688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,202500,124529590,10510,10510,10510,10510,320
|
|
20240625,202400,124529590,10510,10510,10510,10510,0
|
|
20240625,202300,124529590,10510,10510,10510,10510,0
|
|
20240625,202200,124529590,10510,10510,10510,10510,0
|
|
20240625,202100,124529590,10510,10510,10510,10510,0
|
|
20240625,202000,124529590,10510,10510,10510,10510,0
|
|
20240625,201900,124529590,10510,10510,10510,10510,0
|
|
20240625,201800,124529590,10510,10510,10510,10510,0
|
|
20240625,201700,124529590,10510,10510,10510,10510,0
|
|
20240625,201600,124529590,10510,10510,10510,10510,0
|
|
20240625,201500,124529590,10510,10510,10510,10510,0
|
|
20240625,201400,124529590,10510,10510,10510,10510,0
|
|
20240625,201300,124529590,10510,10510,10510,10510,0
|
|
20240625,201200,124529590,10510,10510,10510,10510,0
|
|
20240625,201100,124529590,10510,10510,10510,10510,0
|
|
20240625,201000,124529590,10510,10510,10510,10510,0
|
|
20240625,200900,124529590,10510,10510,10510,10510,0
|
|
20240625,200800,124529590,10510,10510,10510,10510,0
|
|
20240625,200700,124529590,10510,10510,10510,10510,0
|
|
20240625,200600,124529590,10510,10510,10510,10510,0
|
|
20240625,200500,124529590,10510,10510,10510,10510,0
|
|
20240625,200400,124529590,10510,10510,10510,10510,0
|
|
20240625,200300,124529590,10510,10510,10510,10510,0
|
|
20240625,200200,124529590,10510,10510,10510,10510,0
|
|
20240625,200100,124529590,10510,10510,10510,10510,0
|
|
20240625,200000,124529590,10510,10510,10510,10510,0
|
|
20240625,195900,124529590,10510,10510,10510,10510,0
|
|
20240625,195800,124529590,10510,10510,10510,10510,0
|
|
20240625,195700,124529590,10510,10510,10510,10510,0
|
|
20240625,195600,124529590,10510,10510,10510,10510,0
|
|
20240625,195500,124529590,10510,10510,10510,10510,320
|
|
20240625,195400,124529590,10510,10510,10510,10510,0
|
|
20240625,195300,124529590,10510,10510,10510,10510,0
|
|
20240625,195200,124529590,10510,10510,10510,10510,0
|
|
20240625,195100,124529590,10510,10510,10510,10510,0
|
|
20240625,195000,124529590,10510,10510,10510,10510,0
|
|
20240625,194900,124529590,10510,10510,10510,10510,0
|
|
20240625,194800,124529590,10510,10510,10510,10510,0
|
|
20240625,194700,124529590,10510,10510,10510,10510,0
|
|
20240625,194600,124529590,10510,10510,10510,10510,0
|
|
20240625,194500,124529590,10510,10510,10510,10510,0
|
|
20240625,194400,124529590,10510,10510,10510,10510,0
|
|
20240625,194300,124529590,10510,10510,10510,10510,0
|
|
20240625,194200,124529590,10510,10510,10510,10510,0
|
|
20240625,194100,124529590,10510,10510,10510,10510,0
|
|
20240625,194000,124529590,10510,10510,10510,10510,0
|
|
20240625,193900,124529590,10510,10510,10510,10510,0
|
|
20240625,193800,124529590,10510,10510,10510,10510,0
|
|
20240625,193700,124529590,10510,10510,10510,10510,0
|
|
20240625,193600,124529590,10510,10510,10510,10510,0
|
|
20240625,193500,124529590,10510,10510,10510,10510,0
|
|
20240625,193400,124529590,10510,10510,10510,10510,0
|
|
20240625,193300,124529590,10510,10510,10510,10510,0
|
|
20240625,193200,124529590,10510,10510,10510,10510,0
|
|
20240625,193100,124529590,10510,10510,10510,10510,0
|
|
20240625,193000,124529590,10510,10510,10510,10510,0
|
|
20240625,192900,124529590,10510,10510,10510,10510,0
|
|
20240625,192800,124529590,10510,10510,10510,10510,0
|
|
20240625,192700,124529590,10510,10510,10510,10510,0
|
|
20240625,192600,124529590,10510,10510,10510,10510,0
|
|
20240625,192500,124529590,10510,10510,10510,10510,320
|
|
20240625,192400,124529590,10510,10510,10510,10510,0
|
|
20240625,192300,124529590,10510,10510,10510,10510,0
|
|
20240625,192200,124529590,10510,10510,10510,10510,0
|
|
20240625,192100,124529590,10510,10510,10510,10510,0
|
|
20240625,192000,124529590,10510,10510,10510,10510,0
|
|
20240625,191900,124529590,10510,10510,10510,10510,0
|
|
20240625,191800,124529590,10510,10510,10510,10510,0
|
|
20240625,191700,124529590,10510,10510,10510,10510,0
|
|
20240625,191600,124529590,10510,10510,10510,10510,0
|
|
20240625,191500,124529590,10510,10510,10510,10510,0
|
|
20240625,191400,124529590,10510,10510,10510,10510,0
|
|
20240625,191300,124529590,10510,10510,10510,10510,0
|
|
20240625,191200,124529590,10510,10510,10510,10510,0
|
|
20240625,191100,124529590,10510,10510,10510,10510,0
|
|
20240625,191000,124529590,10510,10510,10510,10510,0
|
|
20240625,190900,124529590,10510,10510,10510,10510,0
|
|
20240625,190800,124529590,10510,10510,10510,10510,0
|
|
20240625,190700,124529590,10510,10510,10510,10510,0
|
|
20240625,190600,124529590,10510,10510,10510,10510,0
|
|
20240625,190500,124529590,10510,10510,10510,10510,0
|
|
20240625,190400,124529590,10510,10510,10510,10510,0
|
|
20240625,190300,124529590,10510,10510,10510,10510,0
|
|
20240625,190200,124529590,10510,10510,10510,10510,0
|
|
20240625,190100,124529590,10510,10510,10510,10510,0
|
|
20240625,190000,124529590,10510,10510,10510,10510,0
|
|
20240625,185900,124529590,10510,10510,10510,10510,0
|
|
20240625,185800,124529590,10510,10510,10510,10510,0
|
|
20240625,185700,124529590,10510,10510,10510,10510,0
|
|
20240625,185600,124529590,10510,10510,10510,10510,0
|
|
20240625,185500,124529590,10510,10510,10510,10510,320
|
|
20240625,185400,124529590,10510,10510,10510,10510,0
|
|
20240625,185300,124529590,10510,10510,10510,10510,0
|
|
20240625,185200,124529590,10510,10510,10510,10510,0
|
|
20240625,185100,124529590,10510,10510,10510,10510,0
|
|
20240625,185000,124529590,10510,10510,10510,10510,0
|
|
20240625,184900,124529590,10510,10510,10510,10510,0
|
|
20240625,184800,124529590,10510,10510,10510,10510,0
|
|
20240625,184700,124529590,10510,10510,10510,10510,0
|
|
20240625,184600,124529590,10510,10510,10510,10510,0
|
|
20240625,184500,124529590,10510,10510,10510,10510,0
|
|
20240625,184400,124529590,10510,10510,10510,10510,0
|
|
20240625,184300,124529590,10510,10510,10510,10510,0
|
|
20240625,184200,124529590,10510,10510,10510,10510,0
|
|
20240625,184100,124529590,10510,10510,10510,10510,0
|
|
20240625,184000,124529590,10510,10510,10510,10510,0
|
|
20240625,183900,124529590,10510,10510,10510,10510,0
|
|
20240625,183800,124529590,10510,10510,10510,10510,0
|
|
20240625,183700,124529590,10510,10510,10510,10510,0
|
|
20240625,183600,124529590,10510,10510,10510,10510,0
|
|
20240625,183500,124529590,10510,10510,10510,10510,0
|
|
20240625,183400,124529590,10510,10510,10510,10510,0
|
|
20240625,183300,124529590,10510,10510,10510,10510,0
|
|
20240625,183200,124529590,10510,10510,10510,10510,0
|
|
20240625,183100,124529590,10510,10510,10510,10510,0
|
|
20240625,183000,124529590,10510,10510,10510,10510,0
|
|
20240625,182900,124529590,10510,10510,10510,10510,0
|
|
20240625,182800,124529590,10510,10510,10510,10510,0
|
|
20240625,182700,124529590,10510,10510,10510,10510,0
|
|
20240625,182600,124529590,10510,10510,10510,10510,0
|
|
20240625,182500,124529590,10510,10510,10510,10510,320
|
|
20240625,182400,124529590,10510,10510,10510,10510,0
|
|
20240625,182300,124529590,10510,10510,10510,10510,0
|
|
20240625,182200,124529590,10510,10510,10510,10510,0
|
|
20240625,182100,124529590,10510,10510,10510,10510,0
|
|
20240625,182000,124529590,10510,10510,10510,10510,0
|
|
20240625,181900,124529590,10510,10510,10510,10510,0
|
|
20240625,181800,124529590,10510,10510,10510,10510,0
|
|
20240625,181700,124529590,10510,10510,10510,10510,0
|
|
20240625,181600,124529590,10510,10510,10510,10510,0
|
|
20240625,181500,124529590,10510,10510,10510,10510,0
|
|
20240625,181400,124529590,10510,10510,10510,10510,0
|
|
20240625,181300,124529590,10510,10510,10510,10510,0
|
|
20240625,181200,124529590,10510,10510,10510,10510,0
|
|
20240625,181100,124529590,10510,10510,10510,10510,0
|
|
20240625,181000,124529590,10510,10510,10510,10510,0
|
|
20240625,180900,124529590,10510,10510,10510,10510,0
|
|
20240625,180800,124529590,10510,10510,10510,10510,0
|
|
20240625,180700,124529590,10510,10510,10510,10510,0
|
|
20240625,180600,124529590,10510,10510,10510,10510,0
|
|
20240625,180500,124529590,10510,10510,10510,10510,0
|
|
20240625,180400,124529590,10510,10510,10510,10510,0
|
|
20240625,180300,124529590,10510,10510,10510,10510,0
|
|
20240625,180200,124529590,10510,10510,10510,10510,0
|
|
20240625,180100,124529590,10510,10510,10510,10510,0
|
|
20240625,180000,124529590,10510,10510,10510,10510,0
|
|
20240625,175900,124529590,10510,10510,10510,10510,0
|
|
20240625,175800,124529590,10510,10510,10510,10510,0
|
|
20240625,175700,124529590,10510,10510,10510,10510,0
|
|
20240625,175600,124529590,10510,10510,10510,10510,0
|
|
20240625,175500,124529590,10510,10510,10510,10510,320
|
|
20240625,175400,124529590,10510,10510,10510,10510,0
|
|
20240625,175300,124529590,10510,10510,10510,10510,0
|
|
20240625,175200,124529590,10510,10510,10510,10510,0
|
|
20240625,175100,124529590,10510,10510,10510,10510,0
|
|
20240625,175000,124529590,10510,10510,10510,10510,0
|
|
20240625,174900,124529590,10510,10510,10510,10510,0
|
|
20240625,174800,124529590,10510,10510,10510,10510,0
|
|
20240625,174700,124529590,10510,10510,10510,10510,0
|
|
20240625,174600,124529590,10510,10510,10510,10510,0
|
|
20240625,174500,124529590,10510,10510,10510,10510,0
|
|
20240625,174400,124529590,10510,10510,10510,10510,0
|
|
20240625,174300,124529590,10510,10510,10510,10510,0
|
|
20240625,174200,124529590,10510,10510,10510,10510,0
|
|
20240625,174100,124529590,10510,10510,10510,10510,0
|
|
20240625,174000,124529590,10510,10510,10510,10510,0
|
|
20240625,173900,124529590,10510,10510,10510,10510,0
|
|
20240625,173800,124529590,10510,10510,10510,10510,0
|
|
20240625,173700,124529590,10510,10510,10510,10510,0
|
|
20240625,173600,124529590,10510,10510,10510,10510,0
|
|
20240625,173500,124529590,10510,10510,10510,10510,0
|
|
20240625,173400,124529590,10510,10510,10510,10510,0
|
|
20240625,173300,124529590,10510,10510,10510,10510,0
|
|
20240625,173200,124529590,10510,10510,10510,10510,0
|
|
20240625,173100,124529590,10510,10510,10510,10510,0
|
|
20240625,173000,124529590,10510,10510,10510,10510,0
|
|
20240625,172900,124529590,10510,10510,10510,10510,0
|
|
20240625,172800,124529590,10510,10510,10510,10510,0
|
|
20240625,172700,124529590,10510,10510,10510,10510,0
|
|
20240625,172600,124529590,10510,10510,10510,10510,0
|
|
20240625,172500,124529590,10510,10510,10510,10510,320
|
|
20240625,172400,124529590,10510,10510,10510,10510,0
|
|
20240625,172300,124529590,10510,10510,10510,10510,0
|
|
20240625,172200,124529590,10510,10510,10510,10510,0
|
|
20240625,172100,124529590,10510,10510,10510,10510,0
|
|
20240625,172000,124529590,10510,10510,10510,10510,0
|
|
20240625,171900,124529590,10510,10510,10510,10510,0
|
|
20240625,171800,124529590,10510,10510,10510,10510,0
|
|
20240625,171700,124529590,10510,10510,10510,10510,0
|
|
20240625,171600,124529590,10510,10510,10510,10510,0
|
|
20240625,171500,124529590,10510,10510,10510,10510,0
|
|
20240625,171400,124529590,10510,10510,10510,10510,0
|
|
20240625,171300,124529590,10510,10510,10510,10510,0
|
|
20240625,171200,124529590,10510,10510,10510,10510,0
|
|
20240625,171100,124529590,10510,10510,10510,10510,0
|
|
20240625,171000,124529590,10510,10510,10510,10510,0
|
|
20240625,170900,124529590,10510,10510,10510,10510,0
|
|
20240625,170800,124529590,10510,10510,10510,10510,0
|
|
20240625,170700,124529590,10510,10510,10510,10510,0
|
|
20240625,170600,124529590,10510,10510,10510,10510,0
|
|
20240625,170500,124529590,10510,10510,10510,10510,0
|
|
20240625,170400,124529590,10510,10510,10510,10510,0
|
|
20240625,170300,124529590,10510,10510,10510,10510,0
|
|
20240625,170200,124529590,10510,10510,10510,10510,0
|
|
20240625,170100,124529590,10510,10510,10510,10510,0
|
|
20240625,170000,124529590,10510,10510,10510,10510,0
|
|
20240625,165900,124529590,10510,10510,10510,10510,0
|
|
20240625,165800,124529590,10510,10510,10510,10510,0
|
|
20240625,165700,124529590,10510,10510,10510,10510,0
|
|
20240625,165600,124529590,10510,10510,10510,10510,0
|
|
20240625,165500,124529590,10510,10510,10510,10510,320
|
|
20240625,165400,124529590,10510,10510,10510,10510,0
|
|
20240625,165300,124529590,10510,10510,10510,10510,0
|
|
20240625,165200,124529590,10510,10510,10510,10510,0
|
|
20240625,165100,124529590,10510,10510,10510,10510,0
|
|
20240625,165000,124529590,10510,10510,10510,10510,0
|
|
20240625,164900,124529590,10510,10510,10510,10510,0
|
|
20240625,164800,124529590,10510,10510,10510,10510,0
|
|
20240625,164700,124529590,10510,10510,10510,10510,0
|
|
20240625,164600,124529590,10510,10510,10510,10510,0
|
|
20240625,164500,124529590,10510,10510,10510,10510,0
|
|
20240625,164400,124529590,10510,10510,10510,10510,0
|
|
20240625,164300,124529590,10510,10510,10510,10510,0
|
|
20240625,164200,124529590,10510,10510,10510,10510,0
|
|
20240625,164100,124529590,10510,10510,10510,10510,0
|
|
20240625,164000,124529590,10510,10510,10510,10510,0
|
|
20240625,163900,124529590,10510,10510,10510,10510,0
|
|
20240625,163800,124529590,10510,10510,10510,10510,0
|
|
20240625,163700,124529590,10510,10510,10510,10510,0
|
|
20240625,163600,124529590,10510,10510,10510,10510,0
|
|
20240625,163500,124529590,10510,10510,10510,10510,0
|
|
20240625,163400,124529590,10510,10510,10510,10510,0
|
|
20240625,163300,124529590,10510,10510,10510,10510,0
|
|
20240625,163200,124529590,10510,10510,10510,10510,0
|
|
20240625,163100,124529590,10510,10510,10510,10510,0
|
|
20240625,163000,124529590,10510,10510,10510,10510,0
|
|
20240625,162900,124529590,10510,10510,10510,10510,0
|
|
20240625,162800,124529590,10510,10510,10510,10510,0
|
|
20240625,162700,124529590,10510,10510,10510,10510,0
|
|
20240625,162600,124529590,10510,10510,10510,10510,0
|
|
20240625,162500,124529590,10510,10510,10510,10510,320
|
|
20240625,162400,124529590,10510,10510,10510,10510,0
|
|
20240625,162300,124529590,10510,10510,10510,10510,0
|
|
20240625,162200,124529590,10510,10510,10510,10510,0
|
|
20240625,162100,124529590,10510,10510,10510,10510,0
|
|
20240625,162000,124529590,10510,10510,10510,10510,0
|
|
20240625,161900,124529590,10510,10510,10510,10510,0
|
|
20240625,161800,124529590,10510,10510,10510,10510,0
|
|
20240625,161700,124529590,10510,10510,10510,10510,0
|
|
20240625,161600,124529590,10510,10510,10510,10510,0
|
|
20240625,161500,124529590,10510,10510,10510,10510,0
|
|
20240625,161400,124529590,10510,10510,10510,10510,0
|
|
20240625,161300,124529590,10510,10510,10510,10510,0
|
|
20240625,161200,124529590,10510,10510,10510,10510,0
|
|
20240625,161100,124529590,10510,10510,10510,10510,0
|
|
20240625,161000,124529590,10510,10510,10510,10510,0
|
|
20240625,160900,124529590,10510,10510,10510,10510,0
|
|
20240625,160800,124529590,10510,10510,10510,10510,0
|
|
20240625,160700,124529590,10510,10510,10510,10510,0
|
|
20240625,160600,124529590,10510,10510,10510,10510,0
|
|
20240625,160500,124529590,10510,10510,10510,10510,0
|
|
20240625,160400,124529590,10510,10510,10510,10510,0
|
|
20240625,160300,124529590,10510,10510,10510,10510,0
|
|
20240625,160200,124529590,10510,10510,10510,10510,0
|
|
20240625,160100,124529590,10510,10510,10510,10510,0
|
|
20240625,160000,124529590,10510,10510,10510,10510,0
|
|
20240625,155900,124529590,10510,10510,10510,10510,0
|
|
20240625,155800,124529590,10510,10510,10510,10510,0
|
|
20240625,155700,124529590,10510,10510,10510,10510,0
|
|
20240625,155600,124529590,10510,10510,10510,10510,0
|
|
20240625,155500,124529590,10510,10510,10510,10510,320
|
|
20240625,155400,124529590,10510,10510,10510,10510,0
|
|
20240625,155300,124529590,10510,10510,10510,10510,0
|
|
20240625,155200,124529590,10510,10510,10510,10510,0
|
|
20240625,155100,124529590,10510,10510,10510,10510,0
|
|
20240625,155000,124529590,10510,10510,10510,10510,0
|
|
20240625,154900,124529590,10510,10510,10510,10510,0
|
|
20240625,154800,124529590,10510,10510,10510,10510,0
|
|
20240625,154700,124529590,10510,10510,10510,10510,0
|
|
20240625,154600,124529590,10510,10510,10510,10510,0
|
|
20240625,154500,124529590,10510,10510,10510,10510,0
|
|
20240625,154400,124529590,10510,10510,10510,10510,0
|
|
20240625,154300,124529590,10510,10510,10510,10510,0
|
|
20240625,154200,124529590,10510,10510,10510,10510,0
|
|
20240625,154100,124529590,10510,10510,10510,10510,0
|
|
20240625,154000,124529590,10510,10510,10510,10510,0
|
|
20240625,153900,124529590,10510,10510,10510,10510,0
|
|
20240625,153800,124529590,10510,10510,10510,10510,0
|
|
20240625,153700,124529590,10510,10510,10510,10510,0
|
|
20240625,153600,124529590,10510,10510,10510,10510,0
|
|
20240625,153500,124529590,10510,10510,10510,10510,0
|
|
20240625,153400,124529590,10510,10510,10510,10510,0
|
|
20240625,153300,124529590,10510,10510,10510,10510,0
|
|
20240625,153200,124529590,10510,10510,10510,10510,0
|
|
20240625,153100,124529590,10510,10510,10510,10510,0
|
|
20240625,153000,124529590,10510,10510,10510,10510,320
|
|
20240625,152900,121166390,10560,10560,10560,10560,0
|
|
20240625,152800,121166390,10560,10560,10560,10560,0
|
|
20240625,152700,121166390,10560,10560,10560,10560,0
|
|
20240625,152600,121166390,10560,10560,10560,10560,0
|
|
20240625,152500,121166390,10560,10560,10560,10560,0
|
|
20240625,152400,121166390,10560,10560,10560,10560,0
|
|
20240625,152300,121166390,10560,10560,10560,10560,0
|
|
20240625,152200,121166390,10560,10560,10560,10560,0
|
|
20240625,152100,121166390,10560,10560,10560,10560,0
|
|
20240625,152000,121166390,10560,10560,10560,10560,0
|
|
20240625,151900,121166390,10560,10560,10560,10560,100
|
|
20240625,151800,120110390,10560,10560,10560,10560,23
|
|
20240625,151700,119867510,10560,10560,10560,10560,3
|
|
20240625,151600,119835830,10560,10560,10560,10560,0
|
|
20240625,151500,119835830,10560,10560,10560,10560,0
|
|
20240625,151400,119835830,10560,10560,10560,10560,0
|
|
20240625,151300,119835830,10560,10540,10560,10540,23
|
|
20240625,151200,119593080,10540,10540,10540,10540,24
|
|
20240625,151100,119340120,10530,10530,10530,10530,0
|
|
20240625,151000,119340120,10530,10530,10530,10530,1
|
|
20240625,150900,119329590,10520,10520,10520,10520,0
|
|
20240625,150800,119329590,10520,10520,10520,10520,0
|
|
20240625,150700,119329590,10520,10530,10530,10520,8
|
|
20240625,150600,119245420,10520,10520,10520,10520,0
|
|
20240625,150500,119245420,10520,10520,10520,10520,0
|
|
20240625,150400,119245420,10520,10520,10520,10520,0
|
|
20240625,150300,119245420,10520,10530,10530,10520,2
|
|
20240625,150200,119224370,10530,10530,10530,10530,0
|
|
20240625,150100,119224370,10530,10530,10530,10530,0
|
|
20240625,150000,119224370,10530,10530,10530,10530,0
|
|
20240625,145900,119224370,10530,10540,10540,10530,3
|
|
20240625,145800,119192760,10590,10590,10590,10590,0
|
|
20240625,145700,119192760,10590,10590,10590,10590,0
|
|
20240625,145600,119192760,10590,10590,10590,10590,0
|
|
20240625,145500,119192760,10590,10590,10590,10590,3
|
|
20240625,145400,119160990,10530,10530,10530,10530,0
|
|
20240625,145300,119160990,10530,10580,10580,10520,41
|
|
20240625,145200,118728700,10600,10600,10600,10600,1
|
|
20240625,145100,118718100,10600,10600,10600,10600,1
|
|
20240625,145000,118707500,10570,10570,10570,10570,0
|
|
20240625,144900,118707500,10570,10570,10570,10570,0
|
|
20240625,144800,118707500,10570,10590,10590,10570,128
|
|
20240625,144700,117353150,10600,10600,10600,10600,0
|
|
20240625,144600,117353150,10600,10600,10600,10600,16
|
|
20240625,144500,117183550,10600,10610,10610,10600,30
|
|
20240625,144400,116865530,10610,10610,10610,10610,0
|
|
20240625,144300,116865530,10610,10610,10610,10610,0
|
|
20240625,144200,116865530,10610,10610,10620,10610,30
|
|
20240625,144100,116547220,10610,10610,10610,10610,12
|
|
20240625,144000,116419900,10610,10610,10610,10610,1
|
|
20240625,143900,116409290,10610,10610,10610,10610,1
|
|
20240625,143800,116398680,10610,10610,10610,10610,0
|
|
20240625,143700,116398680,10610,10610,10610,10610,0
|
|
20240625,143600,116398680,10610,10610,10610,10610,2
|
|
20240625,143500,116377460,10610,10620,10620,10610,3
|
|
20240625,143400,116345620,10620,10620,10620,10620,0
|
|
20240625,143300,116345620,10620,10620,10620,10620,0
|
|
20240625,143200,116345620,10620,10620,10620,10620,0
|
|
20240625,143100,116345620,10620,10620,10620,10620,0
|
|
20240625,143000,116345620,10620,10620,10620,10620,2
|
|
20240625,142900,116324380,10620,10630,10630,10620,4
|
|
20240625,142800,116281890,10630,10630,10630,10630,1
|
|
20240625,142700,116271260,10630,10630,10630,10630,1
|
|
20240625,142600,116260630,10640,10640,10640,10640,1
|
|
20240625,142500,116249990,10590,10590,10590,10590,0
|
|
20240625,142400,116249990,10590,10590,10590,10590,0
|
|
20240625,142300,116249990,10590,10600,10600,10590,194
|
|
20240625,142200,114195520,10600,10600,10600,10600,1
|
|
20240625,142100,114184920,10600,10640,10640,10600,42
|
|
20240625,142000,113738190,10670,10650,11100,10600,597
|
|
20240625,141900,107222770,10580,10490,10900,10490,1044
|
|
20240625,141800,96103370,10490,10490,10490,10490,0
|
|
20240625,141700,96103370,10490,10490,10490,10490,1
|
|
20240625,141600,96092880,10490,10490,10490,10490,0
|
|
20240625,141500,96092880,10490,10490,10490,10490,0
|
|
20240625,141400,96092880,10490,10490,10490,10490,0
|
|
20240625,141300,96092880,10490,10490,10490,10490,0
|
|
20240625,141200,96092880,10490,10480,10490,10480,32
|
|
20240625,141100,95757510,10470,10470,10470,10470,0
|
|
20240625,141000,95757510,10470,10470,10470,10470,6
|
|
20240625,140900,95694690,10470,10470,10470,10470,17
|
|
20240625,140800,95516700,10470,10470,10470,10470,15
|
|
20240625,140700,95359650,10480,10480,10480,10480,0
|
|
20240625,140600,95359650,10480,10480,10480,10480,0
|
|
20240625,140500,95359650,10480,10480,10480,10480,11
|
|
20240625,140400,95244370,10500,10490,10500,10490,2
|
|
20240625,140300,95223380,10490,10490,10490,10490,10
|
|
20240625,140200,95118480,10500,10500,10500,10500,0
|
|
20240625,140100,95118480,10500,10500,10500,10500,0
|
|
20240625,140000,95118480,10500,10500,10500,10500,0
|
|
20240625,135900,95118480,10500,10500,10500,10500,0
|
|
20240625,135800,95118480,10500,10500,10500,10500,0
|
|
20240625,135700,95118480,10500,10500,10500,10500,0
|
|
20240625,135600,95118480,10500,10500,10500,10500,0
|
|
20240625,135500,95118480,10500,10500,10500,10500,1
|
|
20240625,135400,95107980,10480,10490,10500,10480,13
|
|
20240625,135300,94971630,10480,10490,10490,10480,41
|
|
20240625,135200,94541940,10490,10490,10490,10490,8
|
|
20240625,135100,94458020,10490,10490,10490,10490,0
|
|
20240625,135000,94458020,10490,10490,10490,10490,0
|
|
20240625,134900,94458020,10490,10490,10490,10490,0
|
|
20240625,134800,94458020,10490,10490,10490,10490,3
|
|
20240625,134700,94426550,10490,10490,10490,10490,0
|
|
20240625,134600,94426550,10490,10490,10490,10490,0
|
|
20240625,134500,94426550,10490,10490,10490,10490,0
|
|
20240625,134400,94426550,10490,10490,10490,10490,0
|
|
20240625,134300,94426550,10490,10490,10490,10490,0
|
|
20240625,134200,94426550,10490,10490,10490,10490,0
|
|
20240625,134100,94426550,10490,10490,10490,10490,1
|
|
20240625,134000,94416060,10470,10470,10470,10470,1
|
|
20240625,133900,94405590,10490,10490,10490,10490,0
|
|
20240625,133800,94405590,10490,10490,10490,10490,90
|
|
20240625,133700,93461490,10490,10490,10490,10490,47
|
|
20240625,133600,92968460,10470,10490,10490,10470,49
|
|
20240625,133500,92454810,10490,10490,10490,10490,0
|
|
20240625,133400,92454810,10490,10490,10490,10490,18
|
|
20240625,133300,92265990,10490,10500,10500,10490,302
|
|
20240625,133200,89095010,10500,10500,10500,10500,0
|
|
20240625,133100,89095010,10500,10500,10500,10500,0
|
|
20240625,133000,89095010,10500,10500,10500,10500,0
|
|
20240625,132900,89095010,10500,10500,10500,10500,1
|
|
20240625,132800,89084510,10480,10480,10480,10480,0
|
|
20240625,132700,89084510,10480,10480,10480,10480,0
|
|
20240625,132600,89084510,10480,10480,10480,10480,0
|
|
20240625,132500,89084510,10480,10480,10480,10480,0
|
|
20240625,132400,89084510,10480,10480,10480,10480,0
|
|
20240625,132300,89084510,10480,10480,10480,10480,0
|
|
20240625,132200,89084510,10480,10470,10490,10470,272
|
|
20240625,132100,86234010,10460,10460,10460,10460,0
|
|
20240625,132000,86234010,10460,10460,10460,10460,0
|
|
20240625,131900,86234010,10460,10460,10460,10460,0
|
|
20240625,131800,86234010,10460,10460,10460,10460,0
|
|
20240625,131700,86234010,10460,10460,10460,10460,16
|
|
20240625,131600,86066650,10460,10460,10460,10460,0
|
|
20240625,131500,86066650,10460,10460,10460,10460,0
|
|
20240625,131400,86066650,10460,10460,10460,10460,0
|
|
20240625,131300,86066650,10460,10460,10460,10460,0
|
|
20240625,131200,86066650,10460,10460,10480,10460,44
|
|
20240625,131100,85606390,10480,10480,10480,10480,0
|
|
20240625,131000,85606390,10480,10480,10480,10480,0
|
|
20240625,130900,85606390,10480,10480,10480,10480,0
|
|
20240625,130800,85606390,10480,10480,10480,10480,0
|
|
20240625,130700,85606390,10480,10480,10480,10480,0
|
|
20240625,130600,85606390,10480,10480,10480,10480,0
|
|
20240625,130500,85606390,10480,10470,10480,10470,4
|
|
20240625,130400,85564500,10460,10460,10460,10460,0
|
|
20240625,130300,85564500,10460,10460,10460,10460,0
|
|
20240625,130200,85564500,10460,10480,10480,10460,6
|
|
20240625,130100,85501680,10490,10490,10490,10490,0
|
|
20240625,130000,85501680,10490,10490,10490,10490,0
|
|
20240625,125900,85501680,10490,10490,10490,10490,0
|
|
20240625,125800,85501680,10490,10490,10490,10490,0
|
|
20240625,125700,85501680,10490,10490,10490,10490,0
|
|
20240625,125600,85501680,10490,10490,10490,10490,0
|
|
20240625,125500,85501680,10490,10490,10490,10490,0
|
|
20240625,125400,85501680,10490,10490,10490,10490,0
|
|
20240625,125300,85501680,10490,10490,10490,10490,0
|
|
20240625,125200,85501680,10490,10480,10490,10480,41
|
|
20240625,125100,85071740,10480,10480,10480,10480,10
|
|
20240625,125000,84966940,10480,10480,10480,10480,0
|
|
20240625,124900,84966940,10480,10480,10480,10480,0
|
|
20240625,124800,84966940,10480,10480,10480,10480,0
|
|
20240625,124700,84966940,10480,10480,10480,10480,0
|
|
20240625,124600,84966940,10480,10480,10480,10480,0
|
|
20240625,124500,84966940,10480,10480,10480,10480,0
|
|
20240625,124400,84966940,10480,10480,10480,10480,0
|
|
20240625,124300,84966940,10480,10480,10480,10480,0
|
|
20240625,124200,84966940,10480,10480,10480,10480,0
|
|
20240625,124100,84966940,10480,10480,10480,10480,0
|
|
20240625,124000,84966940,10480,10480,10480,10480,38
|
|
20240625,123900,84568700,10480,10480,10480,10480,0
|
|
20240625,123800,84568700,10480,10480,10480,10480,0
|
|
20240625,123700,84568700,10480,10470,10480,10470,105
|
|
20240625,123600,83469340,10470,10470,10470,10470,4
|
|
20240625,123500,83427460,10470,10470,10470,10470,4
|
|
20240625,123400,83385580,10460,10460,10460,10460,0
|
|
20240625,123300,83385580,10460,10460,10460,10460,23
|
|
20240625,123200,83145000,10460,10460,10460,10460,50
|
|
20240625,123100,82622000,10460,10460,10460,10460,0
|
|
20240625,123000,82622000,10460,10450,10460,10450,35
|
|
20240625,122900,82256240,10450,10450,10450,10450,0
|
|
20240625,122800,82256240,10450,10450,10450,10450,24
|
|
20240625,122700,82005440,10460,10460,10460,10460,0
|
|
20240625,122600,82005440,10460,10460,10460,10460,0
|
|
20240625,122500,82005440,10460,10460,10460,10460,1
|
|
20240625,122400,81994980,10460,10460,10460,10460,0
|
|
20240625,122300,81994980,10460,10460,10460,10460,0
|
|
20240625,122200,81994980,10460,10460,10460,10460,1
|
|
20240625,122100,81984520,10440,10450,10450,10440,100
|
|
20240625,122000,80940510,10470,10470,10470,10470,0
|
|
20240625,121900,80940510,10470,10470,10470,10470,0
|
|
20240625,121800,80940510,10470,10470,10470,10470,0
|
|
20240625,121700,80940510,10470,10470,10470,10470,0
|
|
20240625,121600,80940510,10470,10470,10470,10470,0
|
|
20240625,121500,80940510,10470,10470,10470,10470,0
|
|
20240625,121400,80940510,10470,10470,10470,10470,0
|
|
20240625,121300,80940510,10470,10470,10470,10470,0
|
|
20240625,121200,80940510,10470,10470,10470,10470,0
|
|
20240625,121100,80940510,10470,10470,10470,10470,0
|
|
20240625,121000,80940510,10470,10470,10470,10470,0
|
|
20240625,120900,80940510,10470,10470,10470,10470,0
|
|
20240625,120800,80940510,10470,10470,10470,10470,0
|
|
20240625,120700,80940510,10470,10470,10470,10470,0
|
|
20240625,120600,80940510,10470,10470,10470,10470,0
|
|
20240625,120500,80940510,10470,10470,10470,10470,10
|
|
20240625,120400,80835810,10470,10470,10470,10470,0
|
|
20240625,120300,80835810,10470,10470,10470,10470,0
|
|
20240625,120200,80835810,10470,10470,10470,10470,5
|
|
20240625,120100,80783460,10470,10470,10470,10470,0
|
|
20240625,120000,80783460,10470,10470,10470,10470,0
|
|
20240625,115900,80783460,10470,10450,10470,10450,45
|
|
20240625,115800,80313190,10450,10450,10450,10450,10
|
|
20240625,115700,80208690,10450,10450,10450,10450,0
|
|
20240625,115600,80208690,10450,10450,10450,10450,12
|
|
20240625,115500,80083290,10440,10450,10450,10440,8
|
|
20240625,115400,79999760,10440,10440,10440,10440,191
|
|
20240625,115300,78005720,10440,10440,10440,10440,0
|
|
20240625,115200,78005720,10440,10440,10440,10440,11
|
|
20240625,115100,77890880,10440,10440,10440,10440,0
|
|
20240625,115000,77890880,10440,10440,10440,10440,0
|
|
20240625,114900,77890880,10440,10430,10440,10430,3
|
|
20240625,114800,77859580,10430,10430,10430,10430,15
|
|
20240625,114700,77703130,10430,10430,10430,10430,6
|
|
20240625,114600,77640550,10430,10430,10430,10430,10
|
|
20240625,114500,77536250,10430,10430,10430,10430,0
|
|
20240625,114400,77536250,10430,10430,10430,10430,0
|
|
20240625,114300,77536250,10430,10430,10430,10420,140
|
|
20240625,114200,76077390,10420,10420,10420,10420,0
|
|
20240625,114100,76077390,10420,10420,10420,10420,16
|
|
20240625,114000,75910670,10440,10440,10440,10440,0
|
|
20240625,113900,75910670,10440,10440,10440,10440,0
|
|
20240625,113800,75910670,10440,10440,10440,10440,10
|
|
20240625,113700,75806270,10440,10440,10440,10440,0
|
|
20240625,113600,75806270,10440,10440,10440,10440,0
|
|
20240625,113500,75806270,10440,10440,10440,10440,0
|
|
20240625,113400,75806270,10440,10440,10440,10440,0
|
|
20240625,113300,75806270,10440,10440,10440,10440,0
|
|
20240625,113200,75806270,10440,10430,10440,10430,43
|
|
20240625,113100,75357770,10440,10440,10440,10440,0
|
|
20240625,113000,75357770,10440,10440,10440,10440,0
|
|
20240625,112900,75357770,10440,10440,10440,10440,2
|
|
20240625,112800,75336890,10440,10440,10440,10440,0
|
|
20240625,112700,75336890,10440,10440,10440,10440,0
|
|
20240625,112600,75336890,10440,10440,10440,10440,0
|
|
20240625,112500,75336890,10440,10440,10440,10440,1
|
|
20240625,112400,75326450,10440,10440,10440,10440,0
|
|
20240625,112300,75326450,10440,10440,10440,10440,0
|
|
20240625,112200,75326450,10440,10440,10440,10440,0
|
|
20240625,112100,75326450,10440,10440,10440,10440,0
|
|
20240625,112000,75326450,10440,10440,10440,10440,43
|
|
20240625,111900,74877530,10420,10440,10440,10420,319
|
|
20240625,111800,71552570,10440,10440,10440,10440,127
|
|
20240625,111700,70226690,10440,10490,10490,10440,701
|
|
20240625,111600,62906860,10470,10470,10470,10470,5
|
|
20240625,111500,62854510,10460,10460,10460,10460,260
|
|
20240625,111400,60134910,10490,10460,10490,10460,18
|
|
20240625,111300,59946600,10490,10490,10490,10490,9
|
|
20240625,111200,59852190,10490,10490,10490,10490,11
|
|
20240625,111100,59736800,10470,10470,10470,10470,30
|
|
20240625,111000,59422700,10460,10500,10500,10460,6
|
|
20240625,110900,59359900,10460,10500,10500,10460,51
|
|
20240625,110800,58824440,10500,10500,10500,10500,0
|
|
20240625,110700,58824440,10500,10500,10500,10500,0
|
|
20240625,110600,58824440,10500,10460,10500,10460,505
|
|
20240625,110500,53542100,10500,10500,10500,10500,0
|
|
20240625,110400,53542100,10500,10500,10500,10500,0
|
|
20240625,110300,53542100,10500,10500,10500,10500,0
|
|
20240625,110200,53542100,10500,10460,10500,10460,21
|
|
20240625,110100,53322400,10500,10500,10500,10500,0
|
|
20240625,110000,53322400,10500,10500,10500,10500,1
|
|
20240625,105900,53311900,10460,10460,10460,10460,4
|
|
20240625,105800,53270060,10500,10500,10500,10500,0
|
|
20240625,105700,53270060,10500,10500,10500,10500,0
|
|
20240625,105600,53270060,10500,10500,10500,10500,0
|
|
20240625,105500,53270060,10500,10500,10500,10500,0
|
|
20240625,105400,53270060,10500,10500,10500,10500,1
|
|
20240625,105300,53259560,10500,10500,10500,10500,0
|
|
20240625,105200,53259560,10500,10500,10500,10500,1
|
|
20240625,105100,53249060,10500,10500,10500,10500,1
|
|
20240625,105000,53238560,10460,10500,10500,10460,20
|
|
20240625,104900,53029040,10500,10500,10500,10500,0
|
|
20240625,104800,53029040,10500,10500,10500,10500,0
|
|
20240625,104700,53029040,10500,10470,10500,10470,33
|
|
20240625,104600,52683500,10500,10500,10500,10470,5
|
|
20240625,104500,52631090,10470,10470,10470,10470,0
|
|
20240625,104400,52631090,10470,10470,10470,10470,1
|
|
20240625,104300,52620620,10470,10470,10470,10470,0
|
|
20240625,104200,52620620,10470,10500,10500,10460,520
|
|
20240625,104100,47177530,10500,10530,10530,10500,240
|
|
20240625,104000,44657000,10530,10530,10530,10530,2
|
|
20240625,103900,44635940,10550,10550,10550,10550,1
|
|
20240625,103800,44625390,10530,10520,10540,10520,95
|
|
20240625,103700,43625130,10520,10520,10520,10520,0
|
|
20240625,103600,43625130,10520,10510,10520,10510,3
|
|
20240625,103500,43593590,10510,10500,10510,10500,53
|
|
20240625,103400,43036760,10510,10510,10510,10510,0
|
|
20240625,103300,43036760,10510,10510,10510,10510,0
|
|
20240625,103200,43036760,10510,10500,10510,10500,62
|
|
20240625,103100,42385750,10490,10490,10490,10490,0
|
|
20240625,103000,42385750,10490,10490,10490,10490,0
|
|
20240625,102900,42385750,10490,10490,10490,10490,43
|
|
20240625,102800,41934680,10490,10490,10490,10490,16
|
|
20240625,102700,41766840,10480,10480,10480,10480,0
|
|
20240625,102600,41766840,10480,10480,10480,10480,0
|
|
20240625,102500,41766840,10480,10480,10480,10480,0
|
|
20240625,102400,41766840,10480,10480,10480,10480,5
|
|
20240625,102300,41714440,10480,10480,10480,10480,0
|
|
20240625,102200,41714440,10480,10480,10480,10480,6
|
|
20240625,102100,41651560,10480,10480,10480,10480,0
|
|
20240625,102000,41651560,10480,10480,10480,10480,56
|
|
20240625,101900,41064680,10480,10480,10480,10480,65
|
|
20240625,101800,40383480,10480,10480,10480,10480,1
|
|
20240625,101700,40373000,10470,10470,10470,10470,1
|
|
20240625,101600,40362530,10470,10470,10470,10470,1
|
|
20240625,101500,40352060,10450,10450,10450,10450,0
|
|
20240625,101400,40352060,10450,10450,10450,10450,0
|
|
20240625,101300,40352060,10450,10460,10460,10450,15
|
|
20240625,101200,40195260,10480,10480,10480,10480,0
|
|
20240625,101100,40195260,10480,10480,10480,10480,0
|
|
20240625,101000,40195260,10480,10480,10480,10480,1
|
|
20240625,100900,40184780,10490,10490,10490,10490,0
|
|
20240625,100800,40184780,10490,10490,10490,10490,4
|
|
20240625,100700,40142820,10480,10480,10480,10480,1
|
|
20240625,100600,40132340,10470,10470,10470,10470,70
|
|
20240625,100500,39399440,10450,10470,10470,10450,20
|
|
20240625,100400,39190060,10440,10440,10440,10440,0
|
|
20240625,100300,39190060,10440,10440,10440,10440,0
|
|
20240625,100200,39190060,10440,10440,10440,10440,0
|
|
20240625,100100,39190060,10440,10460,10460,10440,31
|
|
20240625,100000,38865820,10460,10460,10460,10460,1
|
|
20240625,095900,38855360,10460,10460,10460,10460,2
|
|
20240625,095800,38834440,10440,10440,10440,10440,7
|
|
20240625,095700,38761360,10440,10460,10460,10440,7
|
|
20240625,095600,38688240,10460,10460,10460,10460,1
|
|
20240625,095500,38677780,10450,10450,10450,10450,61
|
|
20240625,095400,38040330,10450,10450,10450,10450,0
|
|
20240625,095300,38040330,10450,10450,10450,10450,0
|
|
20240625,095200,38040330,10450,10460,10460,10450,13
|
|
20240625,095100,37904430,10450,10450,10450,10450,49
|
|
20240625,095000,37392380,10450,10450,10450,10450,25
|
|
20240625,094900,37131130,10470,10470,10470,10470,0
|
|
20240625,094800,37131130,10470,10470,10470,10470,1
|
|
20240625,094700,37120660,10440,10430,10440,10430,121
|
|
20240625,094600,35858530,10440,10430,10440,10430,38
|
|
20240625,094500,35461980,10440,10440,10440,10440,0
|
|
20240625,094400,35461980,10440,10440,10440,10440,2
|
|
20240625,094300,35441100,10470,10470,10470,10470,0
|
|
20240625,094200,35441100,10470,10470,10470,10470,0
|
|
20240625,094100,35441100,10470,10470,10470,10470,117
|
|
20240625,094000,34216110,10440,10430,10440,10430,86
|
|
20240625,093900,33318820,10480,10480,10480,10480,1
|
|
20240625,093800,33308340,10490,10490,10490,10490,0
|
|
20240625,093700,33308340,10490,10490,10490,10490,0
|
|
20240625,093600,33308340,10490,10490,10490,10490,2
|
|
20240625,093500,33287360,10490,10490,10490,10490,0
|
|
20240625,093400,33287360,10490,10490,10490,10490,1
|
|
20240625,093300,33276870,10440,10440,10440,10440,132
|
|
20240625,093200,31898790,10440,10460,10460,10440,304
|
|
20240625,093100,28721620,10500,10500,10500,10500,20
|
|
20240625,093000,28511620,10500,10480,10500,10480,30
|
|
20240625,092900,28197180,10460,10460,10460,10460,102
|
|
20240625,092800,27130260,10480,10480,10480,10480,0
|
|
20240625,092700,27130260,10480,10470,10480,10470,90
|
|
20240625,092600,26187950,10470,10470,10470,10470,0
|
|
20240625,092500,26187950,10470,10470,10470,10470,0
|
|
20240625,092400,26187950,10470,10470,10470,10470,92
|
|
20240625,092300,25224710,10470,10470,10470,10470,0
|
|
20240625,092200,25224710,10470,10480,10480,10470,32
|
|
20240625,092100,24889370,10480,10490,10490,10480,90
|
|
20240625,092000,23945380,10490,10490,10490,10470,53
|
|
20240625,091900,23389650,10460,10480,10480,10460,102
|
|
20240625,091800,22320730,10480,10480,10480,10480,1
|
|
20240625,091700,22310250,10440,10440,10440,10440,2
|
|
20240625,091600,22289370,10480,10450,10480,10450,11
|
|
20240625,091500,22174390,10440,10450,10460,10440,498
|
|
20240625,091400,16969610,10460,10450,10460,10450,23
|
|
20240625,091300,16729160,10460,10460,10460,10460,486
|
|
20240625,091200,11645600,10460,10450,10460,10450,10
|
|
20240625,091100,11541020,10460,10460,10460,10460,205
|
|
20240625,091000,9396720,10440,10460,10460,10440,39
|
|
20240625,090900,8988810,10460,10470,10470,10460,504
|
|
20240625,090800,3712180,10470,10470,10470,10470,20
|
|
20240625,090700,3502780,10460,10460,10460,10460,0
|
|
20240625,090600,3502780,10460,10480,10540,10460,104
|
|
20240625,090500,2410020,10480,10480,10480,10440,12
|
|
20240625,090400,2284300,10480,10480,10480,10480,1
|
|
20240625,090300,2273820,10480,10480,10480,10480,1
|
|
20240625,090200,2263340,10440,10440,10440,10440,91
|
|
20240625,090100,1313300,10440,10440,10440,10440,12
|
|
20240625,090000,1188020,10440,10420,10440,10420,114
|