580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,183700,755758200,19880,19880,19880,19880,971
|
|
20240625,183600,755758200,19880,19880,19880,19880,0
|
|
20240625,183500,755758200,19880,19880,19880,19880,0
|
|
20240625,183400,755758200,19880,19880,19880,19880,0
|
|
20240625,183300,755758200,19880,19880,19880,19880,0
|
|
20240625,183200,755758200,19880,19880,19880,19880,0
|
|
20240625,183100,755758200,19880,19880,19880,19880,0
|
|
20240625,183000,755758200,19880,19880,19880,19880,0
|
|
20240625,182900,755758200,19880,19880,19880,19880,0
|
|
20240625,182800,755758200,19880,19880,19880,19880,0
|
|
20240625,182700,755758200,19880,19880,19880,19880,0
|
|
20240625,182600,755758200,19880,19880,19880,19880,0
|
|
20240625,182500,755758200,19880,19880,19880,19880,0
|
|
20240625,182400,755758200,19880,19880,19880,19880,0
|
|
20240625,182300,755758200,19880,19880,19880,19880,0
|
|
20240625,182200,755758200,19880,19880,19880,19880,0
|
|
20240625,182100,755758200,19880,19880,19880,19880,0
|
|
20240625,182000,755758200,19880,19880,19880,19880,0
|
|
20240625,181900,755758200,19880,19880,19880,19880,0
|
|
20240625,181800,755758200,19880,19880,19880,19880,0
|
|
20240625,181700,755758200,19880,19880,19880,19880,0
|
|
20240625,181600,755758200,19880,19880,19880,19880,0
|
|
20240625,181500,755758200,19880,19880,19880,19880,0
|
|
20240625,181400,755758200,19880,19880,19880,19880,0
|
|
20240625,181300,755758200,19880,19880,19880,19880,0
|
|
20240625,181200,755758200,19880,19880,19880,19880,0
|
|
20240625,181100,755758200,19880,19880,19880,19880,0
|
|
20240625,181000,755758200,19880,19880,19880,19880,0
|
|
20240625,180900,755758200,19880,19880,19880,19880,0
|
|
20240625,180800,755758200,19880,19880,19880,19880,0
|
|
20240625,180700,755758200,19880,19880,19880,19880,971
|
|
20240625,180600,755758200,19880,19880,19880,19880,0
|
|
20240625,180500,755758200,19880,19880,19880,19880,0
|
|
20240625,180400,755758200,19880,19880,19880,19880,0
|
|
20240625,180300,755758200,19880,19880,19880,19880,0
|
|
20240625,180200,755758200,19880,19880,19880,19880,0
|
|
20240625,180100,755758200,19880,19880,19880,19880,0
|
|
20240625,180000,755758200,19880,19880,19880,19880,0
|
|
20240625,175900,755758200,19880,19880,19880,19880,0
|
|
20240625,175800,755758200,19880,19880,19880,19880,0
|
|
20240625,175700,755758200,19880,19880,19880,19880,0
|
|
20240625,175600,755758200,19880,19880,19880,19880,0
|
|
20240625,175500,755758200,19880,19880,19880,19880,0
|
|
20240625,175400,755758200,19880,19880,19880,19880,0
|
|
20240625,175300,755758200,19880,19880,19880,19880,0
|
|
20240625,175200,755758200,19880,19880,19880,19880,0
|
|
20240625,175100,755758200,19880,19880,19880,19880,0
|
|
20240625,175000,755758200,19880,19880,19880,19880,0
|
|
20240625,174900,755758200,19880,19880,19880,19880,0
|
|
20240625,174800,755758200,19880,19880,19880,19880,0
|
|
20240625,174700,755758200,19880,19880,19880,19880,0
|
|
20240625,174600,755758200,19880,19880,19880,19880,0
|
|
20240625,174500,755758200,19880,19880,19880,19880,0
|
|
20240625,174400,755758200,19880,19880,19880,19880,0
|
|
20240625,174300,755758200,19880,19880,19880,19880,0
|
|
20240625,174200,755758200,19880,19880,19880,19880,0
|
|
20240625,174100,755758200,19880,19880,19880,19880,0
|
|
20240625,174000,755758200,19880,19880,19880,19880,0
|
|
20240625,173900,755758200,19880,19880,19880,19880,0
|
|
20240625,173800,755758200,19880,19880,19880,19880,0
|
|
20240625,173700,755758200,19880,19880,19880,19880,971
|
|
20240625,173600,755758200,19880,19880,19880,19880,0
|
|
20240625,173500,755758200,19880,19880,19880,19880,0
|
|
20240625,173400,755758200,19880,19880,19880,19880,0
|
|
20240625,173300,755758200,19880,19880,19880,19880,0
|
|
20240625,173200,755758200,19880,19880,19880,19880,0
|
|
20240625,173100,755758200,19880,19880,19880,19880,0
|
|
20240625,173000,755758200,19880,19880,19880,19880,0
|
|
20240625,172900,755758200,19880,19880,19880,19880,0
|
|
20240625,172800,755758200,19880,19880,19880,19880,0
|
|
20240625,172700,755758200,19880,19880,19880,19880,0
|
|
20240625,172600,755758200,19880,19880,19880,19880,0
|
|
20240625,172500,755758200,19880,19880,19880,19880,0
|
|
20240625,172400,755758200,19880,19880,19880,19880,0
|
|
20240625,172300,755758200,19880,19880,19880,19880,0
|
|
20240625,172200,755758200,19880,19880,19880,19880,0
|
|
20240625,172100,755758200,19880,19880,19880,19880,0
|
|
20240625,172000,755758200,19880,19880,19880,19880,0
|
|
20240625,171900,755758200,19880,19880,19880,19880,0
|
|
20240625,171800,755758200,19880,19880,19880,19880,0
|
|
20240625,171700,755758200,19880,19880,19880,19880,0
|
|
20240625,171600,755758200,19880,19880,19880,19880,0
|
|
20240625,171500,755758200,19880,19880,19880,19880,0
|
|
20240625,171400,755758200,19880,19880,19880,19880,0
|
|
20240625,171300,755758200,19880,19880,19880,19880,0
|
|
20240625,171200,755758200,19880,19880,19880,19880,0
|
|
20240625,171100,755758200,19880,19880,19880,19880,0
|
|
20240625,171000,755758200,19880,19880,19880,19880,0
|
|
20240625,170900,755758200,19880,19880,19880,19880,0
|
|
20240625,170800,755758200,19880,19880,19880,19880,0
|
|
20240625,170700,755758200,19880,19880,19880,19880,971
|
|
20240625,170600,755758200,19880,19880,19880,19880,0
|
|
20240625,170500,755758200,19880,19880,19880,19880,0
|
|
20240625,170400,755758200,19880,19880,19880,19880,0
|
|
20240625,170300,755758200,19880,19880,19880,19880,0
|
|
20240625,170200,755758200,19880,19880,19880,19880,0
|
|
20240625,170100,755758200,19880,19880,19880,19880,0
|
|
20240625,170000,755758200,19880,19880,19880,19880,0
|
|
20240625,165900,755758200,19880,19880,19880,19880,0
|
|
20240625,165800,755758200,19880,19880,19880,19880,0
|
|
20240625,165700,755758200,19880,19880,19880,19880,0
|
|
20240625,165600,755758200,19880,19880,19880,19880,0
|
|
20240625,165500,755758200,19880,19880,19880,19880,0
|
|
20240625,165400,755758200,19880,19880,19880,19880,0
|
|
20240625,165300,755758200,19880,19880,19880,19880,0
|
|
20240625,165200,755758200,19880,19880,19880,19880,0
|
|
20240625,165100,755758200,19880,19880,19880,19880,0
|
|
20240625,165000,755758200,19880,19880,19880,19880,0
|
|
20240625,164900,755758200,19880,19880,19880,19880,0
|
|
20240625,164800,755758200,19880,19880,19880,19880,0
|
|
20240625,164700,755758200,19880,19880,19880,19880,0
|
|
20240625,164600,755758200,19880,19880,19880,19880,0
|
|
20240625,164500,755758200,19880,19880,19880,19880,0
|
|
20240625,164400,755758200,19880,19880,19880,19880,0
|
|
20240625,164300,755758200,19880,19880,19880,19880,0
|
|
20240625,164200,755758200,19880,19880,19880,19880,0
|
|
20240625,164100,755758200,19880,19880,19880,19880,0
|
|
20240625,164000,755758200,19880,19880,19880,19880,0
|
|
20240625,163900,755758200,19880,19880,19880,19880,0
|
|
20240625,163800,755758200,19880,19880,19880,19880,0
|
|
20240625,163700,755758200,19880,19880,19880,19880,971
|
|
20240625,163600,755758200,19880,19880,19880,19880,0
|
|
20240625,163500,755758200,19880,19880,19880,19880,0
|
|
20240625,163400,755758200,19880,19880,19880,19880,0
|
|
20240625,163300,755758200,19880,19880,19880,19880,0
|
|
20240625,163200,755758200,19880,19880,19880,19880,0
|
|
20240625,163100,755758200,19880,19880,19880,19880,0
|
|
20240625,163000,755758200,19880,19880,19880,19880,0
|
|
20240625,162900,755758200,19880,19880,19880,19880,0
|
|
20240625,162800,755758200,19880,19880,19880,19880,0
|
|
20240625,162700,755758200,19880,19880,19880,19880,0
|
|
20240625,162600,755758200,19880,19880,19880,19880,0
|
|
20240625,162500,755758200,19880,19880,19880,19880,0
|
|
20240625,162400,755758200,19880,19880,19880,19880,0
|
|
20240625,162300,755758200,19880,19880,19880,19880,0
|
|
20240625,162200,755758200,19880,19880,19880,19880,0
|
|
20240625,162100,755758200,19880,19880,19880,19880,0
|
|
20240625,162000,755758200,19880,19880,19880,19880,0
|
|
20240625,161900,755758200,19880,19880,19880,19880,0
|
|
20240625,161800,755758200,19880,19880,19880,19880,0
|
|
20240625,161700,755758200,19880,19880,19880,19880,0
|
|
20240625,161600,755758200,19880,19880,19880,19880,0
|
|
20240625,161500,755758200,19880,19880,19880,19880,0
|
|
20240625,161400,755758200,19880,19880,19880,19880,0
|
|
20240625,161300,755758200,19880,19880,19880,19880,0
|
|
20240625,161200,755758200,19880,19880,19880,19880,0
|
|
20240625,161100,755758200,19880,19880,19880,19880,0
|
|
20240625,161000,755758200,19880,19880,19880,19880,0
|
|
20240625,160900,755758200,19880,19880,19880,19880,0
|
|
20240625,160800,755758200,19880,19880,19880,19880,0
|
|
20240625,160700,755758200,19880,19880,19880,19880,971
|
|
20240625,160600,755758200,19880,19880,19880,19880,0
|
|
20240625,160500,755758200,19880,19880,19880,19880,0
|
|
20240625,160400,755758200,19880,19880,19880,19880,0
|
|
20240625,160300,755758200,19880,19880,19880,19880,0
|
|
20240625,160200,755758200,19880,19880,19880,19880,0
|
|
20240625,160100,755758200,19880,19880,19880,19880,0
|
|
20240625,160000,755758200,19880,19880,19880,19880,0
|
|
20240625,155900,755758200,19880,19880,19880,19880,0
|
|
20240625,155800,755758200,19880,19880,19880,19880,0
|
|
20240625,155700,755758200,19880,19880,19880,19880,0
|
|
20240625,155600,755758200,19880,19880,19880,19880,0
|
|
20240625,155500,755758200,19880,19880,19880,19880,0
|
|
20240625,155400,755758200,19880,19880,19880,19880,0
|
|
20240625,155300,755758200,19880,19880,19880,19880,0
|
|
20240625,155200,755758200,19880,19880,19880,19880,0
|
|
20240625,155100,755758200,19880,19880,19880,19880,0
|
|
20240625,155000,755758200,19880,19880,19880,19880,0
|
|
20240625,154900,755758200,19880,19880,19880,19880,0
|
|
20240625,154800,755758200,19880,19880,19880,19880,0
|
|
20240625,154700,755758200,19880,19880,19880,19880,0
|
|
20240625,154600,755758200,19880,19880,19880,19880,0
|
|
20240625,154500,755758200,19880,19880,19880,19880,0
|
|
20240625,154400,755758200,19880,19880,19880,19880,0
|
|
20240625,154300,755758200,19880,19880,19880,19880,0
|
|
20240625,154200,755758200,19880,19880,19880,19880,0
|
|
20240625,154100,755758200,19880,19880,19880,19880,0
|
|
20240625,154000,755758200,19880,19880,19880,19880,0
|
|
20240625,153900,755758200,19880,19880,19880,19880,0
|
|
20240625,153800,755758200,19880,19880,19880,19880,0
|
|
20240625,153700,755758200,19880,19880,19880,19880,971
|
|
20240625,153600,755758200,19880,19880,19880,19880,0
|
|
20240625,153500,755758200,19880,19880,19880,19880,0
|
|
20240625,153400,755758200,19880,19880,19880,19880,0
|
|
20240625,153300,755758200,19880,19880,19880,19880,0
|
|
20240625,153200,755758200,19880,19880,19880,19880,0
|
|
20240625,153100,755758200,19880,19880,19880,19880,0
|
|
20240625,153000,755758200,19880,19880,19880,19880,971
|
|
20240625,152900,736454720,19890,19890,19890,19890,0
|
|
20240625,152800,736454720,19890,19890,19890,19890,0
|
|
20240625,152700,736454720,19890,19890,19890,19890,0
|
|
20240625,152600,736454720,19890,19890,19890,19890,0
|
|
20240625,152500,736454720,19890,19890,19890,19890,0
|
|
20240625,152400,736454720,19890,19890,19890,19890,0
|
|
20240625,152300,736454720,19890,19890,19890,19890,0
|
|
20240625,152200,736454720,19890,19890,19890,19890,0
|
|
20240625,152100,736454720,19890,19890,19890,19890,0
|
|
20240625,152000,736454720,19890,19890,19890,19890,0
|
|
20240625,151900,736454720,19890,19870,19890,19830,70
|
|
20240625,151800,735065900,19890,19890,19890,19890,0
|
|
20240625,151700,735065900,19890,19880,19890,19880,8
|
|
20240625,151600,734906820,19830,19830,19830,19830,0
|
|
20240625,151500,734906820,19830,19830,19830,19830,0
|
|
20240625,151400,734906820,19830,19830,19830,19830,29
|
|
20240625,151300,734331750,19830,19830,19830,19830,5
|
|
20240625,151200,734232600,19830,19830,19830,19830,0
|
|
20240625,151100,734232600,19830,19830,19830,19830,0
|
|
20240625,151000,734232600,19830,19830,19830,19830,3
|
|
20240625,150900,734173110,19880,19880,19880,19820,98
|
|
20240625,150800,732224990,19820,19830,19830,19820,232
|
|
20240625,150700,727626450,19820,19820,19820,19820,0
|
|
20240625,150600,727626450,19820,19870,19900,19820,115
|
|
20240625,150500,725339480,19860,19870,19890,19860,231
|
|
20240625,150400,720746930,19860,19860,19860,19860,20
|
|
20240625,150300,720349730,19860,19870,19870,19860,11
|
|
20240625,150200,720131260,19860,19860,19860,19860,190
|
|
20240625,150100,716357860,19860,19850,19860,19850,5
|
|
20240625,150000,716258600,19850,19830,19850,19820,998
|
|
20240625,145900,696464190,19830,19830,19830,19830,38
|
|
20240625,145800,695710650,19840,19840,19840,19840,8
|
|
20240625,145700,695551930,19840,19850,19850,19840,16
|
|
20240625,145600,695234440,19850,19850,19850,19850,0
|
|
20240625,145500,695234440,19850,19850,19850,19850,0
|
|
20240625,145400,695234440,19850,19850,19850,19850,0
|
|
20240625,145300,695234440,19850,19850,19850,19850,0
|
|
20240625,145200,695234440,19850,19840,19850,19840,42
|
|
20240625,145100,694401130,19840,19840,19840,19840,10
|
|
20240625,145000,694202730,19840,19840,19840,19840,0
|
|
20240625,144900,694202730,19840,19840,19840,19840,47
|
|
20240625,144800,693270250,19840,19840,19840,19840,0
|
|
20240625,144700,693270250,19840,19840,19840,19840,27
|
|
20240625,144600,692734570,19840,19840,19840,19840,11
|
|
20240625,144500,692516330,19850,19850,19850,19850,184
|
|
20240625,144400,688863930,19850,19850,19850,19850,6
|
|
20240625,144300,688744830,19850,19850,19850,19850,5
|
|
20240625,144200,688645580,19860,19860,19860,19860,5
|
|
20240625,144100,688546280,19850,19850,19850,19850,19
|
|
20240625,144000,688169130,19860,19860,19860,19860,0
|
|
20240625,143900,688169130,19860,19860,19860,19860,0
|
|
20240625,143800,688169130,19860,19860,19860,19860,25
|
|
20240625,143700,687672630,19850,19840,19850,19840,293
|
|
20240625,143600,681857830,19830,19830,19830,19830,2
|
|
20240625,143500,681818170,19830,19830,19830,19830,0
|
|
20240625,143400,681818170,19830,19830,19830,19830,2
|
|
20240625,143300,681778510,19830,19830,19830,19830,19
|
|
20240625,143200,681401740,19830,19840,19840,19830,192
|
|
20240625,143100,677593960,19850,19850,19850,19850,974
|
|
20240625,143000,658260060,19860,19860,19860,19860,5
|
|
20240625,142900,658160760,19850,19850,19850,19850,247
|
|
20240625,142800,653257810,19850,19850,19850,19850,0
|
|
20240625,142700,653257810,19850,19850,19860,19850,246
|
|
20240625,142600,648374690,19850,19850,19850,19850,12
|
|
20240625,142500,648136490,19850,19850,19850,19850,186
|
|
20240625,142400,644444390,19850,19850,19850,19850,3
|
|
20240625,142300,644384840,19850,19860,19860,19850,23
|
|
20240625,142200,643928070,19850,19880,19880,19850,58
|
|
20240625,142100,642776020,19850,19870,19870,19850,57
|
|
20240625,142000,641644060,19870,19870,19870,19870,67
|
|
20240625,141900,640312770,19850,19850,19850,19850,129
|
|
20240625,141800,637752120,19850,19860,19860,19850,21
|
|
20240625,141700,637335070,19860,19860,19860,19860,0
|
|
20240625,141600,637335070,19860,19860,19860,19860,0
|
|
20240625,141500,637335070,19860,19860,19860,19860,1
|
|
20240625,141400,637315210,19860,19860,19860,19860,3
|
|
20240625,141300,637255630,19860,19860,19860,19860,1
|
|
20240625,141200,637235770,19860,19860,19860,19860,1
|
|
20240625,141100,637215910,19860,19860,19860,19860,0
|
|
20240625,141000,637215910,19860,19860,19860,19860,172
|
|
20240625,140900,633799990,19870,19870,19870,19870,0
|
|
20240625,140800,633799990,19870,19870,19870,19870,1
|
|
20240625,140700,633780120,19860,19860,19860,19860,0
|
|
20240625,140600,633780120,19860,19860,19860,19860,2
|
|
20240625,140500,633740400,19860,19860,19860,19860,1
|
|
20240625,140400,633720540,19870,19870,19870,19870,1
|
|
20240625,140300,633700670,19860,19870,19870,19860,27
|
|
20240625,140200,633164200,19870,19870,19870,19870,0
|
|
20240625,140100,633164200,19870,19870,19870,19870,11
|
|
20240625,140000,632945630,19870,19880,19880,19870,523
|
|
20240625,135900,622548440,19880,19880,19880,19880,1
|
|
20240625,135800,622528560,19880,19880,19880,19880,3
|
|
20240625,135700,622468920,19870,19870,19870,19870,2
|
|
20240625,135600,622429180,19880,19880,19880,19880,0
|
|
20240625,135500,622429180,19880,19880,19880,19880,1
|
|
20240625,135400,622409300,19870,19870,19870,19870,0
|
|
20240625,135300,622409300,19870,19880,19880,19870,50
|
|
20240625,135200,621415710,19890,19890,19890,19890,28
|
|
20240625,135100,620858790,19890,19890,19890,19890,0
|
|
20240625,135000,620858790,19890,19890,19890,19890,0
|
|
20240625,134900,620858790,19890,19890,19890,19890,0
|
|
20240625,134800,620858790,19890,19890,19890,19890,0
|
|
20240625,134700,620858790,19890,19890,19890,19890,1
|
|
20240625,134600,620838900,19890,19890,19890,19890,30
|
|
20240625,134500,620242200,19890,19890,19890,19890,5
|
|
20240625,134400,620142750,19890,19890,19890,19890,0
|
|
20240625,134300,620142750,19890,19890,19890,19890,0
|
|
20240625,134200,620142750,19890,19890,19890,19890,0
|
|
20240625,134100,620142750,19890,19890,19890,19890,212
|
|
20240625,134000,615926070,19890,19890,19890,19890,0
|
|
20240625,133900,615926070,19890,19890,19890,19890,19
|
|
20240625,133800,615548160,19880,19880,19880,19880,0
|
|
20240625,133700,615548160,19880,19880,19880,19880,108
|
|
20240625,133600,613401120,19880,19880,19880,19880,138
|
|
20240625,133500,610657680,19880,19880,19880,19880,0
|
|
20240625,133400,610657680,19880,19880,19880,19880,3
|
|
20240625,133300,610598040,19870,19870,19870,19870,0
|
|
20240625,133200,610598040,19870,19870,19870,19870,2
|
|
20240625,133100,610558300,19870,19870,19870,19870,11
|
|
20240625,133000,610339730,19870,19870,19870,19870,0
|
|
20240625,132900,610339730,19870,19870,19870,19870,2
|
|
20240625,132800,610299990,19870,19870,19870,19870,0
|
|
20240625,132700,610299990,19870,19870,19870,19870,4
|
|
20240625,132600,610220510,19870,19870,19870,19870,2
|
|
20240625,132500,610180770,19870,19870,19870,19870,53
|
|
20240625,132400,609127660,19870,19870,19870,19870,0
|
|
20240625,132300,609127660,19870,19870,19870,19870,200
|
|
20240625,132200,605153660,19870,19870,19870,19870,0
|
|
20240625,132100,605153660,19870,19880,19880,19870,149
|
|
20240625,132000,602192580,19900,19900,19900,19900,0
|
|
20240625,131900,602192580,19900,19900,19900,19900,58
|
|
20240625,131800,601038380,19900,19900,19900,19900,27
|
|
20240625,131700,600501080,19910,19910,19910,19910,3
|
|
20240625,131600,600441350,19910,19910,19910,19910,2
|
|
20240625,131500,600401530,19910,19910,19910,19910,0
|
|
20240625,131400,600401530,19910,19890,19910,19870,101
|
|
20240625,131300,598392360,19910,19890,19910,19890,34
|
|
20240625,131200,597715960,19910,19910,19910,19910,20
|
|
20240625,131100,597317760,19910,19900,19910,19900,5
|
|
20240625,131000,597218220,19910,19900,19910,19890,564
|
|
20240625,130900,585991450,19890,19890,19890,19890,0
|
|
20240625,130800,585991450,19890,19890,19890,19890,0
|
|
20240625,130700,585991450,19890,19890,19890,19890,2
|
|
20240625,130600,585951670,19870,19890,19890,19870,12
|
|
20240625,130500,585713130,19890,19890,19890,19890,6
|
|
20240625,130400,585593790,19900,19890,19900,19870,201
|
|
20240625,130300,581596500,19870,19870,19870,19870,0
|
|
20240625,130200,581596500,19870,19880,19890,19870,54
|
|
20240625,130100,580522500,19890,19870,19890,19870,53
|
|
20240625,130000,579469370,19870,19870,19870,19870,0
|
|
20240625,125900,579469370,19870,19870,19870,19870,300
|
|
20240625,125800,573508370,19870,19880,19880,19870,141
|
|
20240625,125700,570706680,19880,19890,19890,19880,502
|
|
20240625,125600,560721920,19870,19870,19870,19870,0
|
|
20240625,125500,560721920,19870,19870,19870,19870,1
|
|
20240625,125400,560702050,19890,19880,19890,19880,6
|
|
20240625,125300,560582750,19880,19880,19880,19880,0
|
|
20240625,125200,560582750,19880,19860,19880,19860,37
|
|
20240625,125100,559847910,19890,19880,19890,19880,100
|
|
20240625,125000,557858950,19880,19880,19880,19880,0
|
|
20240625,124900,557858950,19880,19880,19880,19880,1
|
|
20240625,124800,557839070,19860,19860,19860,19860,9
|
|
20240625,124700,557660330,19860,19880,19880,19860,20
|
|
20240625,124600,557262930,19870,19870,19870,19870,2
|
|
20240625,124500,557223190,19870,19870,19870,19870,0
|
|
20240625,124400,557223190,19870,19880,19880,19870,26
|
|
20240625,124300,556706560,19880,19880,19880,19880,0
|
|
20240625,124200,556706560,19880,19880,19880,19880,0
|
|
20240625,124100,556706560,19880,19880,19880,19880,0
|
|
20240625,124000,556706560,19880,19880,19880,19880,26
|
|
20240625,123900,556189680,19880,19870,19880,19870,7
|
|
20240625,123800,556050540,19870,19870,19870,19870,44
|
|
20240625,123700,555176260,19880,19880,19880,19880,1
|
|
20240625,123600,555156380,19860,19870,19870,19860,50
|
|
20240625,123500,554163080,19870,19870,19870,19870,2
|
|
20240625,123400,554123340,19870,19870,19870,19870,10
|
|
20240625,123300,553924640,19870,19870,19870,19870,202
|
|
20240625,123200,549910900,19870,19870,19870,19870,50
|
|
20240625,123100,548917400,19870,19870,19870,19870,2
|
|
20240625,123000,548877660,19870,19870,19870,19870,2
|
|
20240625,122900,548837920,19890,19900,19900,19870,1463
|
|
20240625,122800,519733540,19900,19900,19910,19900,210
|
|
20240625,122700,515554470,19900,19900,19900,19900,20
|
|
20240625,122600,515156470,19910,19900,19910,19900,33
|
|
20240625,122500,514499760,19910,19910,19910,19910,0
|
|
20240625,122400,514499760,19910,19910,19910,19910,1
|
|
20240625,122300,514479850,19910,19910,19910,19910,2
|
|
20240625,122200,514440030,19900,19910,19910,19900,23
|
|
20240625,122100,513982120,19910,19900,19920,19900,131
|
|
20240625,122000,511373120,19910,19910,19910,19900,188
|
|
20240625,121900,507630140,19910,19910,19910,19910,0
|
|
20240625,121800,507630140,19910,19910,19910,19910,10
|
|
20240625,121700,507431040,19910,19910,19910,19910,172
|
|
20240625,121600,504006520,19910,19910,19910,19910,15
|
|
20240625,121500,503707870,19910,19910,19910,19910,60
|
|
20240625,121400,502513270,19910,19920,19920,19910,73
|
|
20240625,121300,501059590,19920,19920,19920,19920,0
|
|
20240625,121200,501059590,19920,19910,19920,19910,66
|
|
20240625,121100,499745520,19910,19920,19920,19910,111
|
|
20240625,121000,497534430,19910,19910,19910,19910,2
|
|
20240625,120900,497494610,19910,19910,19910,19910,2
|
|
20240625,120800,497454790,19910,19910,19910,19910,0
|
|
20240625,120700,497454790,19910,19910,19920,19910,331
|
|
20240625,120600,490864450,19910,19910,19910,19910,2
|
|
20240625,120500,490824630,19910,19910,19910,19910,65
|
|
20240625,120400,489530480,19910,19910,19910,19910,59
|
|
20240625,120300,488355790,19910,19910,19910,19910,0
|
|
20240625,120200,488355790,19910,19910,19910,19910,1
|
|
20240625,120100,488335880,19910,19910,19910,19910,2
|
|
20240625,120000,488296060,19910,19910,19910,19910,114
|
|
20240625,115900,486026320,19910,19910,19910,19910,20
|
|
20240625,115800,485628120,19920,19910,19920,19910,28
|
|
20240625,115700,485070600,19910,19910,19910,19910,0
|
|
20240625,115600,485070600,19910,19900,19910,19900,11
|
|
20240625,115500,484851600,19900,19890,19900,19890,116
|
|
20240625,115400,482543210,19900,19900,19900,19900,21
|
|
20240625,115300,482125310,19890,19890,19890,19890,11
|
|
20240625,115200,481906520,19890,19890,19890,19890,0
|
|
20240625,115100,481906520,19890,19890,19890,19890,0
|
|
20240625,115000,481906520,19890,19900,19900,19890,349
|
|
20240625,114900,474961710,19900,19900,19900,19900,1
|
|
20240625,114800,474941810,19890,19890,19890,19890,12
|
|
20240625,114700,474703130,19900,19900,19900,19900,3
|
|
20240625,114600,474643430,19900,19900,19900,19900,2
|
|
20240625,114500,474603630,19900,19900,19900,19900,121
|
|
20240625,114400,472195730,19910,19910,19910,19910,28
|
|
20240625,114300,471638250,19920,19920,19920,19920,1
|
|
20240625,114200,471618330,19920,19920,19920,19920,77
|
|
20240625,114100,470084490,19920,19920,19920,19920,35
|
|
20240625,114000,469387290,19920,19920,19920,19920,203
|
|
20240625,113900,465343530,19920,19920,19920,19920,32
|
|
20240625,113800,464706090,19910,19910,19910,19910,5
|
|
20240625,113700,464606540,19910,19910,19910,19910,12
|
|
20240625,113600,464367620,19910,19910,19910,19910,2
|
|
20240625,113500,464327800,19910,19910,19910,19910,29
|
|
20240625,113400,463750410,19910,19910,19910,19910,80
|
|
20240625,113300,462157610,19900,19900,19900,19900,3
|
|
20240625,113200,462097910,19900,19900,19900,19900,109
|
|
20240625,113100,459928810,19900,19900,19900,19900,50
|
|
20240625,113000,458933810,19890,19890,19890,19890,5
|
|
20240625,112900,458834360,19880,19880,19880,19880,50
|
|
20240625,112800,457840360,19880,19880,19880,19880,0
|
|
20240625,112700,457840360,19880,19910,19910,19880,103
|
|
20240625,112600,455789720,19910,19900,19910,19900,10
|
|
20240625,112500,455590670,19900,19900,19900,19900,91
|
|
20240625,112400,453779770,19890,19890,19890,19890,3
|
|
20240625,112300,453720100,19880,19880,19880,19880,0
|
|
20240625,112200,453720100,19880,19880,19880,19880,182
|
|
20240625,112100,450101940,19880,19870,19930,19870,1679
|
|
20240625,112000,416695400,19870,19870,19870,19870,7
|
|
20240625,111900,416556310,19870,19880,19880,19870,326
|
|
20240625,111800,410076570,19870,19860,19870,19860,102
|
|
20240625,111700,408049890,19860,19860,19860,19860,276
|
|
20240625,111600,402568530,19860,19860,19860,19860,0
|
|
20240625,111500,402568530,19860,19840,19860,19840,114
|
|
20240625,111400,400305600,19830,19850,19850,19830,36
|
|
20240625,111300,399591610,19840,19830,19840,19830,41
|
|
20240625,111200,398778550,19820,19820,19820,19820,1
|
|
20240625,111100,398758730,19820,19820,19820,19820,36
|
|
20240625,111000,398045210,19810,19810,19810,19810,11
|
|
20240625,110900,397827300,19800,19800,19800,19800,2
|
|
20240625,110800,397787700,19800,19810,19810,19800,61
|
|
20240625,110700,396579320,19810,19830,19830,19810,39
|
|
20240625,110600,395806010,19840,19840,19840,19840,20
|
|
20240625,110500,395409210,19850,19850,19850,19850,140
|
|
20240625,110400,392630210,19850,19870,19870,19850,34
|
|
20240625,110300,391954910,19850,19870,19870,19850,661
|
|
20240625,110200,378834040,19880,19870,19880,19870,73
|
|
20240625,110100,377383450,19860,19860,19860,19860,18
|
|
20240625,110000,377025970,19850,19840,19850,19840,32
|
|
20240625,105900,376390950,19850,19870,19870,19850,23
|
|
20240625,105800,375934160,19860,19860,19860,19860,2
|
|
20240625,105700,375894440,19870,19840,19870,19840,5
|
|
20240625,105600,375795190,19840,19840,19840,19840,9
|
|
20240625,105500,375616630,19860,19870,19870,19860,71
|
|
20240625,105400,374205890,19880,19870,19880,19870,111
|
|
20240625,105300,372000020,19870,19870,19870,19870,74
|
|
20240625,105200,370529640,19870,19870,19880,19870,243
|
|
20240625,105100,365701190,19860,19850,19860,19850,208
|
|
20240625,105000,361572160,19840,19790,19840,19790,275
|
|
20240625,104900,356116210,19790,19760,19840,19760,970
|
|
20240625,104800,336916100,19750,19690,19750,19690,393
|
|
20240625,104700,329158390,19700,19690,19700,19690,3
|
|
20240625,104600,329099300,19720,19720,19720,19720,18
|
|
20240625,104500,328744340,19720,19700,19720,19700,614
|
|
20240625,104400,316639520,19700,19700,19700,19700,2
|
|
20240625,104300,316600120,19690,19690,19690,19690,2
|
|
20240625,104200,316560740,19670,19670,19670,19670,53
|
|
20240625,104100,315518230,19670,19670,19670,19670,2
|
|
20240625,104000,315478890,19670,19670,19670,19670,8
|
|
20240625,103900,315321530,19670,19670,19670,19670,0
|
|
20240625,103800,315321530,19670,19670,19670,19670,0
|
|
20240625,103700,315321530,19670,19670,19670,19670,1
|
|
20240625,103600,315301860,19670,19670,19710,19670,506
|
|
20240625,103500,305343770,19640,19640,19640,19640,0
|
|
20240625,103400,305343770,19640,19720,19720,19640,65
|
|
20240625,103300,304062360,19720,19670,19720,19670,993
|
|
20240625,103200,284515620,19660,19640,19660,19640,332
|
|
20240625,103100,277992830,19630,19630,19630,19630,0
|
|
20240625,103000,277992830,19630,19630,19630,19630,2
|
|
20240625,102900,277953570,19630,19630,19630,19630,47
|
|
20240625,102800,277030960,19620,19620,19620,19620,0
|
|
20240625,102700,277030960,19620,19620,19620,19620,1
|
|
20240625,102600,277011340,19620,19620,19620,19620,15
|
|
20240625,102500,276717040,19620,19620,19620,19620,0
|
|
20240625,102400,276717040,19620,19620,19620,19620,0
|
|
20240625,102300,276717040,19620,19620,19620,19620,31
|
|
20240625,102200,276108820,19620,19620,19620,19620,35
|
|
20240625,102100,275422120,19620,19620,19620,19620,1
|
|
20240625,102000,275402500,19620,19620,19620,19620,23
|
|
20240625,101900,274951240,19620,19630,19630,19620,54
|
|
20240625,101800,273891750,19620,19620,19620,19620,46
|
|
20240625,101700,272989230,19620,19620,19620,19620,0
|
|
20240625,101600,272989230,19620,19620,19620,19620,295
|
|
20240625,101500,267201330,19620,19620,19620,19620,2
|
|
20240625,101400,267162090,19620,19620,19620,19620,29
|
|
20240625,101300,266593110,19620,19620,19620,19620,0
|
|
20240625,101200,266593110,19620,19620,19620,19620,1
|
|
20240625,101100,266573490,19630,19630,19630,19630,20
|
|
20240625,101000,266180890,19630,19630,19630,19630,1
|
|
20240625,100900,266161260,19650,19650,19650,19650,0
|
|
20240625,100800,266161260,19650,19650,19650,19650,2
|
|
20240625,100700,266121960,19650,19650,19650,19650,1
|
|
20240625,100600,266102310,19630,19660,19690,19630,429
|
|
20240625,100500,257666380,19640,19610,19640,19610,934
|
|
20240625,100400,239346390,19600,19600,19610,19600,3048
|
|
20240625,100300,179602140,19600,19590,19600,19590,337
|
|
20240625,100200,172998890,19590,19600,19600,19590,80
|
|
20240625,100100,171431490,19600,19600,19600,19600,0
|
|
20240625,100000,171431490,19600,19600,19600,19600,4
|
|
20240625,095900,171353090,19600,19600,19600,19600,2
|
|
20240625,095800,171313890,19600,19610,19610,19600,423
|
|
20240625,095700,163021990,19620,19620,19620,19620,100
|
|
20240625,095600,161059990,19630,19630,19630,19630,1
|
|
20240625,095500,161040360,19630,19630,19630,19630,3
|
|
20240625,095400,160981470,19630,19630,19630,19630,2
|
|
20240625,095300,160942210,19620,19620,19620,19620,20
|
|
20240625,095200,160549810,19640,19640,19640,19640,2
|
|
20240625,095100,160510530,19640,19640,19640,19640,52
|
|
20240625,095000,159489250,19640,19640,19640,19640,5
|
|
20240625,094900,159391050,19640,19640,19640,19640,0
|
|
20240625,094800,159391050,19640,19640,19640,19640,1
|
|
20240625,094700,159371410,19610,19610,19610,19610,13
|
|
20240625,094600,159116480,19620,19650,19660,19620,181
|
|
20240625,094500,155560510,19650,19650,19650,19650,0
|
|
20240625,094400,155560510,19650,19650,19650,19650,0
|
|
20240625,094300,155560510,19650,19650,19660,19650,228
|
|
20240625,094200,151080030,19650,19650,19650,19650,28
|
|
20240625,094100,150529830,19640,19640,19640,19640,54
|
|
20240625,094000,149469270,19640,19620,19640,19620,26
|
|
20240625,093900,148959130,19620,19620,19620,19620,1
|
|
20240625,093800,148939510,19660,19660,19660,19660,27
|
|
20240625,093700,148408690,19660,19610,19660,19610,579
|
|
20240625,093600,137042580,19610,19600,19620,19600,54
|
|
20240625,093500,135983930,19620,19600,19620,19600,35
|
|
20240625,093400,135297910,19600,19600,19600,19600,0
|
|
20240625,093300,135297910,19600,19600,19600,19600,9
|
|
20240625,093200,135121510,19590,19590,19650,19590,471
|
|
20240625,093100,125891560,19590,19630,19630,19590,565
|
|
20240625,093000,114820420,19630,19690,19690,19630,358
|
|
20240625,092900,107786970,19690,19680,19690,19680,125
|
|
20240625,092800,105326470,19680,19670,19680,19670,55
|
|
20240625,092700,104244370,19670,19670,19670,19670,10
|
|
20240625,092600,104047670,19670,19670,19670,19670,75
|
|
20240625,092500,102572420,19670,19670,19670,19670,32
|
|
20240625,092400,101942980,19680,19670,19680,19670,319
|
|
20240625,092300,95668020,19670,19630,19670,19620,441
|
|
20240625,092200,87006200,19620,19580,19620,19580,170
|
|
20240625,092100,83672220,19580,19580,19610,19580,623
|
|
20240625,092000,71467370,19580,19560,19580,19560,227
|
|
20240625,091900,67025890,19550,19510,19550,19510,667
|
|
20240625,091800,54000570,19500,19490,19500,19490,6
|
|
20240625,091700,53883580,19420,19420,19420,19420,0
|
|
20240625,091600,53883580,19420,19420,19420,19420,0
|
|
20240625,091500,53883580,19420,19480,19510,19420,39
|
|
20240625,091400,53125900,19420,19430,19480,19420,1370
|
|
20240625,091300,26488230,19410,19410,19410,19410,20
|
|
20240625,091200,26100030,19400,19400,19400,19400,31
|
|
20240625,091100,25498630,19400,19410,19410,19400,539
|
|
20240625,091000,15041720,19410,19400,19410,19400,11
|
|
20240625,090900,14828310,19400,19400,19400,19400,16
|
|
20240625,090800,14517910,19390,19390,19390,19390,74
|
|
20240625,090700,13083050,19390,19390,19390,19390,1
|
|
20240625,090600,13063660,19370,19370,19370,19370,13
|
|
20240625,090500,12811850,19350,19350,19350,19350,139
|
|
20240625,090400,10122200,19330,19320,19330,19320,57
|
|
20240625,090300,9020430,19330,19330,19330,19330,247
|
|
20240625,090200,4245920,19330,19330,19330,19330,0
|
|
20240625,090100,4245920,19330,19330,19330,19330,8
|
|
20240625,090000,4091280,19330,19300,19330,19300,190
|