687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,202400,250232490,10580,10580,10580,10580,349
|
|
20240624,202300,250232490,10580,10580,10580,10580,0
|
|
20240624,202200,250232490,10580,10580,10580,10580,0
|
|
20240624,202100,250232490,10580,10580,10580,10580,0
|
|
20240624,202000,250232490,10580,10580,10580,10580,0
|
|
20240624,201900,250232490,10580,10580,10580,10580,0
|
|
20240624,201800,250232490,10580,10580,10580,10580,0
|
|
20240624,201700,250232490,10580,10580,10580,10580,0
|
|
20240624,201600,250232490,10580,10580,10580,10580,0
|
|
20240624,201500,250232490,10580,10580,10580,10580,0
|
|
20240624,201400,250232490,10580,10580,10580,10580,0
|
|
20240624,201300,250232490,10580,10580,10580,10580,0
|
|
20240624,201200,250232490,10580,10580,10580,10580,0
|
|
20240624,201100,250232490,10580,10580,10580,10580,0
|
|
20240624,201000,250232490,10580,10580,10580,10580,0
|
|
20240624,200900,250232490,10580,10580,10580,10580,0
|
|
20240624,200800,250232490,10580,10580,10580,10580,0
|
|
20240624,200700,250232490,10580,10580,10580,10580,0
|
|
20240624,200600,250232490,10580,10580,10580,10580,0
|
|
20240624,200500,250232490,10580,10580,10580,10580,0
|
|
20240624,200400,250232490,10580,10580,10580,10580,0
|
|
20240624,200300,250232490,10580,10580,10580,10580,0
|
|
20240624,200200,250232490,10580,10580,10580,10580,0
|
|
20240624,200100,250232490,10580,10580,10580,10580,0
|
|
20240624,200000,250232490,10580,10580,10580,10580,0
|
|
20240624,195900,250232490,10580,10580,10580,10580,0
|
|
20240624,195800,250232490,10580,10580,10580,10580,0
|
|
20240624,195700,250232490,10580,10580,10580,10580,0
|
|
20240624,195600,250232490,10580,10580,10580,10580,0
|
|
20240624,195500,250232490,10580,10580,10580,10580,0
|
|
20240624,195400,250232490,10580,10580,10580,10580,349
|
|
20240624,195300,250232490,10580,10580,10580,10580,0
|
|
20240624,195200,250232490,10580,10580,10580,10580,0
|
|
20240624,195100,250232490,10580,10580,10580,10580,0
|
|
20240624,195000,250232490,10580,10580,10580,10580,0
|
|
20240624,194900,250232490,10580,10580,10580,10580,0
|
|
20240624,194800,250232490,10580,10580,10580,10580,0
|
|
20240624,194700,250232490,10580,10580,10580,10580,0
|
|
20240624,194600,250232490,10580,10580,10580,10580,0
|
|
20240624,194500,250232490,10580,10580,10580,10580,0
|
|
20240624,194400,250232490,10580,10580,10580,10580,0
|
|
20240624,194300,250232490,10580,10580,10580,10580,0
|
|
20240624,194200,250232490,10580,10580,10580,10580,0
|
|
20240624,194100,250232490,10580,10580,10580,10580,0
|
|
20240624,194000,250232490,10580,10580,10580,10580,0
|
|
20240624,193900,250232490,10580,10580,10580,10580,0
|
|
20240624,193800,250232490,10580,10580,10580,10580,0
|
|
20240624,193700,250232490,10580,10580,10580,10580,0
|
|
20240624,193600,250232490,10580,10580,10580,10580,0
|
|
20240624,193500,250232490,10580,10580,10580,10580,0
|
|
20240624,193400,250232490,10580,10580,10580,10580,0
|
|
20240624,193300,250232490,10580,10580,10580,10580,0
|
|
20240624,193200,250232490,10580,10580,10580,10580,0
|
|
20240624,193100,250232490,10580,10580,10580,10580,0
|
|
20240624,193000,250232490,10580,10580,10580,10580,0
|
|
20240624,192900,250232490,10580,10580,10580,10580,0
|
|
20240624,192800,250232490,10580,10580,10580,10580,0
|
|
20240624,192700,250232490,10580,10580,10580,10580,0
|
|
20240624,192600,250232490,10580,10580,10580,10580,0
|
|
20240624,192500,250232490,10580,10580,10580,10580,0
|
|
20240624,192400,250232490,10580,10580,10580,10580,349
|
|
20240624,192300,250232490,10580,10580,10580,10580,0
|
|
20240624,192200,250232490,10580,10580,10580,10580,0
|
|
20240624,192100,250232490,10580,10580,10580,10580,0
|
|
20240624,192000,250232490,10580,10580,10580,10580,0
|
|
20240624,191900,250232490,10580,10580,10580,10580,0
|
|
20240624,191800,250232490,10580,10580,10580,10580,0
|
|
20240624,191700,250232490,10580,10580,10580,10580,0
|
|
20240624,191600,250232490,10580,10580,10580,10580,0
|
|
20240624,191500,250232490,10580,10580,10580,10580,0
|
|
20240624,191400,250232490,10580,10580,10580,10580,0
|
|
20240624,191300,250232490,10580,10580,10580,10580,0
|
|
20240624,191200,250232490,10580,10580,10580,10580,0
|
|
20240624,191100,250232490,10580,10580,10580,10580,0
|
|
20240624,191000,250232490,10580,10580,10580,10580,0
|
|
20240624,190900,250232490,10580,10580,10580,10580,0
|
|
20240624,190800,250232490,10580,10580,10580,10580,0
|
|
20240624,190700,250232490,10580,10580,10580,10580,0
|
|
20240624,190600,250232490,10580,10580,10580,10580,0
|
|
20240624,190500,250232490,10580,10580,10580,10580,0
|
|
20240624,190400,250232490,10580,10580,10580,10580,0
|
|
20240624,190300,250232490,10580,10580,10580,10580,0
|
|
20240624,190200,250232490,10580,10580,10580,10580,0
|
|
20240624,190100,250232490,10580,10580,10580,10580,0
|
|
20240624,190000,250232490,10580,10580,10580,10580,0
|
|
20240624,185900,250232490,10580,10580,10580,10580,0
|
|
20240624,185800,250232490,10580,10580,10580,10580,0
|
|
20240624,185700,250232490,10580,10580,10580,10580,0
|
|
20240624,185600,250232490,10580,10580,10580,10580,0
|
|
20240624,185500,250232490,10580,10580,10580,10580,0
|
|
20240624,185400,250232490,10580,10580,10580,10580,349
|
|
20240624,185300,250232490,10580,10580,10580,10580,0
|
|
20240624,185200,250232490,10580,10580,10580,10580,0
|
|
20240624,185100,250232490,10580,10580,10580,10580,0
|
|
20240624,185000,250232490,10580,10580,10580,10580,0
|
|
20240624,184900,250232490,10580,10580,10580,10580,0
|
|
20240624,184800,250232490,10580,10580,10580,10580,0
|
|
20240624,184700,250232490,10580,10580,10580,10580,0
|
|
20240624,184600,250232490,10580,10580,10580,10580,0
|
|
20240624,184500,250232490,10580,10580,10580,10580,0
|
|
20240624,184400,250232490,10580,10580,10580,10580,0
|
|
20240624,184300,250232490,10580,10580,10580,10580,0
|
|
20240624,184200,250232490,10580,10580,10580,10580,0
|
|
20240624,184100,250232490,10580,10580,10580,10580,0
|
|
20240624,184000,250232490,10580,10580,10580,10580,0
|
|
20240624,183900,250232490,10580,10580,10580,10580,0
|
|
20240624,183800,250232490,10580,10580,10580,10580,0
|
|
20240624,183700,250232490,10580,10580,10580,10580,0
|
|
20240624,183600,250232490,10580,10580,10580,10580,0
|
|
20240624,183500,250232490,10580,10580,10580,10580,0
|
|
20240624,183400,250232490,10580,10580,10580,10580,0
|
|
20240624,183300,250232490,10580,10580,10580,10580,0
|
|
20240624,183200,250232490,10580,10580,10580,10580,0
|
|
20240624,183100,250232490,10580,10580,10580,10580,0
|
|
20240624,183000,250232490,10580,10580,10580,10580,0
|
|
20240624,182900,250232490,10580,10580,10580,10580,0
|
|
20240624,182800,250232490,10580,10580,10580,10580,0
|
|
20240624,182700,250232490,10580,10580,10580,10580,0
|
|
20240624,182600,250232490,10580,10580,10580,10580,0
|
|
20240624,182500,250232490,10580,10580,10580,10580,0
|
|
20240624,182400,250232490,10580,10580,10580,10580,349
|
|
20240624,182300,250232490,10580,10580,10580,10580,0
|
|
20240624,182200,250232490,10580,10580,10580,10580,0
|
|
20240624,182100,250232490,10580,10580,10580,10580,0
|
|
20240624,182000,250232490,10580,10580,10580,10580,0
|
|
20240624,181900,250232490,10580,10580,10580,10580,0
|
|
20240624,181800,250232490,10580,10580,10580,10580,0
|
|
20240624,181700,250232490,10580,10580,10580,10580,0
|
|
20240624,181600,250232490,10580,10580,10580,10580,0
|
|
20240624,181500,250232490,10580,10580,10580,10580,0
|
|
20240624,181400,250232490,10580,10580,10580,10580,0
|
|
20240624,181300,250232490,10580,10580,10580,10580,0
|
|
20240624,181200,250232490,10580,10580,10580,10580,0
|
|
20240624,181100,250232490,10580,10580,10580,10580,0
|
|
20240624,181000,250232490,10580,10580,10580,10580,0
|
|
20240624,180900,250232490,10580,10580,10580,10580,0
|
|
20240624,180800,250232490,10580,10580,10580,10580,0
|
|
20240624,180700,250232490,10580,10580,10580,10580,0
|
|
20240624,180600,250232490,10580,10580,10580,10580,0
|
|
20240624,180500,250232490,10580,10580,10580,10580,0
|
|
20240624,180400,250232490,10580,10580,10580,10580,0
|
|
20240624,180300,250232490,10580,10580,10580,10580,0
|
|
20240624,180200,250232490,10580,10580,10580,10580,0
|
|
20240624,180100,250232490,10580,10580,10580,10580,0
|
|
20240624,180000,250232490,10580,10580,10580,10580,0
|
|
20240624,175900,250232490,10580,10580,10580,10580,0
|
|
20240624,175800,250232490,10580,10580,10580,10580,0
|
|
20240624,175700,250232490,10580,10580,10580,10580,0
|
|
20240624,175600,250232490,10580,10580,10580,10580,0
|
|
20240624,175500,250232490,10580,10580,10580,10580,0
|
|
20240624,175400,250232490,10580,10580,10580,10580,349
|
|
20240624,175300,250232490,10580,10580,10580,10580,0
|
|
20240624,175200,250232490,10580,10580,10580,10580,0
|
|
20240624,175100,250232490,10580,10580,10580,10580,0
|
|
20240624,175000,250232490,10580,10580,10580,10580,0
|
|
20240624,174900,250232490,10580,10580,10580,10580,0
|
|
20240624,174800,250232490,10580,10580,10580,10580,0
|
|
20240624,174700,250232490,10580,10580,10580,10580,0
|
|
20240624,174600,250232490,10580,10580,10580,10580,0
|
|
20240624,174500,250232490,10580,10580,10580,10580,0
|
|
20240624,174400,250232490,10580,10580,10580,10580,0
|
|
20240624,174300,250232490,10580,10580,10580,10580,0
|
|
20240624,174200,250232490,10580,10580,10580,10580,0
|
|
20240624,174100,250232490,10580,10580,10580,10580,0
|
|
20240624,174000,250232490,10580,10580,10580,10580,0
|
|
20240624,173900,250232490,10580,10580,10580,10580,0
|
|
20240624,173800,250232490,10580,10580,10580,10580,0
|
|
20240624,173700,250232490,10580,10580,10580,10580,0
|
|
20240624,173600,250232490,10580,10580,10580,10580,0
|
|
20240624,173500,250232490,10580,10580,10580,10580,0
|
|
20240624,173400,250232490,10580,10580,10580,10580,0
|
|
20240624,173300,250232490,10580,10580,10580,10580,0
|
|
20240624,173200,250232490,10580,10580,10580,10580,0
|
|
20240624,173100,250232490,10580,10580,10580,10580,0
|
|
20240624,173000,250232490,10580,10580,10580,10580,0
|
|
20240624,172900,250232490,10580,10580,10580,10580,0
|
|
20240624,172800,250232490,10580,10580,10580,10580,0
|
|
20240624,172700,250232490,10580,10580,10580,10580,0
|
|
20240624,172600,250232490,10580,10580,10580,10580,0
|
|
20240624,172500,250232490,10580,10580,10580,10580,0
|
|
20240624,172400,250232490,10580,10580,10580,10580,349
|
|
20240624,172300,250232490,10580,10580,10580,10580,0
|
|
20240624,172200,250232490,10580,10580,10580,10580,0
|
|
20240624,172100,250232490,10580,10580,10580,10580,0
|
|
20240624,172000,250232490,10580,10580,10580,10580,0
|
|
20240624,171900,250232490,10580,10580,10580,10580,0
|
|
20240624,171800,250232490,10580,10580,10580,10580,0
|
|
20240624,171700,250232490,10580,10580,10580,10580,0
|
|
20240624,171600,250232490,10580,10580,10580,10580,0
|
|
20240624,171500,250232490,10580,10580,10580,10580,0
|
|
20240624,171400,250232490,10580,10580,10580,10580,0
|
|
20240624,171300,250232490,10580,10580,10580,10580,0
|
|
20240624,171200,250232490,10580,10580,10580,10580,0
|
|
20240624,171100,250232490,10580,10580,10580,10580,0
|
|
20240624,171000,250232490,10580,10580,10580,10580,0
|
|
20240624,170900,250232490,10580,10580,10580,10580,0
|
|
20240624,170800,250232490,10580,10580,10580,10580,0
|
|
20240624,170700,250232490,10580,10580,10580,10580,0
|
|
20240624,170600,250232490,10580,10580,10580,10580,0
|
|
20240624,170500,250232490,10580,10580,10580,10580,0
|
|
20240624,170400,250232490,10580,10580,10580,10580,0
|
|
20240624,170300,250232490,10580,10580,10580,10580,0
|
|
20240624,170200,250232490,10580,10580,10580,10580,0
|
|
20240624,170100,250232490,10580,10580,10580,10580,0
|
|
20240624,170000,250232490,10580,10580,10580,10580,0
|
|
20240624,165900,250232490,10580,10580,10580,10580,0
|
|
20240624,165800,250232490,10580,10580,10580,10580,0
|
|
20240624,165700,250232490,10580,10580,10580,10580,0
|
|
20240624,165600,250232490,10580,10580,10580,10580,0
|
|
20240624,165500,250232490,10580,10580,10580,10580,0
|
|
20240624,165400,250232490,10580,10580,10580,10580,349
|
|
20240624,165300,250232490,10580,10580,10580,10580,0
|
|
20240624,165200,250232490,10580,10580,10580,10580,0
|
|
20240624,165100,250232490,10580,10580,10580,10580,0
|
|
20240624,165000,250232490,10580,10580,10580,10580,0
|
|
20240624,164900,250232490,10580,10580,10580,10580,0
|
|
20240624,164800,250232490,10580,10580,10580,10580,0
|
|
20240624,164700,250232490,10580,10580,10580,10580,0
|
|
20240624,164600,250232490,10580,10580,10580,10580,0
|
|
20240624,164500,250232490,10580,10580,10580,10580,0
|
|
20240624,164400,250232490,10580,10580,10580,10580,0
|
|
20240624,164300,250232490,10580,10580,10580,10580,0
|
|
20240624,164200,250232490,10580,10580,10580,10580,0
|
|
20240624,164100,250232490,10580,10580,10580,10580,0
|
|
20240624,164000,250232490,10580,10580,10580,10580,0
|
|
20240624,163900,250232490,10580,10580,10580,10580,0
|
|
20240624,163800,250232490,10580,10580,10580,10580,0
|
|
20240624,163700,250232490,10580,10580,10580,10580,0
|
|
20240624,163600,250232490,10580,10580,10580,10580,0
|
|
20240624,163500,250232490,10580,10580,10580,10580,0
|
|
20240624,163400,250232490,10580,10580,10580,10580,0
|
|
20240624,163300,250232490,10580,10580,10580,10580,0
|
|
20240624,163200,250232490,10580,10580,10580,10580,0
|
|
20240624,163100,250232490,10580,10580,10580,10580,0
|
|
20240624,163000,250232490,10580,10580,10580,10580,0
|
|
20240624,162900,250232490,10580,10580,10580,10580,0
|
|
20240624,162800,250232490,10580,10580,10580,10580,0
|
|
20240624,162700,250232490,10580,10580,10580,10580,0
|
|
20240624,162600,250232490,10580,10580,10580,10580,0
|
|
20240624,162500,250232490,10580,10580,10580,10580,0
|
|
20240624,162400,250232490,10580,10580,10580,10580,349
|
|
20240624,162300,250232490,10580,10580,10580,10580,0
|
|
20240624,162200,250232490,10580,10580,10580,10580,0
|
|
20240624,162100,250232490,10580,10580,10580,10580,0
|
|
20240624,162000,250232490,10580,10580,10580,10580,0
|
|
20240624,161900,250232490,10580,10580,10580,10580,0
|
|
20240624,161800,250232490,10580,10580,10580,10580,0
|
|
20240624,161700,250232490,10580,10580,10580,10580,0
|
|
20240624,161600,250232490,10580,10580,10580,10580,0
|
|
20240624,161500,250232490,10580,10580,10580,10580,0
|
|
20240624,161400,250232490,10580,10580,10580,10580,0
|
|
20240624,161300,250232490,10580,10580,10580,10580,0
|
|
20240624,161200,250232490,10580,10580,10580,10580,0
|
|
20240624,161100,250232490,10580,10580,10580,10580,0
|
|
20240624,161000,250232490,10580,10580,10580,10580,0
|
|
20240624,160900,250232490,10580,10580,10580,10580,0
|
|
20240624,160800,250232490,10580,10580,10580,10580,0
|
|
20240624,160700,250232490,10580,10580,10580,10580,0
|
|
20240624,160600,250232490,10580,10580,10580,10580,0
|
|
20240624,160500,250232490,10580,10580,10580,10580,0
|
|
20240624,160400,250232490,10580,10580,10580,10580,0
|
|
20240624,160300,250232490,10580,10580,10580,10580,0
|
|
20240624,160200,250232490,10580,10580,10580,10580,0
|
|
20240624,160100,250232490,10580,10580,10580,10580,0
|
|
20240624,160000,250232490,10580,10580,10580,10580,0
|
|
20240624,155900,250232490,10580,10580,10580,10580,0
|
|
20240624,155800,250232490,10580,10580,10580,10580,0
|
|
20240624,155700,250232490,10580,10580,10580,10580,0
|
|
20240624,155600,250232490,10580,10580,10580,10580,0
|
|
20240624,155500,250232490,10580,10580,10580,10580,0
|
|
20240624,155400,250232490,10580,10580,10580,10580,349
|
|
20240624,155300,250232490,10580,10580,10580,10580,0
|
|
20240624,155200,250232490,10580,10580,10580,10580,0
|
|
20240624,155100,250232490,10580,10580,10580,10580,0
|
|
20240624,155000,250232490,10580,10580,10580,10580,0
|
|
20240624,154900,250232490,10580,10580,10580,10580,0
|
|
20240624,154800,250232490,10580,10580,10580,10580,0
|
|
20240624,154700,250232490,10580,10580,10580,10580,0
|
|
20240624,154600,250232490,10580,10580,10580,10580,0
|
|
20240624,154500,250232490,10580,10580,10580,10580,0
|
|
20240624,154400,250232490,10580,10580,10580,10580,0
|
|
20240624,154300,250232490,10580,10580,10580,10580,0
|
|
20240624,154200,250232490,10580,10580,10580,10580,0
|
|
20240624,154100,250232490,10580,10580,10580,10580,0
|
|
20240624,154000,250232490,10580,10580,10580,10580,0
|
|
20240624,153900,250232490,10580,10580,10580,10580,0
|
|
20240624,153800,250232490,10580,10580,10580,10580,0
|
|
20240624,153700,250232490,10580,10580,10580,10580,0
|
|
20240624,153600,250232490,10580,10580,10580,10580,0
|
|
20240624,153500,250232490,10580,10580,10580,10580,0
|
|
20240624,153400,250232490,10580,10580,10580,10580,0
|
|
20240624,153300,250232490,10580,10580,10580,10580,0
|
|
20240624,153200,250232490,10580,10580,10580,10580,0
|
|
20240624,153100,250232490,10580,10580,10580,10580,0
|
|
20240624,153000,250232490,10580,10580,10580,10580,349
|
|
20240624,152900,246540070,10500,10500,10500,10500,0
|
|
20240624,152800,246540070,10500,10500,10500,10500,0
|
|
20240624,152700,246540070,10500,10500,10500,10500,0
|
|
20240624,152600,246540070,10500,10500,10500,10500,0
|
|
20240624,152500,246540070,10500,10500,10500,10500,0
|
|
20240624,152400,246540070,10500,10500,10500,10500,0
|
|
20240624,152300,246540070,10500,10500,10500,10500,0
|
|
20240624,152200,246540070,10500,10500,10500,10500,0
|
|
20240624,152100,246540070,10500,10500,10500,10500,0
|
|
20240624,152000,246540070,10500,10500,10500,10500,0
|
|
20240624,151900,246540070,10500,10500,10500,10500,5
|
|
20240624,151800,246487570,10500,10600,10600,10500,14
|
|
20240624,151700,246339870,10500,10500,10500,10500,0
|
|
20240624,151600,246339870,10500,10470,10500,10460,330
|
|
20240624,151500,242883610,10470,10490,10490,10470,148
|
|
20240624,151400,241333080,10490,10500,10500,10490,27
|
|
20240624,151300,241049750,10490,10490,10490,10490,0
|
|
20240624,151200,241049750,10490,10490,10490,10490,28
|
|
20240624,151100,240756030,10500,10500,10500,10500,0
|
|
20240624,151000,240756030,10500,10500,10510,10500,73
|
|
20240624,150900,239989520,10500,10500,10500,10500,18
|
|
20240624,150800,239800520,10500,10500,10500,10500,0
|
|
20240624,150700,239800520,10500,10520,10520,10500,72
|
|
20240624,150600,239044450,10510,10510,10510,10510,0
|
|
20240624,150500,239044450,10510,10510,10510,10510,10
|
|
20240624,150400,238939350,10540,10540,10540,10540,0
|
|
20240624,150300,238939350,10540,10540,10540,10540,0
|
|
20240624,150200,238939350,10540,10540,10540,10540,0
|
|
20240624,150100,238939350,10540,10540,10540,10540,0
|
|
20240624,150000,238939350,10540,10540,10540,10540,0
|
|
20240624,145900,238939350,10540,10540,10540,10540,1
|
|
20240624,145800,238928810,10500,10500,10500,10500,19
|
|
20240624,145700,238729310,10540,10540,10540,10540,0
|
|
20240624,145600,238729310,10540,10540,10540,10540,5
|
|
20240624,145500,238676610,10540,10540,10540,10540,0
|
|
20240624,145400,238676610,10540,10540,10540,10540,20
|
|
20240624,145300,238465810,10540,10540,10540,10540,0
|
|
20240624,145200,238465810,10540,10500,10540,10500,19
|
|
20240624,145100,238266230,10540,10540,10540,10540,1
|
|
20240624,145000,238255690,10500,10500,10500,10500,0
|
|
20240624,144900,238255690,10500,10500,10500,10500,0
|
|
20240624,144800,238255690,10500,10500,10500,10500,0
|
|
20240624,144700,238255690,10500,10540,10540,10500,28
|
|
20240624,144600,237961210,10540,10540,10540,10540,0
|
|
20240624,144500,237961210,10540,10490,10540,10490,52
|
|
20240624,144400,237415680,10500,10500,10500,10500,0
|
|
20240624,144300,237415680,10500,10530,10530,10500,1600
|
|
20240624,144200,220610070,10530,10530,10530,10530,114
|
|
20240624,144100,219409650,10540,10540,10540,10540,1242
|
|
20240624,144000,206318970,10550,10580,10580,10550,214
|
|
20240624,143900,204059640,10580,10580,10580,10580,1326
|
|
20240624,143800,190030560,10580,10580,10580,10580,0
|
|
20240624,143700,190030560,10580,10620,10620,10580,7018
|
|
20240624,143600,115755580,10670,10670,10670,10670,0
|
|
20240624,143500,115755580,10670,10670,10670,10670,10
|
|
20240624,143400,115648880,10620,10620,10620,10620,1
|
|
20240624,143300,115638260,10620,10620,10620,10620,0
|
|
20240624,143200,115638260,10620,10620,10620,10620,17
|
|
20240624,143100,115457720,10630,10630,10630,10630,1
|
|
20240624,143000,115447090,10630,10630,10630,10630,0
|
|
20240624,142900,115447090,10630,10630,10630,10630,2
|
|
20240624,142800,115425830,10630,10630,10630,10630,0
|
|
20240624,142700,115425830,10630,10630,10630,10630,15
|
|
20240624,142600,115266380,10630,10630,10630,10630,0
|
|
20240624,142500,115266380,10630,10630,10630,10630,0
|
|
20240624,142400,115266380,10630,10630,10630,10630,0
|
|
20240624,142300,115266380,10630,10630,10630,10630,7
|
|
20240624,142200,115191970,10630,10640,10640,10630,18
|
|
20240624,142100,115000620,10630,10630,10630,10630,0
|
|
20240624,142000,115000620,10630,10630,10630,10630,0
|
|
20240624,141900,115000620,10630,10630,10630,10630,0
|
|
20240624,141800,115000620,10630,10630,10630,10630,0
|
|
20240624,141700,115000620,10630,10630,10630,10630,0
|
|
20240624,141600,115000620,10630,10630,10630,10630,19
|
|
20240624,141500,114798650,10640,10640,10640,10640,0
|
|
20240624,141400,114798650,10640,10650,10650,10640,10
|
|
20240624,141300,114692220,10660,10660,10660,10660,1
|
|
20240624,141200,114681560,10680,10680,10680,10680,0
|
|
20240624,141100,114681560,10680,10680,10680,10680,1
|
|
20240624,141000,114670880,10670,10670,10670,10670,0
|
|
20240624,140900,114670880,10670,10670,10670,10670,1
|
|
20240624,140800,114660210,10690,10690,10690,10690,38
|
|
20240624,140700,114253990,10700,10700,10700,10700,41
|
|
20240624,140600,113815290,10760,10760,10760,10760,0
|
|
20240624,140500,113815290,10760,10760,10760,10760,0
|
|
20240624,140400,113815290,10760,10760,10760,10760,0
|
|
20240624,140300,113815290,10760,10760,10760,10760,0
|
|
20240624,140200,113815290,10760,10760,10760,10760,0
|
|
20240624,140100,113815290,10760,10760,10760,10760,0
|
|
20240624,140000,113815290,10760,10760,10760,10760,100
|
|
20240624,135900,112739290,10760,10760,10760,10760,0
|
|
20240624,135800,112739290,10760,10720,10760,10720,1000
|
|
20240624,135700,101985830,10710,10660,10710,10660,500
|
|
20240624,135600,96635710,10660,10660,10660,10660,0
|
|
20240624,135500,96635710,10660,10660,10660,10660,1
|
|
20240624,135400,96625050,10660,10660,10660,10660,278
|
|
20240624,135300,93661570,10660,10660,10660,10660,1
|
|
20240624,135200,93650910,10660,10660,10660,10660,0
|
|
20240624,135100,93650910,10660,10660,10660,10660,0
|
|
20240624,135000,93650910,10660,10660,10660,10660,35
|
|
20240624,134900,93277810,10660,10660,10660,10660,9
|
|
20240624,134800,93181870,10660,10660,10660,10660,0
|
|
20240624,134700,93181870,10660,10660,10660,10660,0
|
|
20240624,134600,93181870,10660,10660,10660,10660,0
|
|
20240624,134500,93181870,10660,10660,10660,10660,0
|
|
20240624,134400,93181870,10660,10660,10660,10660,0
|
|
20240624,134300,93181870,10660,10660,10660,10660,1
|
|
20240624,134200,93171210,10650,10650,10650,10650,0
|
|
20240624,134100,93171210,10650,10650,10650,10650,0
|
|
20240624,134000,93171210,10650,10660,10660,10650,40
|
|
20240624,133900,92745180,10650,10650,10650,10650,0
|
|
20240624,133800,92745180,10650,10650,10650,10650,0
|
|
20240624,133700,92745180,10650,10650,10650,10650,0
|
|
20240624,133600,92745180,10650,10650,10650,10650,0
|
|
20240624,133500,92745180,10650,10650,10650,10650,100
|
|
20240624,133400,91680180,10690,10690,10690,10690,0
|
|
20240624,133300,91680180,10690,10690,10690,10690,0
|
|
20240624,133200,91680180,10690,10690,10690,10690,0
|
|
20240624,133100,91680180,10690,10690,10690,10690,0
|
|
20240624,133000,91680180,10690,10690,10690,10690,0
|
|
20240624,132900,91680180,10690,10690,10690,10690,0
|
|
20240624,132800,91680180,10690,10690,10690,10690,1
|
|
20240624,132700,91669490,10650,10650,10650,10650,0
|
|
20240624,132600,91669490,10650,10650,10650,10650,0
|
|
20240624,132500,91669490,10650,10670,10670,10650,30
|
|
20240624,132400,91349850,10650,10650,10650,10650,0
|
|
20240624,132300,91349850,10650,10650,10650,10650,0
|
|
20240624,132200,91349850,10650,10650,10650,10650,0
|
|
20240624,132100,91349850,10650,10650,10650,10650,0
|
|
20240624,132000,91349850,10650,10650,10650,10650,0
|
|
20240624,131900,91349850,10650,10650,10650,10650,0
|
|
20240624,131800,91349850,10650,10650,10650,10650,0
|
|
20240624,131700,91349850,10650,10650,10650,10650,0
|
|
20240624,131600,91349850,10650,10660,10660,10650,10
|
|
20240624,131500,91243320,10670,10670,10670,10670,0
|
|
20240624,131400,91243320,10670,10670,10670,10670,0
|
|
20240624,131300,91243320,10670,10670,10670,10670,0
|
|
20240624,131200,91243320,10670,10670,10670,10670,0
|
|
20240624,131100,91243320,10670,10670,10670,10670,0
|
|
20240624,131000,91243320,10670,10670,10670,10670,121
|
|
20240624,130900,89952250,10690,10690,10690,10690,0
|
|
20240624,130800,89952250,10690,10690,10690,10690,0
|
|
20240624,130700,89952250,10690,10690,10690,10690,0
|
|
20240624,130600,89952250,10690,10690,10690,10690,0
|
|
20240624,130500,89952250,10690,10690,10690,10690,0
|
|
20240624,130400,89952250,10690,10690,10690,10690,0
|
|
20240624,130300,89952250,10690,10690,10690,10690,0
|
|
20240624,130200,89952250,10690,10690,10690,10690,200
|
|
20240624,130100,87814250,10670,10670,10670,10670,0
|
|
20240624,130000,87814250,10670,10670,10670,10670,0
|
|
20240624,125900,87814250,10670,10670,10670,10670,0
|
|
20240624,125800,87814250,10670,10670,10670,10670,0
|
|
20240624,125700,87814250,10670,10670,10670,10670,0
|
|
20240624,125600,87814250,10670,10670,10670,10670,0
|
|
20240624,125500,87814250,10670,10670,10670,10670,0
|
|
20240624,125400,87814250,10670,10670,10670,10670,155
|
|
20240624,125300,86160400,10670,10670,10670,10670,0
|
|
20240624,125200,86160400,10670,10670,10670,10670,4
|
|
20240624,125100,86117720,10670,10670,10670,10670,0
|
|
20240624,125000,86117720,10670,10670,10670,10670,1
|
|
20240624,124900,86107050,10690,10690,10690,10690,0
|
|
20240624,124800,86107050,10690,10690,10690,10690,1
|
|
20240624,124700,86096360,10680,10680,10680,10680,0
|
|
20240624,124600,86096360,10680,10680,10680,10680,0
|
|
20240624,124500,86096360,10680,10680,10680,10680,16
|
|
20240624,124400,85925480,10690,10690,10690,10690,0
|
|
20240624,124300,85925480,10690,10690,10690,10690,0
|
|
20240624,124200,85925480,10690,10690,10690,10690,0
|
|
20240624,124100,85925480,10690,10690,10690,10690,3
|
|
20240624,124000,85893410,10700,10700,10700,10700,1
|
|
20240624,123900,85882710,10700,10700,10700,10700,0
|
|
20240624,123800,85882710,10700,10700,10700,10700,0
|
|
20240624,123700,85882710,10700,10700,10700,10700,0
|
|
20240624,123600,85882710,10700,10700,10700,10700,0
|
|
20240624,123500,85882710,10700,10700,10700,10700,0
|
|
20240624,123400,85882710,10700,10700,10700,10700,1
|
|
20240624,123300,85872010,10700,10700,10700,10700,0
|
|
20240624,123200,85872010,10700,10700,10700,10700,2
|
|
20240624,123100,85850610,10700,10700,10700,10700,0
|
|
20240624,123000,85850610,10700,10700,10700,10700,0
|
|
20240624,122900,85850610,10700,10690,10700,10690,2
|
|
20240624,122800,85829220,10700,10700,10700,10700,0
|
|
20240624,122700,85829220,10700,10700,10700,10700,1
|
|
20240624,122600,85818520,10700,10700,10700,10700,0
|
|
20240624,122500,85818520,10700,10700,10700,10700,0
|
|
20240624,122400,85818520,10700,10700,10700,10700,0
|
|
20240624,122300,85818520,10700,10700,10700,10700,0
|
|
20240624,122200,85818520,10700,10700,10700,10700,0
|
|
20240624,122100,85818520,10700,10700,10700,10700,0
|
|
20240624,122000,85818520,10700,10700,10700,10700,0
|
|
20240624,121900,85818520,10700,10700,10700,10700,10
|
|
20240624,121800,85711520,10700,10700,10700,10700,10
|
|
20240624,121700,85604520,10700,10700,10700,10700,0
|
|
20240624,121600,85604520,10700,10700,10700,10700,0
|
|
20240624,121500,85604520,10700,10700,10700,10700,0
|
|
20240624,121400,85604520,10700,10700,10700,10700,0
|
|
20240624,121300,85604520,10700,10700,10700,10700,0
|
|
20240624,121200,85604520,10700,10700,10700,10700,0
|
|
20240624,121100,85604520,10700,10700,10700,10700,0
|
|
20240624,121000,85604520,10700,10700,10700,10700,0
|
|
20240624,120900,85604520,10700,10700,10700,10700,0
|
|
20240624,120800,85604520,10700,10700,10700,10700,0
|
|
20240624,120700,85604520,10700,10700,10700,10700,0
|
|
20240624,120600,85604520,10700,10700,10700,10700,0
|
|
20240624,120500,85604520,10700,10700,10700,10700,0
|
|
20240624,120400,85604520,10700,10700,10700,10700,0
|
|
20240624,120300,85604520,10700,10700,10700,10700,0
|
|
20240624,120200,85604520,10700,10700,10700,10700,0
|
|
20240624,120100,85604520,10700,10700,10700,10700,0
|
|
20240624,120000,85604520,10700,10700,10700,10700,0
|
|
20240624,115900,85604520,10700,10700,10700,10700,0
|
|
20240624,115800,85604520,10700,10700,10700,10700,0
|
|
20240624,115700,85604520,10700,10700,10700,10700,0
|
|
20240624,115600,85604520,10700,10700,10700,10700,0
|
|
20240624,115500,85604520,10700,10700,10700,10700,0
|
|
20240624,115400,85604520,10700,10700,10700,10700,0
|
|
20240624,115300,85604520,10700,10700,10700,10700,2
|
|
20240624,115200,85583120,10700,10700,10700,10700,0
|
|
20240624,115100,85583120,10700,10700,10700,10700,0
|
|
20240624,115000,85583120,10700,10700,10700,10700,33
|
|
20240624,114900,85230020,10700,10700,10700,10700,0
|
|
20240624,114800,85230020,10700,10700,10700,10700,0
|
|
20240624,114700,85230020,10700,10700,10700,10700,0
|
|
20240624,114600,85230020,10700,10700,10700,10700,0
|
|
20240624,114500,85230020,10700,10700,10700,10700,0
|
|
20240624,114400,85230020,10700,10700,10700,10700,0
|
|
20240624,114300,85230020,10700,10700,10700,10700,0
|
|
20240624,114200,85230020,10700,10700,10700,10700,3
|
|
20240624,114100,85197920,10700,10700,10700,10700,0
|
|
20240624,114000,85197920,10700,10700,10700,10700,0
|
|
20240624,113900,85197920,10700,10700,10700,10700,0
|
|
20240624,113800,85197920,10700,10700,10700,10700,0
|
|
20240624,113700,85197920,10700,10700,10700,10700,0
|
|
20240624,113600,85197920,10700,10700,10700,10700,0
|
|
20240624,113500,85197920,10700,10700,10700,10700,0
|
|
20240624,113400,85197920,10700,10700,10700,10700,0
|
|
20240624,113300,85197920,10700,10700,10700,10700,5
|
|
20240624,113200,85144420,10700,10700,10700,10700,0
|
|
20240624,113100,85144420,10700,10700,10700,10700,0
|
|
20240624,113000,85144420,10700,10700,10700,10700,11
|
|
20240624,112900,85026720,10700,10700,10700,10700,0
|
|
20240624,112800,85026720,10700,10700,10700,10700,1
|
|
20240624,112700,85016020,10750,10750,10750,10750,18
|
|
20240624,112600,84822520,10720,10720,10720,10720,0
|
|
20240624,112500,84822520,10720,10720,10720,10720,0
|
|
20240624,112400,84822520,10720,10710,10720,10710,11
|
|
20240624,112300,84704610,10720,10720,10720,10720,10
|
|
20240624,112200,84597410,10680,10680,10680,10680,0
|
|
20240624,112100,84597410,10680,10680,10680,10680,0
|
|
20240624,112000,84597410,10680,10680,10680,10680,0
|
|
20240624,111900,84597410,10680,10680,10680,10680,0
|
|
20240624,111800,84597410,10680,10680,10680,10680,0
|
|
20240624,111700,84597410,10680,10680,10680,10680,0
|
|
20240624,111600,84597410,10680,10680,10680,10680,4
|
|
20240624,111500,84554690,10670,10670,10670,10670,0
|
|
20240624,111400,84554690,10670,10670,10670,10670,20
|
|
20240624,111300,84341290,10670,10670,10670,10670,0
|
|
20240624,111200,84341290,10670,10670,10670,10670,2
|
|
20240624,111100,84319950,10670,10670,10670,10670,0
|
|
20240624,111000,84319950,10670,10670,10670,10670,0
|
|
20240624,110900,84319950,10670,10680,10680,10670,24
|
|
20240624,110800,84063830,10820,10820,10820,10820,0
|
|
20240624,110700,84063830,10820,10820,10820,10820,0
|
|
20240624,110600,84063830,10820,10820,10820,10820,0
|
|
20240624,110500,84063830,10820,10820,10820,10820,0
|
|
20240624,110400,84063830,10820,10670,10820,10660,13
|
|
20240624,110300,83924780,10830,10830,10830,10830,15
|
|
20240624,110200,83762330,10840,10640,10840,10640,950
|
|
20240624,110100,73485890,10640,10640,10640,10640,0
|
|
20240624,110000,73485890,10640,10640,10640,10640,39
|
|
20240624,105900,73070930,10800,10660,10800,10660,200
|
|
20240624,105800,70927860,10560,10560,10560,10560,30
|
|
20240624,105700,70611060,10540,10540,10540,10540,0
|
|
20240624,105600,70611060,10540,10540,10540,10540,0
|
|
20240624,105500,70611060,10540,10540,10540,10540,0
|
|
20240624,105400,70611060,10540,10540,10540,10540,0
|
|
20240624,105300,70611060,10540,10600,10600,10540,1631
|
|
20240624,105200,53365490,10600,10630,10630,10600,334
|
|
20240624,105100,49820690,10630,10630,10630,10630,0
|
|
20240624,105000,49820690,10630,10630,10630,10630,0
|
|
20240624,104900,49820690,10630,10630,10630,10630,0
|
|
20240624,104800,49820690,10630,10630,10630,10630,0
|
|
20240624,104700,49820690,10630,10630,10630,10630,70
|
|
20240624,104600,49076590,10650,10650,10650,10650,7
|
|
20240624,104500,49002040,10650,10650,10650,10650,0
|
|
20240624,104400,49002040,10650,10650,10650,10650,0
|
|
20240624,104300,49002040,10650,10650,10650,10650,0
|
|
20240624,104200,49002040,10650,10650,10650,10650,0
|
|
20240624,104100,49002040,10650,10660,10660,10650,100
|
|
20240624,104000,47937020,10670,10670,10670,10670,0
|
|
20240624,103900,47937020,10670,10670,10670,10670,0
|
|
20240624,103800,47937020,10670,10670,10670,10670,0
|
|
20240624,103700,47937020,10670,10670,10670,10670,0
|
|
20240624,103600,47937020,10670,10670,10670,10670,20
|
|
20240624,103500,47723620,10670,10670,10670,10670,0
|
|
20240624,103400,47723620,10670,10670,10670,10670,0
|
|
20240624,103300,47723620,10670,10670,10670,10670,0
|
|
20240624,103200,47723620,10670,10670,10670,10670,0
|
|
20240624,103100,47723620,10670,10670,10670,10670,151
|
|
20240624,103000,46112450,10650,10650,10650,10650,0
|
|
20240624,102900,46112450,10650,10650,10650,10650,0
|
|
20240624,102800,46112450,10650,10650,10650,10650,0
|
|
20240624,102700,46112450,10650,10650,10650,10650,0
|
|
20240624,102600,46112450,10650,10650,10650,10650,0
|
|
20240624,102500,46112450,10650,10650,10650,10650,0
|
|
20240624,102400,46112450,10650,10650,10650,10650,0
|
|
20240624,102300,46112450,10650,10720,10720,10650,320
|
|
20240624,102200,42687830,10820,10810,10820,10810,2
|
|
20240624,102100,42666200,10820,10820,10820,10820,5
|
|
20240624,102000,42612100,10750,10750,10750,10750,10
|
|
20240624,101900,42504600,10750,10750,10750,10750,0
|
|
20240624,101800,42504600,10750,10750,10750,10750,0
|
|
20240624,101700,42504600,10750,10750,10750,10750,5
|
|
20240624,101600,42450850,10750,10750,10750,10750,0
|
|
20240624,101500,42450850,10750,10770,10770,10750,876
|
|
20240624,101400,33033830,10820,10820,10820,10820,0
|
|
20240624,101300,33033830,10820,10820,10820,10820,18
|
|
20240624,101200,32839070,10820,10820,10820,10820,0
|
|
20240624,101100,32839070,10820,10820,10820,10820,0
|
|
20240624,101000,32839070,10820,10820,10820,10820,1
|
|
20240624,100900,32828250,10830,10830,10830,10830,0
|
|
20240624,100800,32828250,10830,10830,10830,10830,1
|
|
20240624,100700,32817420,10850,10680,10850,10680,1398
|
|
20240624,100600,17732080,10650,10650,10650,10650,67
|
|
20240624,100500,17018530,10650,10650,10650,10650,3
|
|
20240624,100400,16986580,10630,10630,10630,10630,0
|
|
20240624,100300,16986580,10630,10630,10630,10610,34
|
|
20240624,100200,16625360,10620,10620,10620,10620,0
|
|
20240624,100100,16625360,10620,10620,10620,10620,0
|
|
20240624,100000,16625360,10620,10620,10620,10620,50
|
|
20240624,095900,16094360,10600,10600,10600,10600,0
|
|
20240624,095800,16094360,10600,10600,10600,10600,0
|
|
20240624,095700,16094360,10600,10600,10600,10600,0
|
|
20240624,095600,16094360,10600,10600,10600,10600,0
|
|
20240624,095500,16094360,10600,10600,10600,10600,0
|
|
20240624,095400,16094360,10600,10600,10600,10600,0
|
|
20240624,095300,16094360,10600,10600,10600,10600,0
|
|
20240624,095200,16094360,10600,10600,10600,10600,4
|
|
20240624,095100,16051960,10600,10600,10600,10600,62
|
|
20240624,095000,15394760,10600,10600,10600,10600,0
|
|
20240624,094900,15394760,10600,10600,10600,10600,0
|
|
20240624,094800,15394760,10600,10600,10600,10600,341
|
|
20240624,094700,11780160,10600,10600,10600,10600,100
|
|
20240624,094600,10720160,10600,10600,10600,10600,45
|
|
20240624,094500,10243160,10600,10600,10600,10600,0
|
|
20240624,094400,10243160,10600,10600,10600,10600,2
|
|
20240624,094300,10221960,10600,10600,10600,10600,1
|
|
20240624,094200,10211360,10620,10620,10620,10620,0
|
|
20240624,094100,10211360,10620,10600,10620,10590,51
|
|
20240624,094000,9671140,10620,10620,10620,10620,0
|
|
20240624,093900,9671140,10620,10620,10620,10620,0
|
|
20240624,093800,9671140,10620,10620,10620,10620,0
|
|
20240624,093700,9671140,10620,10590,10620,10590,370
|
|
20240624,093600,5749540,10590,10590,10590,10590,0
|
|
20240624,093500,5749540,10590,10590,10590,10590,0
|
|
20240624,093400,5749540,10590,10590,10590,10590,0
|
|
20240624,093300,5749540,10590,10590,10590,10590,0
|
|
20240624,093200,5749540,10590,10590,10590,10590,0
|
|
20240624,093100,5749540,10590,10590,10590,10590,0
|
|
20240624,093000,5749540,10590,10590,10590,10590,0
|
|
20240624,092900,5749540,10590,10590,10590,10590,0
|
|
20240624,092800,5749540,10590,10590,10590,10590,1
|
|
20240624,092700,5738950,10590,10590,10590,10590,0
|
|
20240624,092600,5738950,10590,10590,10590,10590,0
|
|
20240624,092500,5738950,10590,10590,10590,10590,1
|
|
20240624,092400,5728360,10530,10530,10530,10530,0
|
|
20240624,092300,5728360,10530,10530,10530,10530,300
|
|
20240624,092200,2569360,10530,10530,10530,10530,0
|
|
20240624,092100,2569360,10530,10590,10590,10530,3
|
|
20240624,092000,2537710,10520,10520,10520,10520,0
|
|
20240624,091900,2537710,10520,10520,10520,10520,2
|
|
20240624,091800,2516670,10520,10580,10580,10520,103
|
|
20240624,091700,1429940,10580,10580,10580,10580,4
|
|
20240624,091600,1387620,10580,10580,10580,10580,0
|
|
20240624,091500,1387620,10580,10580,10580,10580,3
|
|
20240624,091400,1355880,10610,10610,10610,10610,0
|
|
20240624,091300,1355880,10610,10610,10610,10610,2
|
|
20240624,091200,1334660,10600,10600,10600,10600,0
|
|
20240624,091100,1334660,10600,10600,10600,10600,2
|
|
20240624,091000,1313460,10600,10600,10600,10600,30
|
|
20240624,090900,995460,10620,10620,10620,10620,0
|
|
20240624,090800,995460,10620,10620,10620,10620,0
|
|
20240624,090700,995460,10620,10620,10620,10620,21
|
|
20240624,090600,772440,10620,10620,10620,10620,1
|
|
20240624,090500,761820,10640,10640,10640,10640,0
|
|
20240624,090400,761820,10640,10640,10640,10640,0
|
|
20240624,090300,761820,10640,10640,10640,10640,0
|
|
20240624,090200,761820,10640,10640,10640,10640,1
|
|
20240624,090100,751180,10580,10580,10580,10580,52
|
|
20240624,090000,201020,10580,10580,10580,10580,19
|