580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,183700,586863160,19570,19570,19570,19570,234
|
|
20240626,183600,586863160,19570,19570,19570,19570,0
|
|
20240626,183500,586863160,19570,19570,19570,19570,0
|
|
20240626,183400,586863160,19570,19570,19570,19570,0
|
|
20240626,183300,586863160,19570,19570,19570,19570,0
|
|
20240626,183200,586863160,19570,19570,19570,19570,0
|
|
20240626,183100,586863160,19570,19570,19570,19570,0
|
|
20240626,183000,586863160,19570,19570,19570,19570,0
|
|
20240626,182900,586863160,19570,19570,19570,19570,0
|
|
20240626,182800,586863160,19570,19570,19570,19570,0
|
|
20240626,182700,586863160,19570,19570,19570,19570,0
|
|
20240626,182600,586863160,19570,19570,19570,19570,0
|
|
20240626,182500,586863160,19570,19570,19570,19570,0
|
|
20240626,182400,586863160,19570,19570,19570,19570,0
|
|
20240626,182300,586863160,19570,19570,19570,19570,0
|
|
20240626,182200,586863160,19570,19570,19570,19570,0
|
|
20240626,182100,586863160,19570,19570,19570,19570,0
|
|
20240626,182000,586863160,19570,19570,19570,19570,0
|
|
20240626,181900,586863160,19570,19570,19570,19570,0
|
|
20240626,181800,586863160,19570,19570,19570,19570,0
|
|
20240626,181700,586863160,19570,19570,19570,19570,0
|
|
20240626,181600,586863160,19570,19570,19570,19570,0
|
|
20240626,181500,586863160,19570,19570,19570,19570,0
|
|
20240626,181400,586863160,19570,19570,19570,19570,0
|
|
20240626,181300,586863160,19570,19570,19570,19570,0
|
|
20240626,181200,586863160,19570,19570,19570,19570,0
|
|
20240626,181100,586863160,19570,19570,19570,19570,0
|
|
20240626,181000,586863160,19570,19570,19570,19570,0
|
|
20240626,180900,586863160,19570,19570,19570,19570,0
|
|
20240626,180800,586863160,19570,19570,19570,19570,0
|
|
20240626,180700,586863160,19570,19570,19570,19570,234
|
|
20240626,180600,586863160,19570,19570,19570,19570,0
|
|
20240626,180500,586863160,19570,19570,19570,19570,0
|
|
20240626,180400,586863160,19570,19570,19570,19570,0
|
|
20240626,180300,586863160,19570,19570,19570,19570,0
|
|
20240626,180200,586863160,19570,19570,19570,19570,0
|
|
20240626,180100,586863160,19570,19570,19570,19570,0
|
|
20240626,180000,586863160,19570,19570,19570,19570,0
|
|
20240626,175900,586863160,19570,19570,19570,19570,0
|
|
20240626,175800,586863160,19570,19570,19570,19570,0
|
|
20240626,175700,586863160,19570,19570,19570,19570,0
|
|
20240626,175600,586863160,19570,19570,19570,19570,0
|
|
20240626,175500,586863160,19570,19570,19570,19570,0
|
|
20240626,175400,586863160,19570,19570,19570,19570,0
|
|
20240626,175300,586863160,19570,19570,19570,19570,0
|
|
20240626,175200,586863160,19570,19570,19570,19570,0
|
|
20240626,175100,586863160,19570,19570,19570,19570,0
|
|
20240626,175000,586863160,19570,19570,19570,19570,0
|
|
20240626,174900,586863160,19570,19570,19570,19570,0
|
|
20240626,174800,586863160,19570,19570,19570,19570,0
|
|
20240626,174700,586863160,19570,19570,19570,19570,0
|
|
20240626,174600,586863160,19570,19570,19570,19570,0
|
|
20240626,174500,586863160,19570,19570,19570,19570,0
|
|
20240626,174400,586863160,19570,19570,19570,19570,0
|
|
20240626,174300,586863160,19570,19570,19570,19570,0
|
|
20240626,174200,586863160,19570,19570,19570,19570,0
|
|
20240626,174100,586863160,19570,19570,19570,19570,0
|
|
20240626,174000,586863160,19570,19570,19570,19570,0
|
|
20240626,173900,586863160,19570,19570,19570,19570,0
|
|
20240626,173800,586863160,19570,19570,19570,19570,0
|
|
20240626,173700,586863160,19570,19570,19570,19570,234
|
|
20240626,173600,586863160,19570,19570,19570,19570,0
|
|
20240626,173500,586863160,19570,19570,19570,19570,0
|
|
20240626,173400,586863160,19570,19570,19570,19570,0
|
|
20240626,173300,586863160,19570,19570,19570,19570,0
|
|
20240626,173200,586863160,19570,19570,19570,19570,0
|
|
20240626,173100,586863160,19570,19570,19570,19570,0
|
|
20240626,173000,586863160,19570,19570,19570,19570,0
|
|
20240626,172900,586863160,19570,19570,19570,19570,0
|
|
20240626,172800,586863160,19570,19570,19570,19570,0
|
|
20240626,172700,586863160,19570,19570,19570,19570,0
|
|
20240626,172600,586863160,19570,19570,19570,19570,0
|
|
20240626,172500,586863160,19570,19570,19570,19570,0
|
|
20240626,172400,586863160,19570,19570,19570,19570,0
|
|
20240626,172300,586863160,19570,19570,19570,19570,0
|
|
20240626,172200,586863160,19570,19570,19570,19570,0
|
|
20240626,172100,586863160,19570,19570,19570,19570,0
|
|
20240626,172000,586863160,19570,19570,19570,19570,0
|
|
20240626,171900,586863160,19570,19570,19570,19570,0
|
|
20240626,171800,586863160,19570,19570,19570,19570,0
|
|
20240626,171700,586863160,19570,19570,19570,19570,0
|
|
20240626,171600,586863160,19570,19570,19570,19570,0
|
|
20240626,171500,586863160,19570,19570,19570,19570,0
|
|
20240626,171400,586863160,19570,19570,19570,19570,0
|
|
20240626,171300,586863160,19570,19570,19570,19570,0
|
|
20240626,171200,586863160,19570,19570,19570,19570,0
|
|
20240626,171100,586863160,19570,19570,19570,19570,0
|
|
20240626,171000,586863160,19570,19570,19570,19570,0
|
|
20240626,170900,586863160,19570,19570,19570,19570,0
|
|
20240626,170800,586863160,19570,19570,19570,19570,0
|
|
20240626,170700,586863160,19570,19570,19570,19570,234
|
|
20240626,170600,586863160,19570,19570,19570,19570,0
|
|
20240626,170500,586863160,19570,19570,19570,19570,0
|
|
20240626,170400,586863160,19570,19570,19570,19570,0
|
|
20240626,170300,586863160,19570,19570,19570,19570,0
|
|
20240626,170200,586863160,19570,19570,19570,19570,0
|
|
20240626,170100,586863160,19570,19570,19570,19570,0
|
|
20240626,170000,586863160,19570,19570,19570,19570,0
|
|
20240626,165900,586863160,19570,19570,19570,19570,0
|
|
20240626,165800,586863160,19570,19570,19570,19570,0
|
|
20240626,165700,586863160,19570,19570,19570,19570,0
|
|
20240626,165600,586863160,19570,19570,19570,19570,0
|
|
20240626,165500,586863160,19570,19570,19570,19570,0
|
|
20240626,165400,586863160,19570,19570,19570,19570,0
|
|
20240626,165300,586863160,19570,19570,19570,19570,0
|
|
20240626,165200,586863160,19570,19570,19570,19570,0
|
|
20240626,165100,586863160,19570,19570,19570,19570,0
|
|
20240626,165000,586863160,19570,19570,19570,19570,0
|
|
20240626,164900,586863160,19570,19570,19570,19570,0
|
|
20240626,164800,586863160,19570,19570,19570,19570,0
|
|
20240626,164700,586863160,19570,19570,19570,19570,0
|
|
20240626,164600,586863160,19570,19570,19570,19570,0
|
|
20240626,164500,586863160,19570,19570,19570,19570,0
|
|
20240626,164400,586863160,19570,19570,19570,19570,0
|
|
20240626,164300,586863160,19570,19570,19570,19570,0
|
|
20240626,164200,586863160,19570,19570,19570,19570,0
|
|
20240626,164100,586863160,19570,19570,19570,19570,0
|
|
20240626,164000,586863160,19570,19570,19570,19570,0
|
|
20240626,163900,586863160,19570,19570,19570,19570,0
|
|
20240626,163800,586863160,19570,19570,19570,19570,0
|
|
20240626,163700,586863160,19570,19570,19570,19570,234
|
|
20240626,163600,586863160,19570,19570,19570,19570,0
|
|
20240626,163500,586863160,19570,19570,19570,19570,0
|
|
20240626,163400,586863160,19570,19570,19570,19570,0
|
|
20240626,163300,586863160,19570,19570,19570,19570,0
|
|
20240626,163200,586863160,19570,19570,19570,19570,0
|
|
20240626,163100,586863160,19570,19570,19570,19570,0
|
|
20240626,163000,586863160,19570,19570,19570,19570,0
|
|
20240626,162900,586863160,19570,19570,19570,19570,0
|
|
20240626,162800,586863160,19570,19570,19570,19570,0
|
|
20240626,162700,586863160,19570,19570,19570,19570,0
|
|
20240626,162600,586863160,19570,19570,19570,19570,0
|
|
20240626,162500,586863160,19570,19570,19570,19570,0
|
|
20240626,162400,586863160,19570,19570,19570,19570,0
|
|
20240626,162300,586863160,19570,19570,19570,19570,0
|
|
20240626,162200,586863160,19570,19570,19570,19570,0
|
|
20240626,162100,586863160,19570,19570,19570,19570,0
|
|
20240626,162000,586863160,19570,19570,19570,19570,0
|
|
20240626,161900,586863160,19570,19570,19570,19570,0
|
|
20240626,161800,586863160,19570,19570,19570,19570,0
|
|
20240626,161700,586863160,19570,19570,19570,19570,0
|
|
20240626,161600,586863160,19570,19570,19570,19570,0
|
|
20240626,161500,586863160,19570,19570,19570,19570,0
|
|
20240626,161400,586863160,19570,19570,19570,19570,0
|
|
20240626,161300,586863160,19570,19570,19570,19570,0
|
|
20240626,161200,586863160,19570,19570,19570,19570,0
|
|
20240626,161100,586863160,19570,19570,19570,19570,0
|
|
20240626,161000,586863160,19570,19570,19570,19570,0
|
|
20240626,160900,586863160,19570,19570,19570,19570,0
|
|
20240626,160800,586863160,19570,19570,19570,19570,0
|
|
20240626,160700,586863160,19570,19570,19570,19570,234
|
|
20240626,160600,586863160,19570,19570,19570,19570,0
|
|
20240626,160500,586863160,19570,19570,19570,19570,0
|
|
20240626,160400,586863160,19570,19570,19570,19570,0
|
|
20240626,160300,586863160,19570,19570,19570,19570,0
|
|
20240626,160200,586863160,19570,19570,19570,19570,0
|
|
20240626,160100,586863160,19570,19570,19570,19570,0
|
|
20240626,160000,586863160,19570,19570,19570,19570,0
|
|
20240626,155900,586863160,19570,19570,19570,19570,0
|
|
20240626,155800,586863160,19570,19570,19570,19570,0
|
|
20240626,155700,586863160,19570,19570,19570,19570,0
|
|
20240626,155600,586863160,19570,19570,19570,19570,0
|
|
20240626,155500,586863160,19570,19570,19570,19570,0
|
|
20240626,155400,586863160,19570,19570,19570,19570,0
|
|
20240626,155300,586863160,19570,19570,19570,19570,0
|
|
20240626,155200,586863160,19570,19570,19570,19570,0
|
|
20240626,155100,586863160,19570,19570,19570,19570,0
|
|
20240626,155000,586863160,19570,19570,19570,19570,0
|
|
20240626,154900,586863160,19570,19570,19570,19570,0
|
|
20240626,154800,586863160,19570,19570,19570,19570,0
|
|
20240626,154700,586863160,19570,19570,19570,19570,0
|
|
20240626,154600,586863160,19570,19570,19570,19570,0
|
|
20240626,154500,586863160,19570,19570,19570,19570,0
|
|
20240626,154400,586863160,19570,19570,19570,19570,0
|
|
20240626,154300,586863160,19570,19570,19570,19570,0
|
|
20240626,154200,586863160,19570,19570,19570,19570,0
|
|
20240626,154100,586863160,19570,19570,19570,19570,0
|
|
20240626,154000,586863160,19570,19570,19570,19570,0
|
|
20240626,153900,586863160,19570,19570,19570,19570,0
|
|
20240626,153800,586863160,19570,19570,19570,19570,0
|
|
20240626,153700,586863160,19570,19570,19570,19570,234
|
|
20240626,153600,586863160,19570,19570,19570,19570,0
|
|
20240626,153500,586863160,19570,19570,19570,19570,0
|
|
20240626,153400,586863160,19570,19570,19570,19570,0
|
|
20240626,153300,586863160,19570,19570,19570,19570,0
|
|
20240626,153200,586863160,19570,19570,19570,19570,0
|
|
20240626,153100,586863160,19570,19570,19570,19570,0
|
|
20240626,153000,586863160,19570,19570,19570,19570,234
|
|
20240626,152900,582283780,19560,19560,19560,19560,0
|
|
20240626,152800,582283780,19560,19560,19560,19560,0
|
|
20240626,152700,582283780,19560,19560,19560,19560,0
|
|
20240626,152600,582283780,19560,19560,19560,19560,0
|
|
20240626,152500,582283780,19560,19560,19560,19560,0
|
|
20240626,152400,582283780,19560,19560,19560,19560,0
|
|
20240626,152300,582283780,19560,19560,19560,19560,0
|
|
20240626,152200,582283780,19560,19560,19560,19560,0
|
|
20240626,152100,582283780,19560,19560,19560,19560,0
|
|
20240626,152000,582283780,19560,19560,19560,19560,0
|
|
20240626,151900,582283780,19560,19580,19580,19560,354
|
|
20240626,151800,575354080,19580,19580,19580,19580,28
|
|
20240626,151700,574805840,19580,19560,19580,19560,270
|
|
20240626,151600,569521450,19550,19550,19550,19550,0
|
|
20240626,151500,569521450,19550,19550,19550,19550,0
|
|
20240626,151400,569521450,19550,19550,19560,19550,53
|
|
20240626,151300,568485290,19550,19550,19550,19550,0
|
|
20240626,151200,568485290,19550,19560,19560,19550,250
|
|
20240626,151100,563597780,19560,19560,19560,19560,49
|
|
20240626,151000,562639340,19570,19570,19570,19570,2
|
|
20240626,150900,562600200,19550,19560,19560,19550,2117
|
|
20240626,150800,521207810,19570,19570,19570,19570,1
|
|
20240626,150700,521188240,19570,19570,19570,19570,20
|
|
20240626,150600,520796840,19580,19580,19580,19580,20
|
|
20240626,150500,520405240,19570,19580,19580,19570,11
|
|
20240626,150400,520189870,19580,19550,19580,19550,359
|
|
20240626,150300,513170500,19550,19550,19550,19550,3
|
|
20240626,150200,513111850,19550,19550,19550,19550,0
|
|
20240626,150100,513111850,19550,19550,19550,19550,56
|
|
20240626,150000,512017050,19550,19550,19550,19550,4
|
|
20240626,145900,511938850,19550,19550,19550,19550,0
|
|
20240626,145800,511938850,19550,19550,19550,19550,0
|
|
20240626,145700,511938850,19550,19550,19550,19550,10
|
|
20240626,145600,511743350,19550,19550,19550,19550,5
|
|
20240626,145500,511645600,19540,19530,19540,19530,395
|
|
20240626,145400,503927360,19530,19540,19540,19530,22
|
|
20240626,145300,503497500,19530,19530,19530,19530,2
|
|
20240626,145200,503458440,19530,19530,19530,19530,2
|
|
20240626,145100,503419380,19530,19530,19530,19530,0
|
|
20240626,145000,503419380,19530,19530,19540,19530,8
|
|
20240626,144900,503263130,19530,19530,19530,19530,2
|
|
20240626,144800,503224070,19530,19530,19530,19530,12
|
|
20240626,144700,502989710,19530,19530,19530,19530,12
|
|
20240626,144600,502755350,19530,19530,19530,19530,53
|
|
20240626,144500,501720260,19540,19530,19540,19530,6
|
|
20240626,144400,501603030,19530,19530,19530,19530,2
|
|
20240626,144300,501563970,19530,19530,19530,19530,0
|
|
20240626,144200,501563970,19530,19530,19530,19530,37
|
|
20240626,144100,500841360,19530,19530,19530,19530,44
|
|
20240626,144000,499982040,19540,19530,19540,19530,147
|
|
20240626,143900,497110880,19540,19540,19540,19540,0
|
|
20240626,143800,497110880,19540,19540,19540,19540,0
|
|
20240626,143700,497110880,19540,19540,19540,19540,0
|
|
20240626,143600,497110880,19540,19540,19540,19540,0
|
|
20240626,143500,497110880,19540,19540,19540,19540,40
|
|
20240626,143400,496329280,19530,19530,19530,19530,0
|
|
20240626,143300,496329280,19530,19530,19530,19530,13
|
|
20240626,143200,496075390,19520,19520,19520,19520,70
|
|
20240626,143100,494708990,19520,19520,19520,19520,44
|
|
20240626,143000,493850110,19510,19510,19510,19510,0
|
|
20240626,142900,493850110,19510,19520,19520,19510,41
|
|
20240626,142800,493050190,19510,19500,19510,19500,63
|
|
20240626,142700,491821520,19500,19500,19500,19500,0
|
|
20240626,142600,491821520,19500,19510,19510,19500,85
|
|
20240626,142500,490163520,19490,19490,19490,19490,0
|
|
20240626,142400,490163520,19490,19500,19500,19490,61
|
|
20240626,142300,488974380,19510,19500,19510,19500,26
|
|
20240626,142200,488467370,19500,19510,19510,19500,13
|
|
20240626,142100,488213820,19500,19500,19500,19500,80
|
|
20240626,142000,486653820,19500,19500,19500,19500,20
|
|
20240626,141900,486263820,19500,19500,19500,19500,188
|
|
20240626,141800,482597820,19500,19500,19500,19500,34
|
|
20240626,141700,481934820,19500,19500,19500,19500,909
|
|
20240626,141600,464209320,19500,19520,19520,19500,40
|
|
20240626,141500,463429260,19520,19510,19520,19500,2060
|
|
20240626,141400,423242770,19520,19520,19520,19520,363
|
|
20240626,141300,416157010,19520,19520,19520,19520,39
|
|
20240626,141200,415395730,19510,19510,19530,19510,4
|
|
20240626,141100,415317670,19510,19510,19510,19510,1
|
|
20240626,141000,415298160,19510,19520,19520,19510,79
|
|
20240626,140900,413756520,19520,19520,19520,19520,47
|
|
20240626,140800,412839080,19530,19530,19530,19530,3
|
|
20240626,140700,412780490,19520,19520,19530,19520,68
|
|
20240626,140600,411453110,19520,19510,19520,19510,81
|
|
20240626,140500,409872410,19520,19520,19520,19510,42
|
|
20240626,140400,409052970,19510,19510,19510,19510,40
|
|
20240626,140300,408272570,19510,19510,19520,19510,130
|
|
20240626,140200,405735940,19520,19520,19520,19520,300
|
|
20240626,140100,399879940,19510,19520,19520,19510,123
|
|
20240626,140000,397479610,19510,19520,19520,19510,46
|
|
20240626,135900,396582100,19520,19530,19540,19520,2251
|
|
20240626,135800,352631930,19530,19530,19530,19530,2
|
|
20240626,135700,352592870,19530,19550,19550,19530,1489
|
|
20240626,135600,323493170,19550,19550,19550,19550,2
|
|
20240626,135500,323454070,19550,19550,19550,19550,11
|
|
20240626,135400,323239020,19550,19550,19550,19550,23
|
|
20240626,135300,322789370,19550,19550,19550,19550,0
|
|
20240626,135200,322789370,19550,19550,19550,19550,2
|
|
20240626,135100,322750270,19560,19560,19560,19560,1
|
|
20240626,135000,322730710,19560,19550,19560,19550,2
|
|
20240626,134900,322691600,19550,19550,19550,19550,30
|
|
20240626,134800,322105100,19550,19550,19550,19550,0
|
|
20240626,134700,322105100,19550,19550,19550,19550,0
|
|
20240626,134600,322105100,19550,19550,19550,19550,33
|
|
20240626,134500,321459950,19560,19560,19560,19560,1
|
|
20240626,134400,321440390,19560,19560,19560,19560,0
|
|
20240626,134300,321440390,19560,19560,19560,19560,5
|
|
20240626,134200,321342590,19560,19550,19560,19550,4
|
|
20240626,134100,321264360,19550,19550,19550,19550,0
|
|
20240626,134000,321264360,19550,19550,19550,19550,0
|
|
20240626,133900,321264360,19550,19550,19550,19550,2
|
|
20240626,133800,321225260,19560,19560,19560,19560,26
|
|
20240626,133700,320716700,19550,19550,19550,19550,12
|
|
20240626,133600,320482100,19540,19550,19550,19540,19
|
|
20240626,133500,320110830,19560,19560,19560,19560,1
|
|
20240626,133400,320091270,19560,19560,19560,19560,5
|
|
20240626,133300,319993470,19560,19560,19560,19560,40
|
|
20240626,133200,319211070,19560,19560,19560,19560,3
|
|
20240626,133100,319152390,19560,19560,19560,19560,0
|
|
20240626,133000,319152390,19560,19560,19560,19560,21
|
|
20240626,132900,318741630,19550,19550,19560,19550,33
|
|
20240626,132800,318096470,19550,19550,19550,19550,2
|
|
20240626,132700,318057370,19550,19560,19560,19550,53
|
|
20240626,132600,317020720,19560,19560,19560,19560,1
|
|
20240626,132500,317001160,19550,19560,19560,19550,64
|
|
20240626,132400,315749360,19550,19550,19550,19550,0
|
|
20240626,132300,315749360,19550,19550,19550,19550,43
|
|
20240626,132200,314908710,19550,19550,19550,19540,110
|
|
20240626,132100,312758270,19540,19540,19540,19540,16
|
|
20240626,132000,312445630,19540,19540,19540,19540,2
|
|
20240626,131900,312406550,19540,19540,19540,19540,0
|
|
20240626,131800,312406550,19540,19540,19540,19540,3
|
|
20240626,131700,312347930,19540,19540,19540,19540,0
|
|
20240626,131600,312347930,19540,19540,19540,19540,55
|
|
20240626,131500,311273230,19540,19540,19540,19540,0
|
|
20240626,131400,311273230,19540,19540,19540,19540,32
|
|
20240626,131300,310647950,19550,19550,19550,19550,3
|
|
20240626,131200,310589300,19540,19550,19550,19540,4
|
|
20240626,131100,310511110,19540,19540,19540,19540,0
|
|
20240626,131000,310511110,19540,19540,19540,19540,0
|
|
20240626,130900,310511110,19540,19550,19550,19540,10
|
|
20240626,130800,310315690,19550,19550,19550,19550,4
|
|
20240626,130700,310237490,19550,19550,19550,19550,3
|
|
20240626,130600,310178840,19540,19540,19540,19540,0
|
|
20240626,130500,310178840,19540,19540,19540,19540,0
|
|
20240626,130400,310178840,19540,19540,19540,19540,2
|
|
20240626,130300,310139760,19550,19550,19550,19550,1
|
|
20240626,130200,310120210,19550,19550,19550,19550,0
|
|
20240626,130100,310120210,19550,19550,19550,19550,0
|
|
20240626,130000,310120210,19550,19550,19550,19550,0
|
|
20240626,125900,310120210,19550,19550,19550,19540,83
|
|
20240626,125800,308497610,19560,19560,19560,19560,0
|
|
20240626,125700,308497610,19560,19560,19560,19560,10
|
|
20240626,125600,308302010,19550,19550,19550,19550,0
|
|
20240626,125500,308302010,19550,19550,19550,19550,0
|
|
20240626,125400,308302010,19550,19550,19550,19550,0
|
|
20240626,125300,308302010,19550,19550,19550,19550,40
|
|
20240626,125200,307520010,19550,19550,19550,19550,0
|
|
20240626,125100,307520010,19550,19540,19550,19540,35
|
|
20240626,125000,306836080,19540,19540,19540,19540,184
|
|
20240626,124900,303240720,19530,19540,19540,19530,52
|
|
20240626,124800,302224670,19540,19540,19540,19540,0
|
|
20240626,124700,302224670,19540,19540,19540,19540,1
|
|
20240626,124600,302205130,19540,19540,19540,19540,3
|
|
20240626,124500,302146510,19530,19530,19530,19530,0
|
|
20240626,124400,302146510,19530,19540,19540,19530,5
|
|
20240626,124300,302048830,19540,19530,19540,19530,71
|
|
20240626,124200,300662120,19530,19530,19530,19530,1
|
|
20240626,124100,300642590,19540,19540,19540,19540,0
|
|
20240626,124000,300642590,19540,19540,19540,19540,1
|
|
20240626,123900,300623050,19530,19530,19530,19530,0
|
|
20240626,123800,300623050,19530,19540,19540,19530,6
|
|
20240626,123700,300505820,19530,19530,19530,19530,1
|
|
20240626,123600,300486290,19530,19530,19530,19530,9
|
|
20240626,123500,300310520,19530,19530,19530,19530,1
|
|
20240626,123400,300290990,19530,19530,19530,19530,2
|
|
20240626,123300,300251930,19530,19530,19530,19530,40
|
|
20240626,123200,299470730,19530,19530,19530,19530,1
|
|
20240626,123100,299451200,19530,19530,19530,19530,1
|
|
20240626,123000,299431670,19530,19540,19540,19530,219
|
|
20240626,122900,295152550,19540,19540,19540,19540,17
|
|
20240626,122800,294820370,19540,19540,19540,19540,6
|
|
20240626,122700,294703130,19530,19530,19530,19530,0
|
|
20240626,122600,294703130,19530,19530,19540,19530,25
|
|
20240626,122500,294214860,19530,19530,19530,19530,1
|
|
20240626,122400,294195330,19530,19530,19530,19530,2
|
|
20240626,122300,294156270,19530,19530,19530,19530,52
|
|
20240626,122200,293140710,19530,19540,19540,19530,130
|
|
20240626,122100,290600540,19540,19540,19540,19540,2
|
|
20240626,122000,290561460,19540,19540,19540,19540,0
|
|
20240626,121900,290561460,19540,19540,19540,19540,23
|
|
20240626,121800,290112040,19540,19540,19540,19540,0
|
|
20240626,121700,290112040,19540,19540,19540,19540,0
|
|
20240626,121600,290112040,19540,19540,19540,19540,1
|
|
20240626,121500,290092500,19530,19530,19530,19530,0
|
|
20240626,121400,290092500,19530,19530,19530,19530,0
|
|
20240626,121300,290092500,19530,19530,19530,19530,11
|
|
20240626,121200,289877670,19540,19540,19540,19540,153
|
|
20240626,121100,286888050,19540,19540,19540,19540,0
|
|
20240626,121000,286888050,19540,19540,19540,19540,0
|
|
20240626,120900,286888050,19540,19540,19540,19540,0
|
|
20240626,120800,286888050,19540,19540,19540,19540,0
|
|
20240626,120700,286888050,19540,19540,19540,19540,12
|
|
20240626,120600,286653570,19550,19550,19550,19550,183
|
|
20240626,120500,283075920,19540,19540,19540,19540,25
|
|
20240626,120400,282587420,19540,19540,19540,19540,0
|
|
20240626,120300,282587420,19540,19540,19540,19540,20
|
|
20240626,120200,282196620,19540,19540,19540,19540,1
|
|
20240626,120100,282177080,19550,19560,19560,19540,866
|
|
20240626,120000,265250180,19550,19550,19550,19550,0
|
|
20240626,115900,265250180,19550,19550,19550,19550,1
|
|
20240626,115800,265230630,19550,19550,19550,19550,0
|
|
20240626,115700,265230630,19550,19550,19550,19550,1
|
|
20240626,115600,265211080,19550,19550,19550,19550,12
|
|
20240626,115500,264976480,19550,19550,19550,19550,1
|
|
20240626,115400,264956930,19550,19560,19560,19550,57
|
|
20240626,115300,263842040,19560,19560,19560,19560,1
|
|
20240626,115200,263822480,19560,19560,19560,19560,0
|
|
20240626,115100,263822480,19560,19560,19560,19560,1
|
|
20240626,115000,263802920,19560,19560,19560,19560,0
|
|
20240626,114900,263802920,19560,19560,19560,19560,0
|
|
20240626,114800,263802920,19560,19560,19560,19560,2
|
|
20240626,114700,263763800,19550,19550,19550,19550,0
|
|
20240626,114600,263763800,19550,19550,19550,19550,1
|
|
20240626,114500,263744250,19550,19550,19550,19550,1
|
|
20240626,114400,263724700,19550,19550,19550,19550,2
|
|
20240626,114300,263685600,19560,19560,19560,19560,83
|
|
20240626,114200,262062120,19560,19560,19560,19560,1
|
|
20240626,114100,262042560,19570,19560,19570,19560,12
|
|
20240626,114000,261807820,19570,19570,19570,19570,29
|
|
20240626,113900,261240290,19570,19570,19570,19570,1
|
|
20240626,113800,261220720,19580,19580,19580,19580,0
|
|
20240626,113700,261220720,19580,19570,19580,19570,6
|
|
20240626,113600,261103250,19570,19570,19570,19570,91
|
|
20240626,113500,259322380,19580,19580,19580,19580,0
|
|
20240626,113400,259322380,19580,19570,19580,19570,11
|
|
20240626,113300,259107010,19570,19570,19570,19570,1
|
|
20240626,113200,259087440,19570,19570,19570,19570,23
|
|
20240626,113100,258637330,19570,19570,19570,19570,0
|
|
20240626,113000,258637330,19570,19570,19570,19570,1
|
|
20240626,112900,258617760,19560,19560,19560,19560,1
|
|
20240626,112800,258598200,19560,19560,19560,19560,1
|
|
20240626,112700,258578640,19560,19560,19560,19560,1
|
|
20240626,112600,258559080,19550,19550,19550,19550,1
|
|
20240626,112500,258539530,19550,19560,19560,19550,2
|
|
20240626,112400,258500420,19560,19560,19560,19560,17
|
|
20240626,112300,258167900,19570,19570,19570,19570,26
|
|
20240626,112200,257659080,19570,19570,19570,19570,0
|
|
20240626,112100,257659080,19570,19570,19570,19570,1
|
|
20240626,112000,257639510,19570,19570,19570,19570,0
|
|
20240626,111900,257639510,19570,19570,19570,19570,2
|
|
20240626,111800,257600370,19560,19560,19560,19560,0
|
|
20240626,111700,257600370,19560,19560,19560,19560,22
|
|
20240626,111600,257170050,19550,19550,19550,19550,2
|
|
20240626,111500,257130950,19550,19550,19550,19550,0
|
|
20240626,111400,257130950,19550,19550,19550,19550,1
|
|
20240626,111300,257111400,19550,19550,19550,19550,1
|
|
20240626,111200,257091850,19550,19550,19550,19550,1
|
|
20240626,111100,257072300,19550,19550,19550,19550,0
|
|
20240626,111000,257072300,19550,19560,19560,19550,2
|
|
20240626,110900,257033190,19550,19550,19550,19550,0
|
|
20240626,110800,257033190,19550,19550,19550,19550,1
|
|
20240626,110700,257013640,19550,19550,19550,19550,1
|
|
20240626,110600,256994090,19550,19550,19550,19550,34
|
|
20240626,110500,256329390,19540,19540,19540,19540,2
|
|
20240626,110400,256290310,19540,19540,19540,19540,5
|
|
20240626,110300,256192610,19540,19540,19540,19540,50
|
|
20240626,110200,255215610,19540,19540,19540,19540,1
|
|
20240626,110100,255196070,19540,19550,19550,19540,12
|
|
20240626,110000,254961500,19550,19550,19550,19550,0
|
|
20240626,105900,254961500,19550,19560,19560,19550,27
|
|
20240626,105800,254433400,19560,19560,19560,19560,4
|
|
20240626,105700,254355160,19560,19560,19560,19560,6
|
|
20240626,105600,254237800,19560,19560,19560,19560,0
|
|
20240626,105500,254237800,19560,19550,19560,19540,361
|
|
20240626,105400,247179950,19550,19550,19550,19550,2
|
|
20240626,105300,247140850,19550,19550,19550,19550,140
|
|
20240626,105200,244403850,19550,19550,19550,19550,7
|
|
20240626,105100,244267000,19550,19550,19550,19550,10
|
|
20240626,105000,244071500,19540,19540,19540,19540,2
|
|
20240626,104900,244032420,19540,19550,19550,19540,40
|
|
20240626,104800,243250520,19540,19540,19540,19540,1
|
|
20240626,104700,243230980,19540,19540,19540,19540,2
|
|
20240626,104600,243191900,19540,19540,19540,19540,0
|
|
20240626,104500,243191900,19540,19540,19540,19540,2
|
|
20240626,104400,243152820,19540,19540,19540,19540,0
|
|
20240626,104300,243152820,19540,19540,19540,19540,0
|
|
20240626,104200,243152820,19540,19540,19550,19540,13
|
|
20240626,104100,242898700,19550,19550,19550,19550,1
|
|
20240626,104000,242879150,19540,19540,19540,19540,1
|
|
20240626,103900,242859610,19540,19540,19540,19540,24
|
|
20240626,103800,242390650,19530,19550,19550,19530,529
|
|
20240626,103700,232054050,19550,19550,19550,19550,0
|
|
20240626,103600,232054050,19550,19570,19570,19550,3
|
|
20240626,103500,231995360,19550,19550,19550,19550,2
|
|
20240626,103400,231956260,19550,19560,19560,19550,216
|
|
20240626,103300,227731500,19560,19620,19620,19560,220
|
|
20240626,103200,223419280,19620,19580,19620,19580,14
|
|
20240626,103100,223144900,19640,19640,19640,19640,0
|
|
20240626,103000,223144900,19640,19580,19640,19580,26
|
|
20240626,102900,222634530,19570,19560,19570,19560,26
|
|
20240626,102800,222125960,19550,19550,19550,19550,0
|
|
20240626,102700,222125960,19550,19550,19550,19550,0
|
|
20240626,102600,222125960,19550,19550,19550,19550,0
|
|
20240626,102500,222125960,19550,19550,19550,19550,3
|
|
20240626,102400,222067310,19550,19550,19550,19550,49
|
|
20240626,102300,221109360,19550,19550,19550,19550,0
|
|
20240626,102200,221109360,19550,19550,19550,19550,3
|
|
20240626,102100,221050710,19550,19550,19550,19540,47
|
|
20240626,102000,220131890,19540,19540,19540,19540,1
|
|
20240626,101900,220112350,19540,19540,19540,19540,28
|
|
20240626,101800,219565230,19540,19540,19540,19540,0
|
|
20240626,101700,219565230,19540,19540,19540,19540,1
|
|
20240626,101600,219545690,19550,19550,19550,19550,1
|
|
20240626,101500,219526140,19540,19540,19540,19540,208
|
|
20240626,101400,215461820,19540,19540,19540,19540,31
|
|
20240626,101300,214856080,19540,19540,19540,19540,10
|
|
20240626,101200,214660680,19540,19540,19540,19540,20
|
|
20240626,101100,214269880,19530,19530,19530,19530,0
|
|
20240626,101000,214269880,19530,19530,19530,19530,0
|
|
20240626,100900,214269880,19530,19540,19540,19530,13
|
|
20240626,100800,214015980,19540,19540,19540,19540,191
|
|
20240626,100700,210283840,19540,19540,19540,19540,3
|
|
20240626,100600,210225220,19540,19550,19550,19540,49
|
|
20240626,100500,209267710,19550,19550,19550,19550,0
|
|
20240626,100400,209267710,19550,19550,19550,19550,1
|
|
20240626,100300,209248160,19550,19560,19570,19550,106
|
|
20240626,100200,207175660,19560,19560,19560,19560,0
|
|
20240626,100100,207175660,19560,19560,19560,19560,3
|
|
20240626,100000,207116980,19560,19560,19560,19560,49
|
|
20240626,095900,206158540,19560,19560,19560,19560,4
|
|
20240626,095800,206080300,19560,19580,19580,19560,22
|
|
20240626,095700,205649960,19580,19580,19580,19580,0
|
|
20240626,095600,205649960,19580,19580,19580,19580,0
|
|
20240626,095500,205649960,19580,19580,19580,19580,10
|
|
20240626,095400,205454160,19580,19580,19580,19580,10
|
|
20240626,095300,205258360,19560,19560,19560,19560,0
|
|
20240626,095200,205258360,19560,19560,19560,19560,0
|
|
20240626,095100,205258360,19560,19560,19560,19560,1
|
|
20240626,095000,205238800,19580,19570,19580,19550,157
|
|
20240626,094900,202167260,19570,19570,19570,19570,0
|
|
20240626,094800,202167260,19570,19570,19570,19570,0
|
|
20240626,094700,202167260,19570,19570,19570,19570,0
|
|
20240626,094600,202167260,19570,19570,19570,19570,10
|
|
20240626,094500,201971560,19640,19570,19640,19570,2
|
|
20240626,094400,201932350,19550,19570,19570,19550,67
|
|
20240626,094300,200622480,19640,19570,19640,19570,2
|
|
20240626,094200,200583270,19560,19560,19580,19560,442
|
|
20240626,094100,191937730,19570,19560,19630,19560,180
|
|
20240626,094000,188414390,19550,19550,19550,19550,1
|
|
20240626,093900,188394840,19530,19540,19540,19530,146
|
|
20240626,093800,185542380,19540,19530,19540,19530,18
|
|
20240626,093700,185190830,19530,19530,19530,19530,92
|
|
20240626,093600,183394070,19520,19530,19530,19520,262
|
|
20240626,093500,178279520,19530,19530,19530,19520,440
|
|
20240626,093400,169686510,19530,19560,19560,19530,1053
|
|
20240626,093300,149109550,19570,19590,19590,19570,188
|
|
20240626,093200,145429960,19590,19600,19600,19590,33
|
|
20240626,093100,144783440,19610,19610,19610,19610,0
|
|
20240626,093000,144783440,19610,19600,19610,19600,15
|
|
20240626,092900,144489310,19590,19590,19590,19590,5
|
|
20240626,092800,144391360,19590,19610,19610,19590,417
|
|
20240626,092700,136222310,19610,19590,19610,19590,6
|
|
20240626,092600,136104670,19590,19580,19630,19570,136
|
|
20240626,092500,133441760,19590,19600,19600,19590,226
|
|
20240626,092400,129012550,19610,19590,19610,19590,112
|
|
20240626,092300,126818310,19590,19590,19590,19590,2
|
|
20240626,092200,126779130,19570,19570,19570,19570,62
|
|
20240626,092100,125565790,19550,19550,19550,19550,0
|
|
20240626,092000,125565790,19550,19560,19570,19550,330
|
|
20240626,091900,119110990,19530,19530,19530,19530,0
|
|
20240626,091800,119110990,19530,19530,19530,19530,0
|
|
20240626,091700,119110990,19530,19540,19540,19530,647
|
|
20240626,091600,106474590,19530,19530,19530,19530,0
|
|
20240626,091500,106474590,19530,19550,19550,19520,510
|
|
20240626,091400,96508090,19540,19580,19580,19540,108
|
|
20240626,091300,94397730,19540,19680,19680,19520,1787
|
|
20240626,091200,59417130,19680,19700,19700,19680,109
|
|
20240626,091100,57271430,19700,19700,19700,19700,86
|
|
20240626,091000,55577230,19700,19730,19730,19700,257
|
|
20240626,090900,50510020,19740,19740,19740,19740,55
|
|
20240626,090800,49424320,19740,19810,19810,19740,611
|
|
20240626,090700,37332590,19820,19840,19840,19820,529
|
|
20240626,090600,26838890,19840,19850,19850,19840,7
|
|
20240626,090500,26700000,19850,19870,19870,19850,522
|
|
20240626,090400,16333200,19890,19890,19890,19870,103
|
|
20240626,090300,14284560,19860,19990,19990,19860,7
|
|
20240626,090200,14145150,19830,19890,19990,19830,139
|
|
20240626,090100,11375230,19900,19810,19900,19810,64
|
|
20240626,090000,10101720,19810,19890,19920,19810,508
|