820,13820,13820,19
|
|
20240625,142600,2074153290,13820,13820,13830,13820,56
|
|
20240625,142500,2073379050,13820,13820,13820,13820,6
|
|
20240625,142400,2073296130,13820,13820,13830,13820,238
|
|
20240625,142300,2070005350,13830,13830,13830,13820,144
|
|
20240625,142200,2068014130,13830,13830,13830,13820,67
|
|
20240625,142100,2067087550,13820,13820,13830,13820,16
|
|
20240625,142000,2066866330,13820,13820,13820,13820,14
|
|
20240625,141900,2066672850,13820,13820,13830,13820,9
|
|
20240625,141800,2066548440,13830,13830,13830,13820,139
|
|
20240625,141700,2064626100,13820,13820,13830,13820,748
|
|
20240625,141600,2054281410,13830,13820,13830,13820,4
|
|
20240625,141500,2054226120,13820,13830,13830,13820,13
|
|
20240625,141400,2054046360,13830,13810,13830,13810,30
|
|
20240625,141300,2053631690,13830,13810,13830,13810,782
|
|
20240625,141200,2042824850,13810,13810,13810,13800,130
|
|
20240625,141100,2041029590,13810,13810,13810,13800,94
|
|
20240625,141000,2039731760,13800,13800,13810,13800,36
|
|
20240625,140900,2039234750,13810,13800,13810,13800,27
|
|
20240625,140800,2038862070,13810,13810,13810,13800,43
|
|
20240625,140700,2038268270,13800,13800,13810,13800,29
|
|
20240625,140600,2037867970,13800,13800,13800,13800,4
|
|
20240625,140500,2037812770,13800,13800,13800,13800,104
|
|
20240625,140400,2036377570,13810,13810,13810,13810,427
|
|
20240625,140300,2030480700,13810,13810,13810,13810,44
|
|
20240625,140200,2029873060,13810,13810,13810,13810,7
|
|
20240625,140100,2029776390,13810,13820,13820,13810,89
|
|
20240625,140000,2028546590,13810,13810,13820,13810,8
|
|
20240625,135900,2028436090,13810,13830,13830,13810,1611
|
|
20240625,135800,2006172040,13830,13820,13830,13820,502
|
|
20240625,135700,1999229410,13830,13840,13840,13830,1707
|
|
20240625,135600,1975615130,13850,13840,13850,13840,30
|
|
20240625,135500,1975199830,13840,13840,13840,13840,54
|
|
20240625,135400,1974452470,13840,13850,13850,13840,4
|
|
20240625,135300,1974397100,13840,13840,13840,13840,6
|
|
20240625,135200,1974314060,13840,13840,13850,13840,32
|
|
20240625,135100,1973871170,13840,13840,13840,13840,22
|
|
20240625,135000,1973566690,13840,13840,13840,13840,3
|
|
20240625,134900,1973525170,13840,13840,13850,13840,14
|
|
20240625,134800,1973331400,13850,13840,13850,13840,63
|
|
20240625,134700,1972459010,13840,13840,13840,13840,19
|
|
20240625,134600,1972196050,13850,13840,13850,13840,36
|
|
20240625,134500,1971697710,13840,13850,13850,13840,13
|
|
20240625,134400,1971517780,13840,13840,13840,13840,3
|
|
20240625,134300,1971476260,13840,13850,13860,13840,119
|
|
20240625,134200,1969828130,13850,13850,13850,13840,427
|
|
20240625,134100,1963914320,13850,13840,13850,13830,176
|
|
20240625,134000,1961478490,13830,13830,13830,13820,196
|
|
20240625,133900,1958768040,13830,13820,13830,13820,33
|
|
20240625,133800,1958311970,13820,13820,13820,13820,3
|
|
20240625,133700,1958270510,13820,13830,13830,13820,22
|
|
20240625,133600,1957966450,13820,13830,13830,13820,490
|
|
20240625,133500,1951192960,13830,13830,13830,13830,13
|
|
20240625,133400,1951013170,13830,13830,13830,13830,43
|
|
20240625,133300,1950418480,13830,13830,13840,13830,47
|
|
20240625,133200,1949768310,13830,13830,13830,13830,6
|
|
20240625,133100,1949685330,13840,13840,13840,13820,11
|
|
20240625,133000,1949533190,13840,13830,13860,13820,522
|
|
20240625,132900,1942309590,13820,13820,13830,13820,69
|
|
20240625,132800,1941355410,13820,13830,13830,13820,4
|
|
20240625,132700,1941300120,13830,13820,13830,13820,55
|
|
20240625,132600,1940539810,13830,13820,13830,13820,24
|
|
20240625,132500,1940207920,13820,13830,13830,13820,10
|
|
20240625,132400,1940069650,13820,13820,13820,13820,18
|
|
20240625,132300,1939820890,13830,13820,13830,13820,79
|
|
20240625,132200,1938728730,13810,13810,13820,13810,105
|
|
20240625,132100,1937277690,13810,13810,13810,13810,23
|
|
20240625,132000,1936960060,13810,13790,13810,13790,584
|
|
20240625,131900,1928896170,13790,13760,13790,13760,5
|
|
20240625,131800,1928827340,13810,13790,13810,13740,6310
|
|
20240625,131700,1841985440,13790,13830,13830,13780,4369
|
|
20240625,131600,1781687970,13830,13870,13870,13830,1469
|
|
20240625,131500,1761355970,13870,13870,13870,13860,129
|
|
20240625,131400,1759566940,13870,13870,13870,13870,2
|
|
20240625,131300,1759539200,13880,13870,13880,13870,630
|
|
20240625,131200,1750798630,13870,13870,13870,13870,8
|
|
20240625,131100,1750687670,13860,13870,13870,13860,13
|
|
20240625,131000,1750507480,13860,13860,13860,13860,96
|
|
20240625,130900,1749176920,13830,13850,13850,13830,113
|
|
20240625,130800,1747612920,13850,13850,13850,13850,24
|
|
20240625,130700,1747280520,13860,13860,13860,13860,39
|
|
20240625,130600,1746739980,13860,13870,13870,13860,533
|
|
20240625,130500,1739352540,13870,13870,13880,13870,177
|
|
20240625,130400,1736897510,13870,13870,13870,13870,669
|
|
20240625,130300,1727618480,13870,13850,13870,13850,514
|
|
20240625,130200,1720494820,13820,13840,13860,13820,528
|
|
20240625,130100,1713185730,13830,13820,13830,13820,198
|
|
20240625,130000,1710448800,13820,13810,13820,13810,16
|
|
20240625,125900,1710227790,13820,13800,13820,13800,40
|
|
20240625,125800,1709675190,13820,13800,13820,13800,207
|
|
20240625,125700,1706817170,13800,13790,13800,13790,1538
|
|
20240625,125600,1685595680,13800,13810,13810,13800,2780
|
|
20240625,125500,1647227860,13810,13860,13860,13810,2483
|
|
20240625,125400,1612904280,13860,13860,13860,13860,2
|
|
20240625,125300,1612876560,13850,13850,13850,13850,454
|
|
20240625,125200,1606588660,13840,13840,13840,13840,10
|
|
20240625,125100,1606450260,13850,13860,13860,13850,242
|
|
20240625,125000,1603098460,13870,13870,13870,13860,357
|
|
20240625,124900,1598149080,13870,13860,13870,13860,132
|
|
20240625,124800,1596319550,13860,13860,13860,13860,124
|
|
20240625,124700,1594600910,13840,13840,13840,13840,583
|
|
20240625,124600,1586532190,13830,13820,13840,13820,794
|
|
20240625,124500,1575558740,13820,13860,13860,13820,1753
|
|
20240625,124400,1551313240,13870,13880,13880,13870,299
|
|
20240625,124300,1547163420,13870,13890,13890,13860,69
|
|
20240625,124200,1546206080,13880,13830,13880,13830,2363
|
|
20240625,124100,1513485470,13830,13830,13830,13820,336
|
|
20240625,124000,1508838860,13830,13830,13830,13820,216
|
|
20240625,123900,1505851690,13830,13840,13840,13820,794
|
|
20240625,123800,1494869770,13840,13810,13840,13800,246
|
|
20240625,123700,1491471160,13840,13830,13840,13800,4588
|
|
20240625,123600,1427987780,13810,13790,13810,13780,2576
|
|
20240625,123500,1392464520,13800,13820,13830,13790,2202
|
|
20240625,123400,1362054590,13810,13870,13880,13810,3107
|
|
20240625,123300,1319026860,13900,13900,13900,13860,3419
|
|
20240625,123200,1271593960,13880,13950,13950,13870,7895
|
|
20240625,123100,1161742720,13950,13950,13960,13950,129
|
|
20240625,123000,1159943150,13950,13960,13960,13950,111
|
|
20240625,122900,1158393680,13960,13960,13960,13960,12
|
|
20240625,122800,1158226160,13960,13990,14000,13960,737
|
|
20240625,122700,1147932130,13990,13970,14000,13970,112
|
|
20240625,122600,1146364660,13970,13940,13970,13930,1054
|
|
20240625,122500,1131652060,13950,13980,14000,13930,4070
|
|
20240625,122400,1074817040,13980,13970,13980,13970,54
|
|
20240625,122300,1074062210,13970,13970,13970,13970,0
|
|
20240625,122200,1074062210,13970,13960,13970,13960,223
|
|
20240625,122100,1070947110,13970,14000,14000,13970,1236
|
|
20240625,122000,1053662110,14000,14000,14000,14000,30
|
|
20240625,121900,1053242110,14000,14000,14010,14000,35
|
|
20240625,121800,1052752000,14010,14010,14010,14000,231
|
|
20240625,121700,1049516010,14010,14020,14020,14010,31
|
|
20240625,121600,1049081420,14010,14030,14040,14010,848
|
|
20240625,121500,1037177130,14030,14020,14040,14010,74
|
|
20240625,121400,1036139740,14010,14000,14010,13990,665
|
|
20240625,121300,1026832730,14010,14090,14090,14000,9279
|
|
20240625,121200,896585670,14100,14110,14110,14100,399
|
|
20240625,121100,890959150,14100,14100,14100,14100,84
|
|
20240625,121000,889774750,14100,14090,14100,14090,91
|
|
20240625,120900,888492050,14090,14080,14090,14080,17
|
|
20240625,120800,888252640,14090,14090,14090,14090,14
|
|
20240625,120700,888055380,14090,14080,14090,14070,123
|
|
20240625,120600,886324380,14080,14080,14080,14080,0
|
|
20240625,120500,886324380,14080,14080,14080,14080,572
|
|
20240625,120400,878270620,14080,14080,14080,14080,0
|
|
20240625,120300,878270620,14080,14080,14080,14080,2
|
|
20240625,120200,878242460,14080,14080,14080,14080,123
|
|
20240625,120100,876510620,14080,14080,14090,14070,980
|
|
20240625,120000,862711290,14080,14090,14090,14080,482
|
|
20240625,115900,855919980,14070,14070,14070,14070,18
|
|
20240625,115800,855666720,14070,14070,14070,14070,65
|
|
20240625,115700,854752170,14070,14080,14100,14070,603
|
|
20240625,115600,846253410,14100,14120,14120,14080,3303
|
|
20240625,115500,799643240,14120,14130,14130,14120,23
|
|
20240625,115400,799318280,14120,14120,14120,14120,21
|
|
20240625,115300,799021760,14120,14130,14130,14120,87
|
|
20240625,115200,797792610,14120,14120,14120,14120,0
|
|
20240625,115100,797792610,14120,14120,14120,14120,0
|
|
20240625,115000,797792610,14120,14130,14130,14120,555
|
|
20240625,114900,789951500,14140,14140,14140,14140,0
|
|
20240625,114800,789951500,14140,14130,14140,14130,21
|
|
20240625,114700,789654760,14130,14130,14130,14130,8
|
|
20240625,114600,789541720,14150,14130,14150,14130,326
|
|
20240625,114500,784935240,14130,14120,14130,14120,381
|
|
20240625,114400,779555210,14120,14160,14160,14100,3928
|
|
20240625,114300,724095620,14160,14150,14160,14120,1051
|
|
20240625,114200,709233010,14160,14220,14220,14160,6218
|
|
20240625,114100,621111270,14220,14220,14220,14220,3
|
|
20240625,114000,621068610,14220,14220,14220,14220,28
|
|
20240625,113900,620670450,14220,14220,14220,14220,0
|
|
20240625,113800,620670450,14220,14220,14220,14220,0
|
|
20240625,113700,620670450,14220,14220,14220,14220,14
|
|
20240625,113600,620471370,14220,14220,14220,14220,36
|
|
20240625,113500,619959450,14220,14220,14220,14220,0
|
|
20240625,113400,619959450,14220,14220,14220,14220,8
|
|
20240625,113300,619845690,14230,14230,14230,14230,0
|
|
20240625,113200,619845690,14230,14230,14230,14230,241
|
|
20240625,113100,616416260,14240,14240,14240,14230,11
|
|
20240625,113000,616259710,14230,14230,14230,14230,0
|
|
20240625,112900,616259710,14230,14230,14230,14230,20
|
|
20240625,112800,615975110,14230,14240,14240,14230,15
|
|
20240625,112700,615761530,14240,14240,14240,14240,300
|
|
20240625,112600,611489530,14240,14240,14240,14240,0
|
|
20240625,112500,611489530,14240,14240,14240,14240,9
|
|
20240625,112400,611361370,14260,14260,14260,14260,0
|
|
20240625,112300,611361370,14260,14230,14260,14230,173
|
|
20240625,112200,608895380,14260,14260,14260,14260,1
|
|
20240625,112100,608881120,14260,14260,14260,14260,0
|
|
20240625,112000,608881120,14260,14260,14260,14260,9
|
|
20240625,111900,608752780,14260,14240,14260,14230,89
|
|
20240625,111800,607484930,14250,14250,14250,14250,1
|
|
20240625,111700,607470680,14230,14230,14230,14230,20
|
|
20240625,111600,607186080,14230,14250,14250,14230,18
|
|
20240625,111500,606929720,14250,14250,14250,14250,0
|
|
20240625,111400,606929720,14250,14230,14250,14230,479
|
|
20240625,111300,600107890,14230,14230,14230,14230,108
|
|
20240625,111200,598571050,14230,14240,14240,14230,75
|
|
20240625,111100,597503080,14230,14230,14230,14230,27
|
|
20240625,111000,597118870,14230,14230,14240,14230,204
|
|
20240625,110900,594215460,14230,14230,14230,14220,15
|
|
20240625,110800,594002100,14220,14220,14220,14220,0
|
|
20240625,110700,594002100,14220,14220,14220,14220,15
|
|
20240625,110600,593788800,14230,14220,14230,14220,13
|
|
20240625,110500,593603870,14220,14220,14220,14220,0
|
|
20240625,110400,593603870,14220,14210,14220,14210,51
|
|
20240625,110300,592878730,14210,14210,14210,14210,0
|
|
20240625,110200,592878730,14210,14210,14210,14210,0
|
|
20240625,110100,592878730,14210,14220,14220,14210,208
|
|
20240625,110000,589921050,14220,14220,14220,14220,1
|
|
20240625,105900,589906830,14220,14220,14220,14200,189
|
|
20240625,105800,587219430,14200,14240,14240,14200,170
|
|
20240625,105700,584802300,14250,14250,14250,14250,0
|
|
20240625,105600,584802300,14250,14250,14280,14250,941
|
|
20240625,105500,571380430,14210,14200,14210,14200,40
|
|
20240625,105400,570812040,14190,14190,14190,14190,10
|
|
20240625,105300,570670140,14180,14180,14180,14180,15
|
|
20240625,105200,570457440,14180,14180,14180,14180,20
|
|
20240625,105100,570173840,14180,14180,14180,14180,6
|
|
20240625,105000,570088760,14210,14190,14210,14190,184
|
|
20240625,104900,567474660,14180,14180,14180,14180,25
|
|
20240625,104800,567120160,14180,14180,14180,14180,0
|
|
20240625,104700,567120160,14180,14180,14180,14180,0
|
|
20240625,104600,567120160,14180,14180,14180,14180,26
|
|
20240625,104500,566751480,14210,14210,14210,14210,1
|
|
20240625,104400,566737270,14210,14210,14210,14210,10
|
|
20240625,104300,566595170,14180,14180,14190,14180,201
|
|
20240625,104200,563744170,14180,14180,14180,14180,10
|
|
20240625,104100,563602370,14160,14160,14160,14160,5
|
|
20240625,104000,563531570,14180,14160,14180,14150,49
|
|
20240625,103900,562838050,14160,14160,14160,14160,0
|
|
20240625,103800,562838050,14160,14160,14160,14160,18
|
|
20240625,103700,562583170,14160,14150,14160,14150,183
|
|
20240625,103600,559993590,14150,14140,14150,14140,8
|
|
20240625,103500,559880460,14140,14130,14140,14130,77
|
|
20240625,103400,558791700,14140,14140,14140,14140,23
|
|
20240625,103300,558466480,14130,14140,14140,14130,28
|
|
20240625,103200,558070730,14150,14150,14150,14150,1
|
|
20240625,103100,558056580,14140,14140,14140,14130,112
|
|
20240625,103000,556472970,14140,14140,14140,14140,103
|
|
20240625,102900,555016550,14130,14130,14130,14130,6
|
|
20240625,102800,554931770,14140,14120,14140,14120,162
|
|
20240625,102700,552641840,14120,14120,14120,14120,20
|
|
20240625,102600,552359440,14120,14120,14120,14120,8
|
|
20240625,102500,552246480,14120,14130,14130,14120,110
|
|
20240625,102400,550693010,14140,14140,14140,14140,100
|
|
20240625,102300,549279010,14130,14130,14130,14130,10
|
|
20240625,102200,549137710,14120,14120,14120,14120,0
|
|
20240625,102100,549137710,14120,14120,14140,14120,38
|
|
20240625,102000,548601010,14120,14160,14160,14120,2082
|
|
20240625,101900,519156610,14170,14170,14170,14170,40
|
|
20240625,101800,518589810,14160,14160,14160,14160,8
|
|
20240625,101700,518476530,14160,14160,14160,14160,0
|
|
20240625,101600,518476530,14160,14170,14170,14160,78
|
|
20240625,101500,517371550,14170,14180,14180,14170,20
|
|
20240625,101400,517087980,14180,14180,14180,14180,69
|
|
20240625,101300,516109560,14170,14170,14180,14170,559
|
|
20240625,101200,508183520,14170,14180,14180,14170,23
|
|
20240625,101100,507857580,14180,14180,14180,14180,1
|
|
20240625,101000,507843400,14180,14170,14180,14140,1447
|
|
20240625,100900,487363250,14160,14180,14180,14150,1026
|
|
20240625,100800,472828090,14180,14190,14190,14180,388
|
|
20240625,100700,467326180,14190,14190,14190,14190,111
|
|
20240625,100600,465751090,14190,14200,14200,14190,67
|
|
20240625,100500,464800340,14190,14190,14190,14190,17
|
|
20240625,100400,464559110,14210,14210,14210,14210,0
|
|
20240625,100300,464559110,14210,14200,14210,14190,618
|
|
20240625,100200,455787540,14200,14210,14210,14200,189
|
|
20240625,100100,453102670,14210,14210,14210,14210,155
|
|
20240625,100000,450900120,14200,14210,14210,14200,426
|
|
20240625,095900,444847790,14210,14210,14210,14210,0
|
|
20240625,095800,444847790,14210,14220,14220,14200,624
|
|
20240625,095700,435983710,14230,14230,14230,14230,1
|
|
20240625,095600,435969480,14230,14220,14230,14210,68
|
|
20240625,095500,435002480,14210,14210,14210,14210,0
|
|
20240625,095400,435002480,14210,14210,14210,14210,0
|
|
20240625,095300,435002480,14210,14210,14210,14210,2
|
|
20240625,095200,434974060,14220,14230,14230,14220,53
|
|
20240625,095100,434220360,14230,14230,14230,14230,1
|
|
20240625,095000,434206130,14210,14220,14220,14210,20
|
|
20240625,094900,433921920,14230,14230,14230,14230,0
|
|
20240625,094800,433921920,14230,14220,14230,14200,1683
|
|
20240625,094700,409993410,14220,14220,14220,14220,117
|
|
20240625,094600,408329670,14210,14210,14210,14210,124
|
|
20240625,094500,406567630,14210,14210,14210,14210,13
|
|
20240625,094400,406382900,14210,14260,14260,14200,3996
|
|
20240625,094300,349524110,14280,14280,14280,14280,0
|
|
20240625,094200,349524110,14280,14280,14280,14280,0
|
|
20240625,094100,349524110,14280,14250,14280,14230,463
|
|
20240625,094000,342928300,14240,14320,14320,14240,5330
|
|
20240625,093900,266984670,14290,14270,14290,14270,164
|
|
20240625,093800,264643200,14260,14260,14260,14250,34
|
|
20240625,093700,264158380,14260,14260,14260,14260,0
|
|
20240625,093600,264158380,14260,14260,14260,14260,0
|
|
20240625,093500,264158380,14260,14260,14260,14260,5
|
|
20240625,093400,264087080,14260,14260,14260,14260,0
|
|
20240625,093300,264087080,14260,14260,14260,14240,528
|
|
20240625,093200,256561400,14260,14290,14290,14260,7
|
|
20240625,093100,256461550,14260,14290,14290,14260,21
|
|
20240625,093000,256162060,14260,14280,14290,14250,380
|
|
20240625,092900,250742800,14260,14270,14270,14260,3040
|
|
20240625,092800,207391880,14280,14310,14310,14280,96
|
|
20240625,092700,206019420,14310,14310,14310,14310,56
|
|
20240625,092600,205218060,14320,14270,14320,14270,134
|
|
20240625,092500,203304630,14250,14280,14280,14250,47
|
|
20240625,092400,202634440,14270,14290,14290,14250,1298
|
|
20240625,092300,184104970,14310,14310,14310,14310,5
|
|
20240625,092200,184033420,14310,14290,14310,14270,348
|
|
20240625,092100,179064470,14300,14300,14300,14300,406
|
|
20240625,092000,173258670,14300,14300,14300,14280,233
|
|
20240625,091900,169929190,14300,14300,14300,14290,356
|
|
20240625,091800,164838490,14300,14300,14300,14300,50
|
|
20240625,091700,164123490,14300,14300,14300,14300,1430
|
|
20240625,091600,143674490,14310,14300,14310,14300,654
|
|
20240625,091500,134319820,14300,14300,14300,14300,341
|
|
20240625,091400,129443520,14300,14400,14400,14300,2382
|
|
20240625,091300,95379440,14320,14440,14440,14320,3010
|
|
20240625,091200,52217780,14440,14340,14440,14340,503
|
|
20240625,091100,44956200,14340,14390,14430,14320,1113
|
|
20240625,091000,28970210,14400,14400,14440,14390,613
|
|
20240625,090900,20143350,14390,14390,14390,14390,0
|
|
20240625,090800,20143350,14390,14380,14390,14380,77
|
|
20240625,090700,19035560,14370,14350,14390,14350,232
|
|
20240625,090600,15701310,14420,14420,14420,14420,1
|
|
20240625,090500,15686890,14340,14340,14340,14340,0
|
|
20240625,090400,15686890,14340,14430,14450,14340,1026
|
|
20240625,090300,939230,14450,14450,14450,14450,48
|
|
20240625,090200,245630,14440,14440,14440,14440,0
|
|
20240625,090100,245630,14440,14440,14440,14440,0
|
|
20240625,090000,245630,14440,14450,14450,14440,17
|