692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,202900,65624750,10550,10550,10550,10550,250
|
|
20240628,202800,65624750,10550,10550,10550,10550,0
|
|
20240628,202700,65624750,10550,10550,10550,10550,0
|
|
20240628,202600,65624750,10550,10550,10550,10550,0
|
|
20240628,202500,65624750,10550,10550,10550,10550,0
|
|
20240628,202400,65624750,10550,10550,10550,10550,0
|
|
20240628,202300,65624750,10550,10550,10550,10550,0
|
|
20240628,202200,65624750,10550,10550,10550,10550,0
|
|
20240628,202100,65624750,10550,10550,10550,10550,0
|
|
20240628,202000,65624750,10550,10550,10550,10550,0
|
|
20240628,201900,65624750,10550,10550,10550,10550,0
|
|
20240628,201800,65624750,10550,10550,10550,10550,0
|
|
20240628,201700,65624750,10550,10550,10550,10550,0
|
|
20240628,201600,65624750,10550,10550,10550,10550,0
|
|
20240628,201500,65624750,10550,10550,10550,10550,0
|
|
20240628,201400,65624750,10550,10550,10550,10550,0
|
|
20240628,201300,65624750,10550,10550,10550,10550,0
|
|
20240628,201200,65624750,10550,10550,10550,10550,0
|
|
20240628,201100,65624750,10550,10550,10550,10550,0
|
|
20240628,201000,65624750,10550,10550,10550,10550,0
|
|
20240628,200900,65624750,10550,10550,10550,10550,0
|
|
20240628,200800,65624750,10550,10550,10550,10550,0
|
|
20240628,200700,65624750,10550,10550,10550,10550,0
|
|
20240628,200600,65624750,10550,10550,10550,10550,0
|
|
20240628,200500,65624750,10550,10550,10550,10550,0
|
|
20240628,200400,65624750,10550,10550,10550,10550,0
|
|
20240628,200300,65624750,10550,10550,10550,10550,0
|
|
20240628,200200,65624750,10550,10550,10550,10550,0
|
|
20240628,200100,65624750,10550,10550,10550,10550,0
|
|
20240628,200000,65624750,10550,10550,10550,10550,0
|
|
20240628,195900,65624750,10550,10550,10550,10550,250
|
|
20240628,195800,65624750,10550,10550,10550,10550,0
|
|
20240628,195700,65624750,10550,10550,10550,10550,0
|
|
20240628,195600,65624750,10550,10550,10550,10550,0
|
|
20240628,195500,65624750,10550,10550,10550,10550,0
|
|
20240628,195400,65624750,10550,10550,10550,10550,0
|
|
20240628,195300,65624750,10550,10550,10550,10550,0
|
|
20240628,195200,65624750,10550,10550,10550,10550,0
|
|
20240628,195100,65624750,10550,10550,10550,10550,0
|
|
20240628,195000,65624750,10550,10550,10550,10550,0
|
|
20240628,194900,65624750,10550,10550,10550,10550,0
|
|
20240628,194800,65624750,10550,10550,10550,10550,0
|
|
20240628,194700,65624750,10550,10550,10550,10550,0
|
|
20240628,194600,65624750,10550,10550,10550,10550,0
|
|
20240628,194500,65624750,10550,10550,10550,10550,0
|
|
20240628,194400,65624750,10550,10550,10550,10550,0
|
|
20240628,194300,65624750,10550,10550,10550,10550,0
|
|
20240628,194200,65624750,10550,10550,10550,10550,0
|
|
20240628,194100,65624750,10550,10550,10550,10550,0
|
|
20240628,194000,65624750,10550,10550,10550,10550,0
|
|
20240628,193900,65624750,10550,10550,10550,10550,0
|
|
20240628,193800,65624750,10550,10550,10550,10550,0
|
|
20240628,193700,65624750,10550,10550,10550,10550,0
|
|
20240628,193600,65624750,10550,10550,10550,10550,0
|
|
20240628,193500,65624750,10550,10550,10550,10550,0
|
|
20240628,193400,65624750,10550,10550,10550,10550,0
|
|
20240628,193300,65624750,10550,10550,10550,10550,0
|
|
20240628,193200,65624750,10550,10550,10550,10550,0
|
|
20240628,193100,65624750,10550,10550,10550,10550,0
|
|
20240628,193000,65624750,10550,10550,10550,10550,0
|
|
20240628,192900,65624750,10550,10550,10550,10550,250
|
|
20240628,192800,65624750,10550,10550,10550,10550,0
|
|
20240628,192700,65624750,10550,10550,10550,10550,0
|
|
20240628,192600,65624750,10550,10550,10550,10550,0
|
|
20240628,192500,65624750,10550,10550,10550,10550,0
|
|
20240628,192400,65624750,10550,10550,10550,10550,0
|
|
20240628,192300,65624750,10550,10550,10550,10550,0
|
|
20240628,192200,65624750,10550,10550,10550,10550,0
|
|
20240628,192100,65624750,10550,10550,10550,10550,0
|
|
20240628,192000,65624750,10550,10550,10550,10550,0
|
|
20240628,191900,65624750,10550,10550,10550,10550,0
|
|
20240628,191800,65624750,10550,10550,10550,10550,0
|
|
20240628,191700,65624750,10550,10550,10550,10550,0
|
|
20240628,191600,65624750,10550,10550,10550,10550,0
|
|
20240628,191500,65624750,10550,10550,10550,10550,0
|
|
20240628,191400,65624750,10550,10550,10550,10550,0
|
|
20240628,191300,65624750,10550,10550,10550,10550,0
|
|
20240628,191200,65624750,10550,10550,10550,10550,0
|
|
20240628,191100,65624750,10550,10550,10550,10550,0
|
|
20240628,191000,65624750,10550,10550,10550,10550,0
|
|
20240628,190900,65624750,10550,10550,10550,10550,0
|
|
20240628,190800,65624750,10550,10550,10550,10550,0
|
|
20240628,190700,65624750,10550,10550,10550,10550,0
|
|
20240628,190600,65624750,10550,10550,10550,10550,0
|
|
20240628,190500,65624750,10550,10550,10550,10550,0
|
|
20240628,190400,65624750,10550,10550,10550,10550,0
|
|
20240628,190300,65624750,10550,10550,10550,10550,0
|
|
20240628,190200,65624750,10550,10550,10550,10550,0
|
|
20240628,190100,65624750,10550,10550,10550,10550,0
|
|
20240628,190000,65624750,10550,10550,10550,10550,0
|
|
20240628,185900,65624750,10550,10550,10550,10550,250
|
|
20240628,185800,65624750,10550,10550,10550,10550,0
|
|
20240628,185700,65624750,10550,10550,10550,10550,0
|
|
20240628,185600,65624750,10550,10550,10550,10550,0
|
|
20240628,185500,65624750,10550,10550,10550,10550,0
|
|
20240628,185400,65624750,10550,10550,10550,10550,0
|
|
20240628,185300,65624750,10550,10550,10550,10550,0
|
|
20240628,185200,65624750,10550,10550,10550,10550,0
|
|
20240628,185100,65624750,10550,10550,10550,10550,0
|
|
20240628,185000,65624750,10550,10550,10550,10550,0
|
|
20240628,184900,65624750,10550,10550,10550,10550,0
|
|
20240628,184800,65624750,10550,10550,10550,10550,0
|
|
20240628,184700,65624750,10550,10550,10550,10550,0
|
|
20240628,184600,65624750,10550,10550,10550,10550,0
|
|
20240628,184500,65624750,10550,10550,10550,10550,0
|
|
20240628,184400,65624750,10550,10550,10550,10550,0
|
|
20240628,184300,65624750,10550,10550,10550,10550,0
|
|
20240628,184200,65624750,10550,10550,10550,10550,0
|
|
20240628,184100,65624750,10550,10550,10550,10550,0
|
|
20240628,184000,65624750,10550,10550,10550,10550,0
|
|
20240628,183900,65624750,10550,10550,10550,10550,0
|
|
20240628,183800,65624750,10550,10550,10550,10550,0
|
|
20240628,183700,65624750,10550,10550,10550,10550,0
|
|
20240628,183600,65624750,10550,10550,10550,10550,0
|
|
20240628,183500,65624750,10550,10550,10550,10550,0
|
|
20240628,183400,65624750,10550,10550,10550,10550,0
|
|
20240628,183300,65624750,10550,10550,10550,10550,0
|
|
20240628,183200,65624750,10550,10550,10550,10550,0
|
|
20240628,183100,65624750,10550,10550,10550,10550,0
|
|
20240628,183000,65624750,10550,10550,10550,10550,0
|
|
20240628,182900,65624750,10550,10550,10550,10550,250
|
|
20240628,182800,65624750,10550,10550,10550,10550,0
|
|
20240628,182700,65624750,10550,10550,10550,10550,0
|
|
20240628,182600,65624750,10550,10550,10550,10550,0
|
|
20240628,182500,65624750,10550,10550,10550,10550,0
|
|
20240628,182400,65624750,10550,10550,10550,10550,0
|
|
20240628,182300,65624750,10550,10550,10550,10550,0
|
|
20240628,182200,65624750,10550,10550,10550,10550,0
|
|
20240628,182100,65624750,10550,10550,10550,10550,0
|
|
20240628,182000,65624750,10550,10550,10550,10550,0
|
|
20240628,181900,65624750,10550,10550,10550,10550,0
|
|
20240628,181800,65624750,10550,10550,10550,10550,0
|
|
20240628,181700,65624750,10550,10550,10550,10550,0
|
|
20240628,181600,65624750,10550,10550,10550,10550,0
|
|
20240628,181500,65624750,10550,10550,10550,10550,0
|
|
20240628,181400,65624750,10550,10550,10550,10550,0
|
|
20240628,181300,65624750,10550,10550,10550,10550,0
|
|
20240628,181200,65624750,10550,10550,10550,10550,0
|
|
20240628,181100,65624750,10550,10550,10550,10550,0
|
|
20240628,181000,65624750,10550,10550,10550,10550,0
|
|
20240628,180900,65624750,10550,10550,10550,10550,0
|
|
20240628,180800,65624750,10550,10550,10550,10550,0
|
|
20240628,180700,65624750,10550,10550,10550,10550,0
|
|
20240628,180600,65624750,10550,10550,10550,10550,0
|
|
20240628,180500,65624750,10550,10550,10550,10550,0
|
|
20240628,180400,65624750,10550,10550,10550,10550,0
|
|
20240628,180300,65624750,10550,10550,10550,10550,0
|
|
20240628,180200,65624750,10550,10550,10550,10550,0
|
|
20240628,180100,65624750,10550,10550,10550,10550,0
|
|
20240628,180000,65624750,10550,10550,10550,10550,0
|
|
20240628,175900,65624750,10550,10550,10550,10550,250
|
|
20240628,175800,65624750,10550,10550,10550,10550,0
|
|
20240628,175700,65624750,10550,10550,10550,10550,0
|
|
20240628,175600,65624750,10550,10550,10550,10550,0
|
|
20240628,175500,65624750,10550,10550,10550,10550,0
|
|
20240628,175400,65624750,10550,10550,10550,10550,0
|
|
20240628,175300,65624750,10550,10550,10550,10550,0
|
|
20240628,175200,65624750,10550,10550,10550,10550,0
|
|
20240628,175100,65624750,10550,10550,10550,10550,0
|
|
20240628,175000,65624750,10550,10550,10550,10550,0
|
|
20240628,174900,65624750,10550,10550,10550,10550,0
|
|
20240628,174800,65624750,10550,10550,10550,10550,0
|
|
20240628,174700,65624750,10550,10550,10550,10550,0
|
|
20240628,174600,65624750,10550,10550,10550,10550,0
|
|
20240628,174500,65624750,10550,10550,10550,10550,0
|
|
20240628,174400,65624750,10550,10550,10550,10550,0
|
|
20240628,174300,65624750,10550,10550,10550,10550,0
|
|
20240628,174200,65624750,10550,10550,10550,10550,0
|
|
20240628,174100,65624750,10550,10550,10550,10550,0
|
|
20240628,174000,65624750,10550,10550,10550,10550,0
|
|
20240628,173900,65624750,10550,10550,10550,10550,0
|
|
20240628,173800,65624750,10550,10550,10550,10550,0
|
|
20240628,173700,65624750,10550,10550,10550,10550,0
|
|
20240628,173600,65624750,10550,10550,10550,10550,0
|
|
20240628,173500,65624750,10550,10550,10550,10550,0
|
|
20240628,173400,65624750,10550,10550,10550,10550,0
|
|
20240628,173300,65624750,10550,10550,10550,10550,0
|
|
20240628,173200,65624750,10550,10550,10550,10550,0
|
|
20240628,173100,65624750,10550,10550,10550,10550,0
|
|
20240628,173000,65624750,10550,10550,10550,10550,0
|
|
20240628,172900,65624750,10550,10550,10550,10550,250
|
|
20240628,172800,65624750,10550,10550,10550,10550,0
|
|
20240628,172700,65624750,10550,10550,10550,10550,0
|
|
20240628,172600,65624750,10550,10550,10550,10550,0
|
|
20240628,172500,65624750,10550,10550,10550,10550,0
|
|
20240628,172400,65624750,10550,10550,10550,10550,0
|
|
20240628,172300,65624750,10550,10550,10550,10550,0
|
|
20240628,172200,65624750,10550,10550,10550,10550,0
|
|
20240628,172100,65624750,10550,10550,10550,10550,0
|
|
20240628,172000,65624750,10550,10550,10550,10550,0
|
|
20240628,171900,65624750,10550,10550,10550,10550,0
|
|
20240628,171800,65624750,10550,10550,10550,10550,0
|
|
20240628,171700,65624750,10550,10550,10550,10550,0
|
|
20240628,171600,65624750,10550,10550,10550,10550,0
|
|
20240628,171500,65624750,10550,10550,10550,10550,0
|
|
20240628,171400,65624750,10550,10550,10550,10550,0
|
|
20240628,171300,65624750,10550,10550,10550,10550,0
|
|
20240628,171200,65624750,10550,10550,10550,10550,0
|
|
20240628,171100,65624750,10550,10550,10550,10550,0
|
|
20240628,171000,65624750,10550,10550,10550,10550,0
|
|
20240628,170900,65624750,10550,10550,10550,10550,0
|
|
20240628,170800,65624750,10550,10550,10550,10550,0
|
|
20240628,170700,65624750,10550,10550,10550,10550,0
|
|
20240628,170600,65624750,10550,10550,10550,10550,0
|
|
20240628,170500,65624750,10550,10550,10550,10550,0
|
|
20240628,170400,65624750,10550,10550,10550,10550,0
|
|
20240628,170300,65624750,10550,10550,10550,10550,0
|
|
20240628,170200,65624750,10550,10550,10550,10550,0
|
|
20240628,170100,65624750,10550,10550,10550,10550,0
|
|
20240628,170000,65624750,10550,10550,10550,10550,0
|
|
20240628,165900,65624750,10550,10550,10550,10550,250
|
|
20240628,165800,65624750,10550,10550,10550,10550,0
|
|
20240628,165700,65624750,10550,10550,10550,10550,0
|
|
20240628,165600,65624750,10550,10550,10550,10550,0
|
|
20240628,165500,65624750,10550,10550,10550,10550,0
|
|
20240628,165400,65624750,10550,10550,10550,10550,0
|
|
20240628,165300,65624750,10550,10550,10550,10550,0
|
|
20240628,165200,65624750,10550,10550,10550,10550,0
|
|
20240628,165100,65624750,10550,10550,10550,10550,0
|
|
20240628,165000,65624750,10550,10550,10550,10550,0
|
|
20240628,164900,65624750,10550,10550,10550,10550,0
|
|
20240628,164800,65624750,10550,10550,10550,10550,0
|
|
20240628,164700,65624750,10550,10550,10550,10550,0
|
|
20240628,164600,65624750,10550,10550,10550,10550,0
|
|
20240628,164500,65624750,10550,10550,10550,10550,0
|
|
20240628,164400,65624750,10550,10550,10550,10550,0
|
|
20240628,164300,65624750,10550,10550,10550,10550,0
|
|
20240628,164200,65624750,10550,10550,10550,10550,0
|
|
20240628,164100,65624750,10550,10550,10550,10550,0
|
|
20240628,164000,65624750,10550,10550,10550,10550,0
|
|
20240628,163900,65624750,10550,10550,10550,10550,0
|
|
20240628,163800,65624750,10550,10550,10550,10550,0
|
|
20240628,163700,65624750,10550,10550,10550,10550,0
|
|
20240628,163600,65624750,10550,10550,10550,10550,0
|
|
20240628,163500,65624750,10550,10550,10550,10550,0
|
|
20240628,163400,65624750,10550,10550,10550,10550,0
|
|
20240628,163300,65624750,10550,10550,10550,10550,0
|
|
20240628,163200,65624750,10550,10550,10550,10550,0
|
|
20240628,163100,65624750,10550,10550,10550,10550,0
|
|
20240628,163000,65624750,10550,10550,10550,10550,0
|
|
20240628,162900,65624750,10550,10550,10550,10550,250
|
|
20240628,162800,65624750,10550,10550,10550,10550,0
|
|
20240628,162700,65624750,10550,10550,10550,10550,0
|
|
20240628,162600,65624750,10550,10550,10550,10550,0
|
|
20240628,162500,65624750,10550,10550,10550,10550,0
|
|
20240628,162400,65624750,10550,10550,10550,10550,0
|
|
20240628,162300,65624750,10550,10550,10550,10550,0
|
|
20240628,162200,65624750,10550,10550,10550,10550,0
|
|
20240628,162100,65624750,10550,10550,10550,10550,0
|
|
20240628,162000,65624750,10550,10550,10550,10550,0
|
|
20240628,161900,65624750,10550,10550,10550,10550,0
|
|
20240628,161800,65624750,10550,10550,10550,10550,0
|
|
20240628,161700,65624750,10550,10550,10550,10550,0
|
|
20240628,161600,65624750,10550,10550,10550,10550,0
|
|
20240628,161500,65624750,10550,10550,10550,10550,0
|
|
20240628,161400,65624750,10550,10550,10550,10550,0
|
|
20240628,161300,65624750,10550,10550,10550,10550,0
|
|
20240628,161200,65624750,10550,10550,10550,10550,0
|
|
20240628,161100,65624750,10550,10550,10550,10550,0
|
|
20240628,161000,65624750,10550,10550,10550,10550,0
|
|
20240628,160900,65624750,10550,10550,10550,10550,0
|
|
20240628,160800,65624750,10550,10550,10550,10550,0
|
|
20240628,160700,65624750,10550,10550,10550,10550,0
|
|
20240628,160600,65624750,10550,10550,10550,10550,0
|
|
20240628,160500,65624750,10550,10550,10550,10550,0
|
|
20240628,160400,65624750,10550,10550,10550,10550,0
|
|
20240628,160300,65624750,10550,10550,10550,10550,0
|
|
20240628,160200,65624750,10550,10550,10550,10550,0
|
|
20240628,160100,65624750,10550,10550,10550,10550,0
|
|
20240628,160000,65624750,10550,10550,10550,10550,0
|
|
20240628,155900,65624750,10550,10550,10550,10550,250
|
|
20240628,155800,65624750,10550,10550,10550,10550,0
|
|
20240628,155700,65624750,10550,10550,10550,10550,0
|
|
20240628,155600,65624750,10550,10550,10550,10550,0
|
|
20240628,155500,65624750,10550,10550,10550,10550,0
|
|
20240628,155400,65624750,10550,10550,10550,10550,0
|
|
20240628,155300,65624750,10550,10550,10550,10550,0
|
|
20240628,155200,65624750,10550,10550,10550,10550,0
|
|
20240628,155100,65624750,10550,10550,10550,10550,0
|
|
20240628,155000,65624750,10550,10550,10550,10550,0
|
|
20240628,154900,65624750,10550,10550,10550,10550,0
|
|
20240628,154800,65624750,10550,10550,10550,10550,0
|
|
20240628,154700,65624750,10550,10550,10550,10550,0
|
|
20240628,154600,65624750,10550,10550,10550,10550,0
|
|
20240628,154500,65624750,10550,10550,10550,10550,0
|
|
20240628,154400,65624750,10550,10550,10550,10550,0
|
|
20240628,154300,65624750,10550,10550,10550,10550,0
|
|
20240628,154200,65624750,10550,10550,10550,10550,0
|
|
20240628,154100,65624750,10550,10550,10550,10550,0
|
|
20240628,154000,65624750,10550,10550,10550,10550,0
|
|
20240628,153900,65624750,10550,10550,10550,10550,0
|
|
20240628,153800,65624750,10550,10550,10550,10550,0
|
|
20240628,153700,65624750,10550,10550,10550,10550,0
|
|
20240628,153600,65624750,10550,10550,10550,10550,0
|
|
20240628,153500,65624750,10550,10550,10550,10550,0
|
|
20240628,153400,65624750,10550,10550,10550,10550,0
|
|
20240628,153300,65624750,10550,10550,10550,10550,0
|
|
20240628,153200,65624750,10550,10550,10550,10550,0
|
|
20240628,153100,65624750,10550,10550,10550,10550,0
|
|
20240628,153000,65624750,10550,10550,10550,10550,250
|
|
20240628,152900,62987250,10490,10490,10490,10490,0
|
|
20240628,152800,62987250,10490,10490,10490,10490,0
|
|
20240628,152700,62987250,10490,10490,10490,10490,0
|
|
20240628,152600,62987250,10490,10490,10490,10490,0
|
|
20240628,152500,62987250,10490,10490,10490,10490,0
|
|
20240628,152400,62987250,10490,10490,10490,10490,0
|
|
20240628,152300,62987250,10490,10490,10490,10490,0
|
|
20240628,152200,62987250,10490,10490,10490,10490,0
|
|
20240628,152100,62987250,10490,10490,10490,10490,0
|
|
20240628,152000,62987250,10490,10490,10490,10490,0
|
|
20240628,151900,62987250,10490,10490,10490,10490,0
|
|
20240628,151800,62987250,10490,10500,10500,10490,8
|
|
20240628,151700,62903320,10500,10490,10500,10490,51
|
|
20240628,151600,62368320,10490,10490,10490,10490,4
|
|
20240628,151500,62326360,10490,10490,10490,10490,11
|
|
20240628,151400,62210970,10490,10490,10490,10490,9
|
|
20240628,151300,62116560,10490,10490,10490,10490,0
|
|
20240628,151200,62116560,10490,10490,10490,10490,0
|
|
20240628,151100,62116560,10490,10490,10490,10490,0
|
|
20240628,151000,62116560,10490,10490,10490,10490,1
|
|
20240628,150900,62106070,10490,10490,10490,10490,16
|
|
20240628,150800,61938230,10500,10500,10500,10500,0
|
|
20240628,150700,61938230,10500,10500,10500,10500,0
|
|
20240628,150600,61938230,10500,10500,10500,10500,34
|
|
20240628,150500,61581230,10500,10500,10500,10500,6
|
|
20240628,150400,61518230,10500,10500,10500,10500,0
|
|
20240628,150300,61518230,10500,10500,10500,10500,0
|
|
20240628,150200,61518230,10500,10500,10500,10500,3
|
|
20240628,150100,61486730,10490,10490,10490,10490,0
|
|
20240628,150000,61486730,10490,10490,10490,10490,0
|
|
20240628,145900,61486730,10490,10490,10490,10490,23
|
|
20240628,145800,61245460,10490,10490,10490,10490,0
|
|
20240628,145700,61245460,10490,10490,10490,10490,0
|
|
20240628,145600,61245460,10490,10490,10490,10490,0
|
|
20240628,145500,61245460,10490,10490,10490,10490,0
|
|
20240628,145400,61245460,10490,10490,10490,10490,0
|
|
20240628,145300,61245460,10490,10490,10490,10490,0
|
|
20240628,145200,61245460,10490,10490,10490,10490,0
|
|
20240628,145100,61245460,10490,10490,10490,10490,0
|
|
20240628,145000,61245460,10490,10500,10500,10490,40
|
|
20240628,144900,60825470,10500,10500,10500,10500,21
|
|
20240628,144800,60604970,10510,10510,10510,10510,0
|
|
20240628,144700,60604970,10510,10510,10510,10510,0
|
|
20240628,144600,60604970,10510,10510,10510,10510,0
|
|
20240628,144500,60604970,10510,10510,10510,10510,0
|
|
20240628,144400,60604970,10510,10510,10510,10510,0
|
|
20240628,144300,60604970,10510,10510,10510,10510,0
|
|
20240628,144200,60604970,10510,10510,10510,10510,0
|
|
20240628,144100,60604970,10510,10510,10510,10510,0
|
|
20240628,144000,60604970,10510,10510,10510,10510,0
|
|
20240628,143900,60604970,10510,10510,10510,10510,206
|
|
20240628,143800,58439910,10510,10500,10510,10500,471
|
|
20240628,143700,53494400,10500,10500,10500,10500,0
|
|
20240628,143600,53494400,10500,10500,10500,10500,18
|
|
20240628,143500,53305400,10500,10500,10500,10500,0
|
|
20240628,143400,53305400,10500,10500,10500,10500,0
|
|
20240628,143300,53305400,10500,10500,10500,10500,0
|
|
20240628,143200,53305400,10500,10500,10500,10500,0
|
|
20240628,143100,53305400,10500,10500,10500,10500,10
|
|
20240628,143000,53200400,10500,10500,10500,10500,0
|
|
20240628,142900,53200400,10500,10500,10500,10500,0
|
|
20240628,142800,53200400,10500,10500,10500,10500,24
|
|
20240628,142700,52948400,10500,10500,10500,10500,15
|
|
20240628,142600,52790900,10510,10510,10510,10510,4
|
|
20240628,142500,52748860,10510,10510,10510,10510,0
|
|
20240628,142400,52748860,10510,10510,10510,10510,0
|
|
20240628,142300,52748860,10510,10510,10510,10510,0
|
|
20240628,142200,52748860,10510,10510,10510,10510,120
|
|
20240628,142100,51487660,10510,10510,10510,10510,0
|
|
20240628,142000,51487660,10510,10510,10510,10510,0
|
|
20240628,141900,51487660,10510,10510,10510,10510,0
|
|
20240628,141800,51487660,10510,10510,10510,10510,205
|
|
20240628,141700,49333110,10520,10520,10520,10520,0
|
|
20240628,141600,49333110,10520,10520,10520,10520,0
|
|
20240628,141500,49333110,10520,10520,10520,10520,0
|
|
20240628,141400,49333110,10520,10520,10520,10520,3
|
|
20240628,141300,49301550,10520,10520,10520,10520,0
|
|
20240628,141200,49301550,10520,10520,10520,10520,0
|
|
20240628,141100,49301550,10520,10520,10520,10520,0
|
|
20240628,141000,49301550,10520,10520,10520,10520,36
|
|
20240628,140900,48922830,10520,10520,10520,10520,0
|
|
20240628,140800,48922830,10520,10520,10520,10520,0
|
|
20240628,140700,48922830,10520,10520,10520,10520,0
|
|
20240628,140600,48922830,10520,10520,10520,10520,0
|
|
20240628,140500,48922830,10520,10520,10520,10520,0
|
|
20240628,140400,48922830,10520,10520,10520,10520,0
|
|
20240628,140300,48922830,10520,10520,10520,10520,0
|
|
20240628,140200,48922830,10520,10520,10520,10520,0
|
|
20240628,140100,48922830,10520,10520,10520,10520,0
|
|
20240628,140000,48922830,10520,10520,10520,10520,0
|
|
20240628,135900,48922830,10520,10520,10520,10520,0
|
|
20240628,135800,48922830,10520,10520,10520,10520,0
|
|
20240628,135700,48922830,10520,10520,10520,10520,0
|
|
20240628,135600,48922830,10520,10520,10520,10520,36
|
|
20240628,135500,48544110,10520,10510,10520,10510,136
|
|
20240628,135400,47114090,10510,10510,10510,10510,0
|
|
20240628,135300,47114090,10510,10510,10510,10510,0
|
|
20240628,135200,47114090,10510,10510,10510,10510,29
|
|
20240628,135100,46809300,10510,10510,10510,10510,12
|
|
20240628,135000,46683180,10510,10510,10510,10510,0
|
|
20240628,134900,46683180,10510,10510,10510,10510,10
|
|
20240628,134800,46578080,10520,10520,10520,10520,0
|
|
20240628,134700,46578080,10520,10520,10520,10520,0
|
|
20240628,134600,46578080,10520,10520,10520,10520,0
|
|
20240628,134500,46578080,10520,10520,10520,10520,0
|
|
20240628,134400,46578080,10520,10520,10520,10520,0
|
|
20240628,134300,46578080,10520,10520,10520,10520,0
|
|
20240628,134200,46578080,10520,10520,10520,10520,0
|
|
20240628,134100,46578080,10520,10520,10520,10520,1
|
|
20240628,134000,46567560,10540,10540,10540,10540,0
|
|
20240628,133900,46567560,10540,10540,10540,10540,25
|
|
20240628,133800,46304060,10540,10540,10540,10540,3
|
|
20240628,133700,46272440,10520,10520,10520,10520,4
|
|
20240628,133600,46230360,10520,10520,10520,10520,0
|
|
20240628,133500,46230360,10520,10520,10520,10520,1
|
|
20240628,133400,46219840,10510,10510,10510,10510,0
|
|
20240628,133300,46219840,10510,10510,10510,10510,0
|
|
20240628,133200,46219840,10510,10510,10510,10510,0
|
|
20240628,133100,46219840,10510,10510,10510,10510,0
|
|
20240628,133000,46219840,10510,10520,10520,10510,285
|
|
20240628,132900,43223400,10520,10520,10520,10520,0
|
|
20240628,132800,43223400,10520,10520,10520,10520,0
|
|
20240628,132700,43223400,10520,10520,10520,10520,0
|
|
20240628,132600,43223400,10520,10520,10520,10520,0
|
|
20240628,132500,43223400,10520,10520,10520,10520,0
|
|
20240628,132400,43223400,10520,10520,10520,10520,5
|
|
20240628,132300,43170800,10520,10520,10520,10520,0
|
|
20240628,132200,43170800,10520,10520,10520,10520,0
|
|
20240628,132100,43170800,10520,10520,10520,10520,15
|
|
20240628,132000,43013000,10540,10540,10540,10540,1
|
|
20240628,131900,43002460,10520,10520,10520,10520,0
|
|
20240628,131800,43002460,10520,10520,10520,10520,0
|
|
20240628,131700,43002460,10520,10530,10530,10520,11
|
|
20240628,131600,42886640,10520,10520,10520,10520,0
|
|
20240628,131500,42886640,10520,10520,10520,10520,0
|
|
20240628,131400,42886640,10520,10520,10520,10520,127
|
|
20240628,131300,41550600,10520,10520,10520,10520,0
|
|
20240628,131200,41550600,10520,10530,10530,10520,31
|
|
20240628,131100,41224260,10530,10530,10530,10530,0
|
|
20240628,131000,41224260,10530,10530,10530,10530,0
|
|
20240628,130900,41224260,10530,10530,10530,10530,1
|
|
20240628,130800,41213730,10530,10550,10550,10530,18
|
|
20240628,130700,41024010,10530,10530,10530,10530,0
|
|
20240628,130600,41024010,10530,10530,10530,10530,0
|
|
20240628,130500,41024010,10530,10530,10530,10530,0
|
|
20240628,130400,41024010,10530,10530,10530,10530,20
|
|
20240628,130300,40813410,10530,10540,10540,10530,82
|
|
20240628,130200,39949940,10530,10530,10530,10530,0
|
|
20240628,130100,39949940,10530,10530,10530,10530,0
|
|
20240628,130000,39949940,10530,10530,10530,10530,0
|
|
20240628,125900,39949940,10530,10530,10530,10530,0
|
|
20240628,125800,39949940,10530,10530,10530,10530,0
|
|
20240628,125700,39949940,10530,10530,10530,10530,0
|
|
20240628,125600,39949940,10530,10530,10530,10530,0
|
|
20240628,125500,39949940,10530,10530,10530,10530,0
|
|
20240628,125400,39949940,10530,10530,10530,10530,0
|
|
20240628,125300,39949940,10530,10530,10530,10530,0
|
|
20240628,125200,39949940,10530,10530,10530,10530,0
|
|
20240628,125100,39949940,10530,10530,10530,10530,0
|
|
20240628,125000,39949940,10530,10530,10530,10530,0
|
|
20240628,124900,39949940,10530,10530,10530,10530,0
|
|
20240628,124800,39949940,10530,10530,10530,10530,0
|
|
20240628,124700,39949940,10530,10530,10530,10530,0
|
|
20240628,124600,39949940,10530,10530,10530,10530,0
|
|
20240628,124500,39949940,10530,10530,10530,10530,1
|
|
20240628,124400,39939410,10530,10530,10530,10530,1
|
|
20240628,124300,39928880,10530,10530,10530,10530,0
|
|
20240628,124200,39928880,10530,10530,10530,10530,0
|
|
20240628,124100,39928880,10530,10530,10530,10530,0
|
|
20240628,124000,39928880,10530,10530,10530,10530,0
|
|
20240628,123900,39928880,10530,10530,10530,10530,0
|
|
20240628,123800,39928880,10530,10530,10530,10530,0
|
|
20240628,123700,39928880,10530,10530,10530,10530,0
|
|
20240628,123600,39928880,10530,10530,10530,10530,0
|
|
20240628,123500,39928880,10530,10530,10530,10530,0
|
|
20240628,123400,39928880,10530,10530,10530,10530,13
|
|
20240628,123300,39791990,10530,10530,10530,10530,0
|
|
20240628,123200,39791990,10530,10530,10530,10530,0
|
|
20240628,123100,39791990,10530,10530,10530,10530,0
|
|
20240628,123000,39791990,10530,10530,10530,10530,0
|
|
20240628,122900,39791990,10530,10530,10530,10530,0
|
|
20240628,122800,39791990,10530,10530,10530,10530,0
|
|
20240628,122700,39791990,10530,10530,10530,10530,0
|
|
20240628,122600,39791990,10530,10530,10530,10520,270
|
|
20240628,122500,36951190,10530,10530,10530,10530,0
|
|
20240628,122400,36951190,10530,10530,10530,10530,0
|
|
20240628,122300,36951190,10530,10530,10530,10530,0
|
|
20240628,122200,36951190,10530,10530,10530,10530,15
|
|
20240628,122100,36793240,10520,10520,10520,10520,0
|
|
20240628,122000,36793240,10520,10520,10520,10520,0
|
|
20240628,121900,36793240,10520,10520,10520,10520,0
|
|
20240628,121800,36793240,10520,10520,10520,10520,0
|
|
20240628,121700,36793240,10520,10520,10520,10520,47
|
|
20240628,121600,36298800,10520,10520,10520,10520,0
|
|
20240628,121500,36298800,10520,10520,10520,10520,0
|
|
20240628,121400,36298800,10520,10520,10520,10520,0
|
|
20240628,121300,36298800,10520,10520,10520,10520,0
|
|
20240628,121200,36298800,10520,10520,10520,10520,0
|
|
20240628,121100,36298800,10520,10520,10520,10520,0
|
|
20240628,121000,36298800,10520,10520,10520,10520,0
|
|
20240628,120900,36298800,10520,10520,10520,10520,0
|
|
20240628,120800,36298800,10520,10520,10520,10520,9
|
|
20240628,120700,36204120,10520,10520,10520,10520,0
|
|
20240628,120600,36204120,10520,10520,10520,10520,0
|
|
20240628,120500,36204120,10520,10520,10520,10520,0
|
|
20240628,120400,36204120,10520,10520,10520,10520,0
|
|
20240628,120300,36204120,10520,10520,10520,10520,1
|
|
20240628,120200,36193600,10510,10510,10510,10510,0
|
|
20240628,120100,36193600,10510,10510,10510,10510,0
|
|
20240628,120000,36193600,10510,10510,10510,10510,0
|
|
20240628,115900,36193600,10510,10510,10510,10510,1
|
|
20240628,115800,36183090,10550,10550,10550,10550,1
|
|
20240628,115700,36172540,10510,10510,10510,10510,0
|
|
20240628,115600,36172540,10510,10510,10510,10510,0
|
|
20240628,115500,36172540,10510,10510,10510,10510,0
|
|
20240628,115400,36172540,10510,10510,10510,10510,0
|
|
20240628,115300,36172540,10510,10510,10510,10510,0
|
|
20240628,115200,36172540,10510,10510,10510,10510,0
|
|
20240628,115100,36172540,10510,10510,10510,10510,1
|
|
20240628,115000,36162030,10510,10510,10510,10510,14
|
|
20240628,114900,36014890,10550,10550,10550,10550,0
|
|
20240628,114800,36014890,10550,10510,10550,10510,200
|
|
20240628,114700,33906700,10500,10500,10500,10500,0
|
|
20240628,114600,33906700,10500,10500,10500,10500,0
|
|
20240628,114500,33906700,10500,10500,10500,10500,1
|
|
20240628,114400,33896200,10510,10510,10510,10510,5
|
|
20240628,114300,33843650,10500,10500,10500,10500,0
|
|
20240628,114200,33843650,10500,10500,10500,10500,0
|
|
20240628,114100,33843650,10500,10500,10500,10500,0
|
|
20240628,114000,33843650,10500,10500,10500,10500,0
|
|
20240628,113900,33843650,10500,10500,10510,10500,20
|
|
20240628,113800,33633590,10500,10510,10510,10500,40
|
|
20240628,113700,33213390,10510,10510,10510,10510,68
|
|
20240628,113600,32498710,10510,10510,10510,10510,0
|
|
20240628,113500,32498710,10510,10510,10510,10510,0
|
|
20240628,113400,32498710,10510,10510,10510,10510,9
|
|
20240628,113300,32404120,10500,10500,10500,10500,100
|
|
20240628,113200,31354120,10500,10500,10500,10500,0
|
|
20240628,113100,31354120,10500,10500,10500,10500,0
|
|
20240628,113000,31354120,10500,10500,10500,10500,0
|
|
20240628,112900,31354120,10500,10500,10500,10500,0
|
|
20240628,112800,31354120,10500,10500,10500,10500,0
|
|
20240628,112700,31354120,10500,10500,10500,10500,0
|
|
20240628,112600,31354120,10500,10500,10500,10500,0
|
|
20240628,112500,31354120,10500,10500,10500,10500,0
|
|
20240628,112400,31354120,10500,10500,10500,10500,0
|
|
20240628,112300,31354120,10500,10500,10500,10500,0
|
|
20240628,112200,31354120,10500,10500,10500,10500,0
|
|
20240628,112100,31354120,10500,10500,10500,10500,0
|
|
20240628,112000,31354120,10500,10500,10500,10500,0
|
|
20240628,111900,31354120,10500,10500,10500,10500,1
|
|
20240628,111800,31343620,10500,10500,10500,10500,8
|
|
20240628,111700,31259620,10500,10500,10500,10500,20
|
|
20240628,111600,31049620,10500,10500,10500,10500,10
|
|
20240628,111500,30944620,10500,10500,10500,10500,6
|
|
20240628,111400,30881620,10490,10490,10490,10490,0
|
|
20240628,111300,30881620,10490,10490,10490,10490,0
|
|
20240628,111200,30881620,10490,10490,10490,10490,0
|
|
20240628,111100,30881620,10490,10490,10490,10490,0
|
|
20240628,111000,30881620,10490,10490,10490,10490,0
|
|
20240628,110900,30881620,10490,10490,10490,10490,0
|
|
20240628,110800,30881620,10490,10490,10490,10490,12
|
|
20240628,110700,30755740,10490,10490,10490,10490,248
|
|
20240628,110600,28154220,10490,10490,10490,10490,0
|
|
20240628,110500,28154220,10490,10490,10490,10490,0
|
|
20240628,110400,28154220,10490,10490,10490,10490,150
|
|
20240628,110300,26580720,10490,10490,10490,10490,1
|
|
20240628,110200,26570230,10500,10500,10500,10500,85
|
|
20240628,110100,25677730,10500,10500,10500,10500,5
|
|
20240628,110000,25625230,10500,10500,10500,10500,0
|
|
20240628,105900,25625230,10500,10500,10500,10500,0
|
|
20240628,105800,25625230,10500,10500,10500,10500,0
|
|
20240628,105700,25625230,10500,10500,10500,10500,0
|
|
20240628,105600,25625230,10500,10500,10500,10500,0
|
|
20240628,105500,25625230,10500,10500,10500,10500,0
|
|
20240628,105400,25625230,10500,10500,10500,10500,0
|
|
20240628,105300,25625230,10500,10510,10510,10500,50
|
|
20240628,105200,25099760,10510,10510,10510,10510,0
|
|
20240628,105100,25099760,10510,10510,10510,10510,0
|
|
20240628,105000,25099760,10510,10510,10510,10510,0
|
|
20240628,104900,25099760,10510,10510,10510,10510,6
|
|
20240628,104800,25036700,10510,10510,10510,10510,0
|
|
20240628,104700,25036700,10510,10510,10510,10510,5
|
|
20240628,104600,24984150,10500,10500,10500,10500,0
|
|
20240628,104500,24984150,10500,10500,10500,10500,0
|
|
20240628,104400,24984150,10500,10500,10500,10500,1
|
|
20240628,104300,24973650,10500,10500,10500,10500,11
|
|
20240628,104200,24858150,10500,10500,10500,10500,0
|
|
20240628,104100,24858150,10500,10500,10500,10500,0
|
|
20240628,104000,24858150,10500,10500,10500,10500,0
|
|
20240628,103900,24858150,10500,10510,10510,10500,2
|
|
20240628,103800,24837140,10500,10500,10500,10500,0
|
|
20240628,103700,24837140,10500,10500,10500,10500,11
|
|
20240628,103600,24721640,10490,10490,10490,10490,0
|
|
20240628,103500,24721640,10490,10490,10490,10490,0
|
|
20240628,103400,24721640,10490,10490,10490,10490,0
|
|
20240628,103300,24721640,10490,10490,10490,10490,1
|
|
20240628,103200,24711150,10500,10500,10500,10500,6
|
|
20240628,103100,24648150,10490,10490,10490,10490,11
|
|
20240628,103000,24532760,10480,10480,10480,10480,0
|
|
20240628,102900,24532760,10480,10480,10480,10480,12
|
|
20240628,102800,24407000,10500,10500,10500,10500,0
|
|
20240628,102700,24407000,10500,10500,10500,10500,1
|
|
20240628,102600,24396500,10480,10480,10480,10480,3
|
|
20240628,102500,24365060,10500,10500,10500,10500,0
|
|
20240628,102400,24365060,10500,10500,10500,10500,10
|
|
20240628,102300,24260060,10500,10500,10500,10500,0
|
|
20240628,102200,24260060,10500,10500,10500,10500,0
|
|
20240628,102100,24260060,10500,10500,10500,10500,1
|
|
20240628,102000,24249560,10470,10470,10470,10470,0
|
|
20240628,101900,24249560,10470,10480,10480,10470,30
|
|
20240628,101800,23935420,10510,10510,10510,10510,0
|
|
20240628,101700,23935420,10510,10510,10510,10510,0
|
|
20240628,101600,23935420,10510,10510,10510,10510,1
|
|
20240628,101500,23924910,10530,10530,10530,10530,0
|
|
20240628,101400,23924910,10530,10530,10530,10530,0
|
|
20240628,101300,23924910,10530,10530,10530,10530,0
|
|
20240628,101200,23924910,10530,10530,10530,10530,0
|
|
20240628,101100,23924910,10530,10530,10530,10530,1
|
|
20240628,101000,23914380,10530,10530,10530,10530,1
|
|
20240628,100900,23903850,10470,10470,10470,10470,0
|
|
20240628,100800,23903850,10470,10500,10500,10470,135
|
|
20240628,100700,22486500,10550,10550,10550,10550,0
|
|
20240628,100600,22486500,10550,10550,10550,10550,0
|
|
20240628,100500,22486500,10550,10550,10550,10550,0
|
|
20240628,100400,22486500,10550,10550,10550,10550,0
|
|
20240628,100300,22486500,10550,10550,10550,10550,0
|
|
20240628,100200,22486500,10550,10550,10550,10550,0
|
|
20240628,100100,22486500,10550,10550,10550,10550,2
|
|
20240628,100000,22465400,10550,10470,10550,10470,2
|
|
20240628,095900,22444380,10550,10480,10550,10470,1084
|
|
20240628,095800,11094470,10480,10480,10480,10480,2
|
|
20240628,095700,11073510,10480,10480,10480,10480,0
|
|
20240628,095600,11073510,10480,10480,10480,10480,1
|
|
20240628,095500,11063030,10470,10470,10470,10470,10
|
|
20240628,095400,10958330,10470,10470,10470,10470,1
|
|
20240628,095300,10947860,10480,10480,10480,10480,2
|
|
20240628,095200,10926900,10470,10480,10480,10470,36
|
|
20240628,095100,10549830,10480,10480,10480,10480,65
|
|
20240628,095000,9868630,10480,10480,10480,10480,0
|
|
20240628,094900,9868630,10480,10500,10500,10480,153
|
|
20240628,094800,8263510,10500,10500,10500,10500,2
|
|
20240628,094700,8242510,10560,10560,10560,10560,1
|
|
20240628,094600,8231950,10570,10570,10570,10570,1
|
|
20240628,094500,8221380,10510,10510,10510,10510,0
|
|
20240628,094400,8221380,10510,10510,10510,10510,4
|
|
20240628,094300,8179340,10490,10490,10490,10490,0
|
|
20240628,094200,8179340,10490,10540,10540,10490,363
|
|
20240628,094100,4363720,10550,10550,10550,10550,0
|
|
20240628,094000,4363720,10550,10550,10550,10550,1
|
|
20240628,093900,4353170,10630,10630,10630,10630,5
|
|
20240628,093800,4300020,10570,10570,10570,10570,47
|
|
20240628,093700,3803230,10510,10510,10510,10510,0
|
|
20240628,093600,3803230,10510,10510,10510,10510,0
|
|
20240628,093500,3803230,10510,10510,10510,10510,0
|
|
20240628,093400,3803230,10510,10510,10510,10510,0
|
|
20240628,093300,3803230,10510,10510,10510,10510,0
|
|
20240628,093200,3803230,10510,10510,10510,10510,0
|
|
20240628,093100,3803230,10510,10510,10510,10510,0
|
|
20240628,093000,3803230,10510,10510,10510,10510,0
|
|
20240628,092900,3803230,10510,10510,10510,10510,0
|
|
20240628,092800,3803230,10510,10510,10510,10510,10
|
|
20240628,092700,3698130,10500,10500,10500,10500,0
|
|
20240628,092600,3698130,10500,10500,10500,10500,41
|
|
20240628,092500,3267630,10500,10500,10500,10500,0
|
|
20240628,092400,3267630,10500,10530,10530,10500,49
|
|
20240628,092300,2752640,10530,10550,10550,10530,28
|
|
20240628,092200,2457260,10560,10560,10560,10560,3
|
|
20240628,092100,2425580,10570,10570,10570,10570,0
|
|
20240628,092000,2425580,10570,10570,10570,10570,0
|
|
20240628,091900,2425580,10570,10570,10570,10570,0
|
|
20240628,091800,2425580,10570,10570,10570,10570,0
|
|
20240628,091700,2425580,10570,10570,10570,10570,0
|
|
20240628,091600,2425580,10570,10580,10580,10570,50
|
|
20240628,091500,1897010,10600,10600,10600,10600,0
|
|
20240628,091400,1897010,10600,10600,10600,10600,0
|
|
20240628,091300,1897010,10600,10600,10600,10600,20
|
|
20240628,091200,1685010,10590,10590,10590,10590,0
|
|
20240628,091100,1685010,10590,10590,10590,10590,0
|
|
20240628,091000,1685010,10590,10590,10600,10580,70
|
|
20240628,090900,943690,10600,10680,10680,10600,12
|
|
20240628,090800,815690,10740,10740,10740,10740,0
|
|
20240628,090700,815690,10740,10740,10740,10740,0
|
|
20240628,090600,815690,10740,10740,10740,10740,0
|
|
20240628,090500,815690,10740,10740,10740,10740,10
|
|
20240628,090400,708290,10740,10740,10740,10740,0
|
|
20240628,090300,708290,10740,10730,10740,10730,58
|
|
20240628,090200,85840,10730,10730,10730,10730,0
|
|
20240628,090100,85840,10730,10730,10730,10730,5
|
|
20240628,090000,32190,10730,10730,10730,10730,3
|