580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,183700,309290180,19410,19410,19410,19410,440
|
|
20240627,183600,309290180,19410,19410,19410,19410,0
|
|
20240627,183500,309290180,19410,19410,19410,19410,0
|
|
20240627,183400,309290180,19410,19410,19410,19410,0
|
|
20240627,183300,309290180,19410,19410,19410,19410,0
|
|
20240627,183200,309290180,19410,19410,19410,19410,0
|
|
20240627,183100,309290180,19410,19410,19410,19410,0
|
|
20240627,183000,309290180,19410,19410,19410,19410,0
|
|
20240627,182900,309290180,19410,19410,19410,19410,0
|
|
20240627,182800,309290180,19410,19410,19410,19410,0
|
|
20240627,182700,309290180,19410,19410,19410,19410,0
|
|
20240627,182600,309290180,19410,19410,19410,19410,0
|
|
20240627,182500,309290180,19410,19410,19410,19410,0
|
|
20240627,182400,309290180,19410,19410,19410,19410,0
|
|
20240627,182300,309290180,19410,19410,19410,19410,0
|
|
20240627,182200,309290180,19410,19410,19410,19410,0
|
|
20240627,182100,309290180,19410,19410,19410,19410,0
|
|
20240627,182000,309290180,19410,19410,19410,19410,0
|
|
20240627,181900,309290180,19410,19410,19410,19410,0
|
|
20240627,181800,309290180,19410,19410,19410,19410,0
|
|
20240627,181700,309290180,19410,19410,19410,19410,0
|
|
20240627,181600,309290180,19410,19410,19410,19410,0
|
|
20240627,181500,309290180,19410,19410,19410,19410,0
|
|
20240627,181400,309290180,19410,19410,19410,19410,0
|
|
20240627,181300,309290180,19410,19410,19410,19410,0
|
|
20240627,181200,309290180,19410,19410,19410,19410,0
|
|
20240627,181100,309290180,19410,19410,19410,19410,0
|
|
20240627,181000,309290180,19410,19410,19410,19410,0
|
|
20240627,180900,309290180,19410,19410,19410,19410,0
|
|
20240627,180800,309290180,19410,19410,19410,19410,0
|
|
20240627,180700,309290180,19410,19410,19410,19410,440
|
|
20240627,180600,309290180,19410,19410,19410,19410,0
|
|
20240627,180500,309290180,19410,19410,19410,19410,0
|
|
20240627,180400,309290180,19410,19410,19410,19410,0
|
|
20240627,180300,309290180,19410,19410,19410,19410,0
|
|
20240627,180200,309290180,19410,19410,19410,19410,0
|
|
20240627,180100,309290180,19410,19410,19410,19410,0
|
|
20240627,180000,309290180,19410,19410,19410,19410,0
|
|
20240627,175900,309290180,19410,19410,19410,19410,0
|
|
20240627,175800,309290180,19410,19410,19410,19410,0
|
|
20240627,175700,309290180,19410,19410,19410,19410,0
|
|
20240627,175600,309290180,19410,19410,19410,19410,0
|
|
20240627,175500,309290180,19410,19410,19410,19410,0
|
|
20240627,175400,309290180,19410,19410,19410,19410,0
|
|
20240627,175300,309290180,19410,19410,19410,19410,0
|
|
20240627,175200,309290180,19410,19410,19410,19410,0
|
|
20240627,175100,309290180,19410,19410,19410,19410,0
|
|
20240627,175000,309290180,19410,19410,19410,19410,0
|
|
20240627,174900,309290180,19410,19410,19410,19410,0
|
|
20240627,174800,309290180,19410,19410,19410,19410,0
|
|
20240627,174700,309290180,19410,19410,19410,19410,0
|
|
20240627,174600,309290180,19410,19410,19410,19410,0
|
|
20240627,174500,309290180,19410,19410,19410,19410,0
|
|
20240627,174400,309290180,19410,19410,19410,19410,0
|
|
20240627,174300,309290180,19410,19410,19410,19410,0
|
|
20240627,174200,309290180,19410,19410,19410,19410,0
|
|
20240627,174100,309290180,19410,19410,19410,19410,0
|
|
20240627,174000,309290180,19410,19410,19410,19410,0
|
|
20240627,173900,309290180,19410,19410,19410,19410,0
|
|
20240627,173800,309290180,19410,19410,19410,19410,0
|
|
20240627,173700,309290180,19410,19410,19410,19410,440
|
|
20240627,173600,309290180,19410,19410,19410,19410,0
|
|
20240627,173500,309290180,19410,19410,19410,19410,0
|
|
20240627,173400,309290180,19410,19410,19410,19410,0
|
|
20240627,173300,309290180,19410,19410,19410,19410,0
|
|
20240627,173200,309290180,19410,19410,19410,19410,0
|
|
20240627,173100,309290180,19410,19410,19410,19410,0
|
|
20240627,173000,309290180,19410,19410,19410,19410,0
|
|
20240627,172900,309290180,19410,19410,19410,19410,0
|
|
20240627,172800,309290180,19410,19410,19410,19410,0
|
|
20240627,172700,309290180,19410,19410,19410,19410,0
|
|
20240627,172600,309290180,19410,19410,19410,19410,0
|
|
20240627,172500,309290180,19410,19410,19410,19410,0
|
|
20240627,172400,309290180,19410,19410,19410,19410,0
|
|
20240627,172300,309290180,19410,19410,19410,19410,0
|
|
20240627,172200,309290180,19410,19410,19410,19410,0
|
|
20240627,172100,309290180,19410,19410,19410,19410,0
|
|
20240627,172000,309290180,19410,19410,19410,19410,0
|
|
20240627,171900,309290180,19410,19410,19410,19410,0
|
|
20240627,171800,309290180,19410,19410,19410,19410,0
|
|
20240627,171700,309290180,19410,19410,19410,19410,0
|
|
20240627,171600,309290180,19410,19410,19410,19410,0
|
|
20240627,171500,309290180,19410,19410,19410,19410,0
|
|
20240627,171400,309290180,19410,19410,19410,19410,0
|
|
20240627,171300,309290180,19410,19410,19410,19410,0
|
|
20240627,171200,309290180,19410,19410,19410,19410,0
|
|
20240627,171100,309290180,19410,19410,19410,19410,0
|
|
20240627,171000,309290180,19410,19410,19410,19410,0
|
|
20240627,170900,309290180,19410,19410,19410,19410,0
|
|
20240627,170800,309290180,19410,19410,19410,19410,0
|
|
20240627,170700,309290180,19410,19410,19410,19410,440
|
|
20240627,170600,309290180,19410,19410,19410,19410,0
|
|
20240627,170500,309290180,19410,19410,19410,19410,0
|
|
20240627,170400,309290180,19410,19410,19410,19410,0
|
|
20240627,170300,309290180,19410,19410,19410,19410,0
|
|
20240627,170200,309290180,19410,19410,19410,19410,0
|
|
20240627,170100,309290180,19410,19410,19410,19410,0
|
|
20240627,170000,309290180,19410,19410,19410,19410,0
|
|
20240627,165900,309290180,19410,19410,19410,19410,0
|
|
20240627,165800,309290180,19410,19410,19410,19410,0
|
|
20240627,165700,309290180,19410,19410,19410,19410,0
|
|
20240627,165600,309290180,19410,19410,19410,19410,0
|
|
20240627,165500,309290180,19410,19410,19410,19410,0
|
|
20240627,165400,309290180,19410,19410,19410,19410,0
|
|
20240627,165300,309290180,19410,19410,19410,19410,0
|
|
20240627,165200,309290180,19410,19410,19410,19410,0
|
|
20240627,165100,309290180,19410,19410,19410,19410,0
|
|
20240627,165000,309290180,19410,19410,19410,19410,0
|
|
20240627,164900,309290180,19410,19410,19410,19410,0
|
|
20240627,164800,309290180,19410,19410,19410,19410,0
|
|
20240627,164700,309290180,19410,19410,19410,19410,0
|
|
20240627,164600,309290180,19410,19410,19410,19410,0
|
|
20240627,164500,309290180,19410,19410,19410,19410,0
|
|
20240627,164400,309290180,19410,19410,19410,19410,0
|
|
20240627,164300,309290180,19410,19410,19410,19410,0
|
|
20240627,164200,309290180,19410,19410,19410,19410,0
|
|
20240627,164100,309290180,19410,19410,19410,19410,0
|
|
20240627,164000,309290180,19410,19410,19410,19410,0
|
|
20240627,163900,309290180,19410,19410,19410,19410,0
|
|
20240627,163800,309290180,19410,19410,19410,19410,0
|
|
20240627,163700,309290180,19410,19410,19410,19410,440
|
|
20240627,163600,309290180,19410,19410,19410,19410,0
|
|
20240627,163500,309290180,19410,19410,19410,19410,0
|
|
20240627,163400,309290180,19410,19410,19410,19410,0
|
|
20240627,163300,309290180,19410,19410,19410,19410,0
|
|
20240627,163200,309290180,19410,19410,19410,19410,0
|
|
20240627,163100,309290180,19410,19410,19410,19410,0
|
|
20240627,163000,309290180,19410,19410,19410,19410,0
|
|
20240627,162900,309290180,19410,19410,19410,19410,0
|
|
20240627,162800,309290180,19410,19410,19410,19410,0
|
|
20240627,162700,309290180,19410,19410,19410,19410,0
|
|
20240627,162600,309290180,19410,19410,19410,19410,0
|
|
20240627,162500,309290180,19410,19410,19410,19410,0
|
|
20240627,162400,309290180,19410,19410,19410,19410,0
|
|
20240627,162300,309290180,19410,19410,19410,19410,0
|
|
20240627,162200,309290180,19410,19410,19410,19410,0
|
|
20240627,162100,309290180,19410,19410,19410,19410,0
|
|
20240627,162000,309290180,19410,19410,19410,19410,0
|
|
20240627,161900,309290180,19410,19410,19410,19410,0
|
|
20240627,161800,309290180,19410,19410,19410,19410,0
|
|
20240627,161700,309290180,19410,19410,19410,19410,0
|
|
20240627,161600,309290180,19410,19410,19410,19410,0
|
|
20240627,161500,309290180,19410,19410,19410,19410,0
|
|
20240627,161400,309290180,19410,19410,19410,19410,0
|
|
20240627,161300,309290180,19410,19410,19410,19410,0
|
|
20240627,161200,309290180,19410,19410,19410,19410,0
|
|
20240627,161100,309290180,19410,19410,19410,19410,0
|
|
20240627,161000,309290180,19410,19410,19410,19410,0
|
|
20240627,160900,309290180,19410,19410,19410,19410,0
|
|
20240627,160800,309290180,19410,19410,19410,19410,0
|
|
20240627,160700,309290180,19410,19410,19410,19410,440
|
|
20240627,160600,309290180,19410,19410,19410,19410,0
|
|
20240627,160500,309290180,19410,19410,19410,19410,0
|
|
20240627,160400,309290180,19410,19410,19410,19410,0
|
|
20240627,160300,309290180,19410,19410,19410,19410,0
|
|
20240627,160200,309290180,19410,19410,19410,19410,0
|
|
20240627,160100,309290180,19410,19410,19410,19410,0
|
|
20240627,160000,309290180,19410,19410,19410,19410,0
|
|
20240627,155900,309290180,19410,19410,19410,19410,0
|
|
20240627,155800,309290180,19410,19410,19410,19410,0
|
|
20240627,155700,309290180,19410,19410,19410,19410,0
|
|
20240627,155600,309290180,19410,19410,19410,19410,0
|
|
20240627,155500,309290180,19410,19410,19410,19410,0
|
|
20240627,155400,309290180,19410,19410,19410,19410,0
|
|
20240627,155300,309290180,19410,19410,19410,19410,0
|
|
20240627,155200,309290180,19410,19410,19410,19410,0
|
|
20240627,155100,309290180,19410,19410,19410,19410,0
|
|
20240627,155000,309290180,19410,19410,19410,19410,0
|
|
20240627,154900,309290180,19410,19410,19410,19410,0
|
|
20240627,154800,309290180,19410,19410,19410,19410,0
|
|
20240627,154700,309290180,19410,19410,19410,19410,0
|
|
20240627,154600,309290180,19410,19410,19410,19410,0
|
|
20240627,154500,309290180,19410,19410,19410,19410,0
|
|
20240627,154400,309290180,19410,19410,19410,19410,0
|
|
20240627,154300,309290180,19410,19410,19410,19410,0
|
|
20240627,154200,309290180,19410,19410,19410,19410,0
|
|
20240627,154100,309290180,19410,19410,19410,19410,0
|
|
20240627,154000,309290180,19410,19410,19410,19410,0
|
|
20240627,153900,309290180,19410,19410,19410,19410,0
|
|
20240627,153800,309290180,19410,19410,19410,19410,0
|
|
20240627,153700,309290180,19410,19410,19410,19410,440
|
|
20240627,153600,309290180,19410,19410,19410,19410,0
|
|
20240627,153500,309290180,19410,19410,19410,19410,0
|
|
20240627,153400,309290180,19410,19410,19410,19410,0
|
|
20240627,153300,309290180,19410,19410,19410,19410,0
|
|
20240627,153200,309290180,19410,19410,19410,19410,0
|
|
20240627,153100,309290180,19410,19410,19410,19410,0
|
|
20240627,153000,309290180,19410,19410,19410,19410,440
|
|
20240627,152900,300749780,19410,19410,19410,19410,0
|
|
20240627,152800,300749780,19410,19410,19410,19410,0
|
|
20240627,152700,300749780,19410,19410,19410,19410,0
|
|
20240627,152600,300749780,19410,19410,19410,19410,0
|
|
20240627,152500,300749780,19410,19410,19410,19410,0
|
|
20240627,152400,300749780,19410,19410,19410,19410,0
|
|
20240627,152300,300749780,19410,19410,19410,19410,0
|
|
20240627,152200,300749780,19410,19410,19410,19410,0
|
|
20240627,152100,300749780,19410,19410,19410,19410,0
|
|
20240627,152000,300749780,19410,19410,19410,19410,0
|
|
20240627,151900,300749780,19410,19400,19410,19400,974
|
|
20240627,151800,281854170,19400,19400,19410,19400,526
|
|
20240627,151700,271644770,19400,19400,19400,19400,49
|
|
20240627,151600,270694170,19400,19400,19410,19400,15
|
|
20240627,151500,270403150,19410,19400,19410,19400,111
|
|
20240627,151400,268248750,19400,19400,19400,19400,22
|
|
20240627,151300,267821950,19400,19400,19400,19400,254
|
|
20240627,151200,262894350,19400,19400,19400,19400,0
|
|
20240627,151100,262894350,19400,19400,19410,19400,74
|
|
20240627,151000,261458480,19410,19400,19410,19400,25
|
|
20240627,150900,260973470,19400,19410,19410,19400,36
|
|
20240627,150800,260274970,19410,19430,19430,19410,70
|
|
20240627,150700,258915870,19430,19410,19430,19400,116
|
|
20240627,150600,256665160,19400,19400,19400,19400,51
|
|
20240627,150500,255675760,19400,19400,19400,19400,14
|
|
20240627,150400,255404160,19400,19400,19400,19400,0
|
|
20240627,150300,255404160,19400,19400,19400,19400,0
|
|
20240627,150200,255404160,19400,19410,19410,19400,273
|
|
20240627,150100,250105540,19410,19410,19410,19410,47
|
|
20240627,150000,249193270,19410,19410,19410,19410,0
|
|
20240627,145900,249193270,19410,19410,19410,19410,7
|
|
20240627,145800,249057400,19410,19420,19420,19410,213
|
|
20240627,145700,244921040,19410,19420,19420,19410,39
|
|
20240627,145600,244164000,19420,19420,19420,19420,7
|
|
20240627,145500,244028060,19410,19420,19420,19410,10
|
|
20240627,145400,243833950,19410,19410,19410,19410,14
|
|
20240627,145300,243562210,19410,19410,19410,19410,37
|
|
20240627,145200,242844040,19410,19410,19410,19410,210
|
|
20240627,145100,238767940,19410,19410,19410,19410,0
|
|
20240627,145000,238767940,19410,19410,19410,19410,0
|
|
20240627,144900,238767940,19410,19410,19410,19410,17
|
|
20240627,144800,238437970,19410,19410,19410,19410,50
|
|
20240627,144700,237467470,19410,19410,19410,19410,0
|
|
20240627,144600,237467470,19410,19410,19410,19410,46
|
|
20240627,144500,236574610,19410,19410,19410,19410,0
|
|
20240627,144400,236574610,19410,19420,19420,19410,21
|
|
20240627,144300,236166960,19420,19420,19420,19420,5
|
|
20240627,144200,236069860,19420,19420,19420,19420,0
|
|
20240627,144100,236069860,19420,19420,19420,19420,2
|
|
20240627,144000,236031020,19410,19410,19410,19410,10
|
|
20240627,143900,235836920,19420,19420,19420,19410,46
|
|
20240627,143800,234944040,19420,19420,19420,19420,1
|
|
20240627,143700,234924620,19410,19420,19420,19410,5
|
|
20240627,143600,234827550,19420,19420,19420,19420,20
|
|
20240627,143500,234439150,19420,19420,19420,19420,0
|
|
20240627,143400,234439150,19420,19420,19420,19420,39
|
|
20240627,143300,233681770,19420,19420,19420,19420,164
|
|
20240627,143200,230496890,19420,19420,19420,19420,0
|
|
20240627,143100,230496890,19420,19430,19430,19420,211
|
|
20240627,143000,226397360,19430,19430,19430,19430,0
|
|
20240627,142900,226397360,19430,19430,19430,19430,0
|
|
20240627,142800,226397360,19430,19430,19430,19430,0
|
|
20240627,142700,226397360,19430,19430,19430,19430,0
|
|
20240627,142600,226397360,19430,19430,19430,19430,0
|
|
20240627,142500,226397360,19430,19430,19430,19430,23
|
|
20240627,142400,225950470,19430,19430,19430,19430,42
|
|
20240627,142300,225134410,19430,19430,19430,19430,0
|
|
20240627,142200,225134410,19430,19430,19430,19430,0
|
|
20240627,142100,225134410,19430,19430,19430,19430,0
|
|
20240627,142000,225134410,19430,19430,19430,19430,0
|
|
20240627,141900,225134410,19430,19440,19440,19430,90
|
|
20240627,141800,223384860,19440,19440,19440,19440,0
|
|
20240627,141700,223384860,19440,19440,19440,19440,28
|
|
20240627,141600,222840540,19450,19450,19450,19450,0
|
|
20240627,141500,222840540,19450,19450,19450,19450,0
|
|
20240627,141400,222840540,19450,19450,19450,19450,1
|
|
20240627,141300,222821090,19450,19450,19450,19450,30
|
|
20240627,141200,222237590,19450,19450,19450,19450,0
|
|
20240627,141100,222237590,19450,19450,19450,19450,0
|
|
20240627,141000,222237590,19450,19450,19450,19450,0
|
|
20240627,140900,222237590,19450,19450,19450,19450,6
|
|
20240627,140800,222120890,19450,19450,19450,19450,0
|
|
20240627,140700,222120890,19450,19450,19450,19450,0
|
|
20240627,140600,222120890,19450,19450,19450,19450,30
|
|
20240627,140500,221537390,19450,19450,19450,19450,0
|
|
20240627,140400,221537390,19450,19450,19450,19450,0
|
|
20240627,140300,221537390,19450,19450,19450,19450,0
|
|
20240627,140200,221537390,19450,19450,19450,19450,0
|
|
20240627,140100,221537390,19450,19470,19470,19450,6
|
|
20240627,140000,221420630,19450,19450,19450,19450,26
|
|
20240627,135900,220914930,19470,19470,19470,19470,0
|
|
20240627,135800,220914930,19470,19470,19470,19470,0
|
|
20240627,135700,220914930,19470,19470,19470,19470,0
|
|
20240627,135600,220914930,19470,19470,19470,19470,0
|
|
20240627,135500,220914930,19470,19470,19470,19470,0
|
|
20240627,135400,220914930,19470,19470,19470,19470,0
|
|
20240627,135300,220914930,19470,19450,19470,19450,7
|
|
20240627,135200,220778670,19450,19460,19460,19450,20
|
|
20240627,135100,220389520,19450,19430,19480,19430,9
|
|
20240627,135000,220214280,19500,19430,19500,19430,12
|
|
20240627,134900,219980710,19460,19430,19460,19430,20
|
|
20240627,134800,219592060,19420,19420,19420,19420,0
|
|
20240627,134700,219592060,19420,19430,19430,19420,2
|
|
20240627,134600,219553210,19410,19420,19420,19410,218
|
|
20240627,134500,215319830,19400,19410,19410,19400,3
|
|
20240627,134400,215261620,19410,19410,19410,19400,167
|
|
20240627,134300,212020220,19410,19420,19420,19410,18
|
|
20240627,134200,211670680,19430,19430,19430,19430,2
|
|
20240627,134100,211631820,19430,19430,19430,19430,20
|
|
20240627,134000,211243220,19430,19430,19430,19430,0
|
|
20240627,133900,211243220,19430,19430,19430,19430,0
|
|
20240627,133800,211243220,19430,19430,19430,19430,0
|
|
20240627,133700,211243220,19430,19430,19430,19430,0
|
|
20240627,133600,211243220,19430,19430,19430,19430,4
|
|
20240627,133500,211165500,19430,19420,19430,19420,2
|
|
20240627,133400,211126650,19420,19420,19420,19420,0
|
|
20240627,133300,211126650,19420,19420,19420,19420,0
|
|
20240627,133200,211126650,19420,19420,19420,19420,0
|
|
20240627,133100,211126650,19420,19420,19420,19420,2
|
|
20240627,133000,211087810,19420,19420,19420,19420,0
|
|
20240627,132900,211087810,19420,19420,19420,19420,1
|
|
20240627,132800,211068390,19410,19410,19410,19410,0
|
|
20240627,132700,211068390,19410,19410,19410,19410,0
|
|
20240627,132600,211068390,19410,19410,19410,19410,0
|
|
20240627,132500,211068390,19410,19410,19410,19410,0
|
|
20240627,132400,211068390,19410,19410,19410,19410,1
|
|
20240627,132300,211048980,19400,19410,19410,19400,165
|
|
20240627,132200,207846830,19410,19410,19410,19410,0
|
|
20240627,132100,207846830,19410,19410,19410,19410,0
|
|
20240627,132000,207846830,19410,19410,19410,19410,0
|
|
20240627,131900,207846830,19410,19410,19410,19410,0
|
|
20240627,131800,207846830,19410,19410,19410,19410,0
|
|
20240627,131700,207846830,19410,19410,19410,19410,0
|
|
20240627,131600,207846830,19410,19410,19410,19410,0
|
|
20240627,131500,207846830,19410,19410,19410,19410,0
|
|
20240627,131400,207846830,19410,19410,19410,19410,0
|
|
20240627,131300,207846830,19410,19410,19410,19410,0
|
|
20240627,131200,207846830,19410,19410,19410,19410,0
|
|
20240627,131100,207846830,19410,19410,19410,19410,0
|
|
20240627,131000,207846830,19410,19410,19410,19410,0
|
|
20240627,130900,207846830,19410,19410,19410,19410,0
|
|
20240627,130800,207846830,19410,19410,19410,19410,0
|
|
20240627,130700,207846830,19410,19410,19410,19410,0
|
|
20240627,130600,207846830,19410,19410,19410,19410,0
|
|
20240627,130500,207846830,19410,19420,19420,19410,116
|
|
20240627,130400,205595160,19430,19430,19430,19430,0
|
|
20240627,130300,205595160,19430,19430,19430,19430,1
|
|
20240627,130200,205575730,19430,19430,19430,19430,0
|
|
20240627,130100,205575730,19430,19430,19430,19430,0
|
|
20240627,130000,205575730,19430,19430,19430,19430,0
|
|
20240627,125900,205575730,19430,19440,19440,19430,9
|
|
20240627,125800,205400850,19440,19440,19440,19440,2
|
|
20240627,125700,205361970,19430,19430,19430,19430,0
|
|
20240627,125600,205361970,19430,19430,19430,19430,0
|
|
20240627,125500,205361970,19430,19430,19430,19430,0
|
|
20240627,125400,205361970,19430,19430,19430,19430,1
|
|
20240627,125300,205342540,19430,19430,19430,19430,25
|
|
20240627,125200,204856790,19450,19450,19450,19450,1
|
|
20240627,125100,204837340,19450,19450,19450,19450,0
|
|
20240627,125000,204837340,19450,19450,19450,19450,0
|
|
20240627,124900,204837340,19450,19450,19450,19450,0
|
|
20240627,124800,204837340,19450,19450,19450,19450,0
|
|
20240627,124700,204837340,19450,19450,19450,19450,0
|
|
20240627,124600,204837340,19450,19450,19450,19450,4
|
|
20240627,124500,204759540,19450,19450,19450,19450,0
|
|
20240627,124400,204759540,19450,19440,19450,19440,2
|
|
20240627,124300,204720650,19430,19430,19430,19430,132
|
|
20240627,124200,202155890,19430,19430,19430,19430,4
|
|
20240627,124100,202078170,19420,19420,19420,19420,30
|
|
20240627,124000,201495570,19420,19420,19420,19420,0
|
|
20240627,123900,201495570,19420,19420,19420,19420,0
|
|
20240627,123800,201495570,19420,19420,19420,19420,0
|
|
20240627,123700,201495570,19420,19420,19420,19420,0
|
|
20240627,123600,201495570,19420,19420,19420,19420,0
|
|
20240627,123500,201495570,19420,19420,19420,19420,0
|
|
20240627,123400,201495570,19420,19430,19430,19420,110
|
|
20240627,123300,199358330,19420,19430,19430,19420,108
|
|
20240627,123200,197259940,19420,19420,19420,19420,0
|
|
20240627,123100,197259940,19420,19420,19420,19420,0
|
|
20240627,123000,197259940,19420,19420,19420,19420,0
|
|
20240627,122900,197259940,19420,19420,19420,19420,0
|
|
20240627,122800,197259940,19420,19420,19420,19420,0
|
|
20240627,122700,197259940,19420,19420,19420,19420,0
|
|
20240627,122600,197259940,19420,19420,19420,19420,0
|
|
20240627,122500,197259940,19420,19420,19420,19420,0
|
|
20240627,122400,197259940,19420,19420,19420,19420,0
|
|
20240627,122300,197259940,19420,19420,19420,19420,5
|
|
20240627,122200,197162840,19400,19400,19400,19400,0
|
|
20240627,122100,197162840,19400,19420,19420,19400,5
|
|
20240627,122000,197065810,19420,19420,19420,19420,0
|
|
20240627,121900,197065810,19420,19420,19420,19420,1
|
|
20240627,121800,197046390,19430,19430,19430,19430,0
|
|
20240627,121700,197046390,19430,19430,19430,19430,0
|
|
20240627,121600,197046390,19430,19430,19430,19430,0
|
|
20240627,121500,197046390,19430,19430,19430,19430,0
|
|
20240627,121400,197046390,19430,19420,19430,19420,2
|
|
20240627,121300,197007540,19400,19420,19420,19400,500
|
|
20240627,121200,187303430,19430,19440,19440,19430,4
|
|
20240627,121100,187225690,19420,19420,19420,19420,0
|
|
20240627,121000,187225690,19420,19420,19420,19420,0
|
|
20240627,120900,187225690,19420,19430,19430,19420,243
|
|
20240627,120800,182506300,19420,19420,19420,19420,0
|
|
20240627,120700,182506300,19420,19420,19420,19420,0
|
|
20240627,120600,182506300,19420,19420,19420,19420,0
|
|
20240627,120500,182506300,19420,19420,19420,19420,0
|
|
20240627,120400,182506300,19420,19430,19430,19420,24
|
|
20240627,120300,182040120,19420,19420,19420,19420,105
|
|
20240627,120200,180001020,19430,19420,19430,19420,11
|
|
20240627,120100,179787380,19420,19420,19420,19420,0
|
|
20240627,120000,179787380,19420,19420,19420,19420,0
|
|
20240627,115900,179787380,19420,19420,19420,19420,0
|
|
20240627,115800,179787380,19420,19420,19420,19420,0
|
|
20240627,115700,179787380,19420,19420,19420,19420,0
|
|
20240627,115600,179787380,19420,19420,19420,19420,0
|
|
20240627,115500,179787380,19420,19420,19420,19420,396
|
|
20240627,115400,172097060,19440,19440,19440,19440,0
|
|
20240627,115300,172097060,19440,19440,19440,19440,0
|
|
20240627,115200,172097060,19440,19440,19440,19440,0
|
|
20240627,115100,172097060,19440,19440,19440,19440,1
|
|
20240627,115000,172077620,19420,19420,19420,19420,0
|
|
20240627,114900,172077620,19420,19420,19420,19420,0
|
|
20240627,114800,172077620,19420,19420,19420,19420,0
|
|
20240627,114700,172077620,19420,19420,19420,19420,0
|
|
20240627,114600,172077620,19420,19420,19420,19420,0
|
|
20240627,114500,172077620,19420,19420,19420,19420,0
|
|
20240627,114400,172077620,19420,19420,19420,19420,0
|
|
20240627,114300,172077620,19420,19420,19420,19420,9
|
|
20240627,114200,171902840,19430,19430,19430,19430,1
|
|
20240627,114100,171883410,19420,19420,19420,19420,0
|
|
20240627,114000,171883410,19420,19420,19420,19420,1
|
|
20240627,113900,171863990,19430,19430,19430,19430,1
|
|
20240627,113800,171844560,19430,19410,19430,19410,157
|
|
20240627,113700,168796120,19410,19440,19440,19410,267
|
|
20240627,113600,163608490,19450,19450,19450,19450,0
|
|
20240627,113500,163608490,19450,19450,19450,19450,0
|
|
20240627,113400,163608490,19450,19450,19450,19450,33
|
|
20240627,113300,162966640,19450,19450,19450,19450,0
|
|
20240627,113200,162966640,19450,19450,19450,19450,0
|
|
20240627,113100,162966640,19450,19450,19450,19450,0
|
|
20240627,113000,162966640,19450,19450,19450,19450,0
|
|
20240627,112900,162966640,19450,19450,19450,19450,0
|
|
20240627,112800,162966640,19450,19450,19450,19450,6
|
|
20240627,112700,162849940,19450,19450,19450,19450,50
|
|
20240627,112600,161877440,19430,19430,19430,19430,3
|
|
20240627,112500,161819150,19430,19430,19430,19430,2
|
|
20240627,112400,161780290,19430,19430,19430,19430,0
|
|
20240627,112300,161780290,19430,19430,19430,19430,40
|
|
20240627,112200,161003090,19410,19410,19410,19410,13
|
|
20240627,112100,160750760,19410,19410,19410,19410,0
|
|
20240627,112000,160750760,19410,19410,19410,19410,0
|
|
20240627,111900,160750760,19410,19410,19410,19410,0
|
|
20240627,111800,160750760,19410,19410,19410,19410,0
|
|
20240627,111700,160750760,19410,19410,19410,19410,7
|
|
20240627,111600,160614890,19410,19410,19410,19410,0
|
|
20240627,111500,160614890,19410,19410,19410,19410,1
|
|
20240627,111400,160595480,19400,19400,19400,19400,0
|
|
20240627,111300,160595480,19400,19400,19400,19400,14
|
|
20240627,111200,160323880,19400,19400,19400,19400,1
|
|
20240627,111100,160304480,19400,19400,19400,19400,20
|
|
20240627,111000,159916480,19400,19400,19400,19400,1
|
|
20240627,110900,159897080,19400,19400,19400,19400,1
|
|
20240627,110800,159877680,19400,19400,19400,19400,0
|
|
20240627,110700,159877680,19400,19420,19420,19400,117
|
|
20240627,110600,157607000,19420,19420,19420,19420,0
|
|
20240627,110500,157607000,19420,19420,19420,19420,0
|
|
20240627,110400,157607000,19420,19420,19420,19420,0
|
|
20240627,110300,157607000,19420,19420,19420,19420,152
|
|
20240627,110200,154655160,19430,19430,19430,19430,1
|
|
20240627,110100,154635730,19420,19420,19420,19420,28
|
|
20240627,110000,154091970,19410,19410,19410,19410,0
|
|
20240627,105900,154091970,19410,19410,19410,19410,0
|
|
20240627,105800,154091970,19410,19410,19410,19410,0
|
|
20240627,105700,154091970,19410,19410,19410,19410,0
|
|
20240627,105600,154091970,19410,19410,19410,19410,0
|
|
20240627,105500,154091970,19410,19410,19410,19410,1
|
|
20240627,105400,154072560,19410,19410,19410,19410,0
|
|
20240627,105300,154072560,19410,19410,19410,19410,0
|
|
20240627,105200,154072560,19410,19410,19410,19410,0
|
|
20240627,105100,154072560,19410,19410,19410,19410,0
|
|
20240627,105000,154072560,19410,19410,19410,19410,3
|
|
20240627,104900,154014330,19420,19420,19420,19420,20
|
|
20240627,104800,153625930,19420,19420,19420,19420,0
|
|
20240627,104700,153625930,19420,19420,19420,19420,338
|
|
20240627,104600,147061970,19420,19430,19430,19420,10
|
|
20240627,104500,146867690,19430,19430,19430,19430,0
|
|
20240627,104400,146867690,19430,19430,19430,19430,2
|
|
20240627,104300,146828830,19450,19450,19450,19450,50
|
|
20240627,104200,145856330,19450,19450,19450,19450,1
|
|
20240627,104100,145836880,19450,19450,19450,19450,0
|
|
20240627,104000,145836880,19450,19450,19450,19450,0
|
|
20240627,103900,145836880,19450,19450,19450,19450,1
|
|
20240627,103800,145817430,19450,19450,19450,19450,1
|
|
20240627,103700,145797980,19450,19450,19450,19450,0
|
|
20240627,103600,145797980,19450,19450,19450,19450,5
|
|
20240627,103500,145700730,19420,19410,19420,19410,20
|
|
20240627,103400,145312340,19390,19440,19440,19390,34
|
|
20240627,103300,144652320,19450,19430,19450,19430,15
|
|
20240627,103200,144360590,19440,19440,19440,19440,0
|
|
20240627,103100,144360590,19440,19440,19440,19440,0
|
|
20240627,103000,144360590,19440,19440,19440,19440,8
|
|
20240627,102900,144205070,19440,19440,19440,19440,1
|
|
20240627,102800,144185630,19450,19440,19450,19440,2
|
|
20240627,102700,144146740,19410,19410,19410,19410,1
|
|
20240627,102600,144127330,19450,19400,19450,19400,31
|
|
20240627,102500,143525870,19400,19400,19400,19400,1
|
|
20240627,102400,143506470,19390,19400,19400,19390,207
|
|
20240627,102300,139492670,19400,19400,19400,19400,50
|
|
20240627,102200,138522670,19390,19390,19390,19390,0
|
|
20240627,102100,138522670,19390,19390,19390,19390,50
|
|
20240627,102000,137553170,19400,19400,19400,19400,19
|
|
20240627,101900,137184570,19390,19390,19390,19390,0
|
|
20240627,101800,137184570,19390,19390,19390,19390,28
|
|
20240627,101700,136641650,19390,19390,19390,19390,0
|
|
20240627,101600,136641650,19390,19390,19390,19390,1
|
|
20240627,101500,136622260,19390,19390,19390,19390,34
|
|
20240627,101400,135963000,19370,19370,19370,19370,0
|
|
20240627,101300,135963000,19370,19370,19370,19370,0
|
|
20240627,101200,135963000,19370,19370,19370,19370,25
|
|
20240627,101100,135478750,19370,19370,19370,19370,32
|
|
20240627,101000,134858910,19370,19370,19370,19370,0
|
|
20240627,100900,134858910,19370,19370,19370,19370,0
|
|
20240627,100800,134858910,19370,19370,19370,19370,100
|
|
20240627,100700,132921910,19360,19360,19360,19360,0
|
|
20240627,100600,132921910,19360,19370,19370,19360,53
|
|
20240627,100500,131895750,19380,19380,19380,19380,1
|
|
20240627,100400,131876370,19380,19380,19380,19380,0
|
|
20240627,100300,131876370,19380,19380,19380,19380,0
|
|
20240627,100200,131876370,19380,19380,19380,19380,790
|
|
20240627,100100,116566170,19380,19380,19380,19380,0
|
|
20240627,100000,116566170,19380,19380,19380,19380,207
|
|
20240627,095900,112554510,19360,19360,19360,19360,0
|
|
20240627,095800,112554510,19360,19360,19360,19360,2
|
|
20240627,095700,112515790,19360,19360,19360,19360,0
|
|
20240627,095600,112515790,19360,19360,19360,19360,0
|
|
20240627,095500,112515790,19360,19360,19360,19360,0
|
|
20240627,095400,112515790,19360,19360,19360,19360,0
|
|
20240627,095300,112515790,19360,19360,19360,19360,0
|
|
20240627,095200,112515790,19360,19380,19380,19360,717
|
|
20240627,095100,98633870,19360,19360,19360,19360,30
|
|
20240627,095000,98053070,19380,19380,19380,19380,0
|
|
20240627,094900,98053070,19380,19380,19380,19380,110
|
|
20240627,094800,95921270,19380,19360,19380,19360,65
|
|
20240627,094700,94661770,19380,19380,19380,19380,1
|
|
20240627,094600,94642390,19380,19380,19380,19380,47
|
|
20240627,094500,93731530,19360,19360,19360,19360,0
|
|
20240627,094400,93731530,19360,19360,19360,19360,0
|
|
20240627,094300,93731530,19360,19360,19360,19360,0
|
|
20240627,094200,93731530,19360,19360,19360,19360,400
|
|
20240627,094100,85987530,19360,19360,19360,19360,0
|
|
20240627,094000,85987530,19360,19360,19360,19360,0
|
|
20240627,093900,85987530,19360,19360,19360,19360,0
|
|
20240627,093800,85987530,19360,19360,19360,19360,0
|
|
20240627,093700,85987530,19360,19360,19360,19360,29
|
|
20240627,093600,85426090,19370,19370,19370,19370,0
|
|
20240627,093500,85426090,19370,19360,19370,19360,715
|
|
20240627,093400,71576780,19370,19370,19370,19370,91
|
|
20240627,093300,69814110,19380,19380,19380,19380,46
|
|
20240627,093200,68922630,19380,19380,19380,19370,179
|
|
20240627,093100,65454830,19380,19380,19380,19380,48
|
|
20240627,093000,64524590,19400,19400,19400,19400,2
|
|
20240627,092900,64485790,19400,19400,19400,19400,2
|
|
20240627,092800,64446990,19400,19380,19400,19380,18
|
|
20240627,092700,64098130,19380,19380,19380,19380,20
|
|
20240627,092600,63710530,19380,19380,19380,19380,11
|
|
20240627,092500,63497350,19380,19380,19380,19380,30
|
|
20240627,092400,62915950,19360,19360,19360,19360,1
|
|
20240627,092300,62896590,19350,19350,19350,19350,2
|
|
20240627,092200,62857890,19350,19370,19370,19350,100
|
|
20240627,092100,60921620,19370,19370,19370,19370,10
|
|
20240627,092000,60727920,19370,19370,19370,19370,0
|
|
20240627,091900,60727920,19370,19360,19370,19360,45
|
|
20240627,091800,59856430,19360,19360,19360,19360,1
|
|
20240627,091700,59837070,19360,19360,19360,19350,97
|
|
20240627,091600,57959420,19350,19350,19350,19350,0
|
|
20240627,091500,57959420,19350,19350,19350,19350,178
|
|
20240627,091400,54515120,19350,19370,19370,19350,511
|
|
20240627,091300,44624880,19370,19370,19370,19370,3
|
|
20240627,091200,44566770,19360,19360,19360,19360,0
|
|
20240627,091100,44566770,19360,19360,19360,19360,46
|
|
20240627,091000,43676210,19370,19370,19370,19370,33
|
|
20240627,090900,43037000,19370,19380,19380,19370,79
|
|
20240627,090800,41506090,19390,19390,19390,19380,610
|
|
20240627,090700,29679290,19390,19410,19410,19390,148
|
|
20240627,090600,26808240,19410,19440,19440,19410,210
|
|
20240627,090500,22730680,19450,19490,19530,19450,493
|
|
20240627,090400,13128420,19490,19550,19550,19490,77
|
|
20240627,090300,11625990,19570,19570,19570,19570,1
|
|
20240627,090200,11606420,19500,19500,19500,19500,100
|
|
20240627,090100,9656420,19500,19550,19550,19500,161
|
|
20240627,090000,6516420,19550,19580,19580,19550,133
|