600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,185700,682954150,12480,12480,12480,12480,1139
|
|
20240624,185600,682954150,12480,12480,12480,12480,0
|
|
20240624,185500,682954150,12480,12480,12480,12480,0
|
|
20240624,185400,682954150,12480,12480,12480,12480,0
|
|
20240624,185300,682954150,12480,12480,12480,12480,0
|
|
20240624,185200,682954150,12480,12480,12480,12480,0
|
|
20240624,185100,682954150,12480,12480,12480,12480,0
|
|
20240624,185000,682954150,12480,12480,12480,12480,0
|
|
20240624,184900,682954150,12480,12480,12480,12480,0
|
|
20240624,184800,682954150,12480,12480,12480,12480,0
|
|
20240624,184700,682954150,12480,12480,12480,12480,0
|
|
20240624,184600,682954150,12480,12480,12480,12480,0
|
|
20240624,184500,682954150,12480,12480,12480,12480,0
|
|
20240624,184400,682954150,12480,12480,12480,12480,0
|
|
20240624,184300,682954150,12480,12480,12480,12480,0
|
|
20240624,184200,682954150,12480,12480,12480,12480,0
|
|
20240624,184100,682954150,12480,12480,12480,12480,0
|
|
20240624,184000,682954150,12480,12480,12480,12480,0
|
|
20240624,183900,682954150,12480,12480,12480,12480,0
|
|
20240624,183800,682954150,12480,12480,12480,12480,0
|
|
20240624,183700,682954150,12480,12480,12480,12480,0
|
|
20240624,183600,682954150,12480,12480,12480,12480,0
|
|
20240624,183500,682954150,12480,12480,12480,12480,0
|
|
20240624,183400,682954150,12480,12480,12480,12480,0
|
|
20240624,183300,682954150,12480,12480,12480,12480,0
|
|
20240624,183200,682954150,12480,12480,12480,12480,0
|
|
20240624,183100,682954150,12480,12480,12480,12480,0
|
|
20240624,183000,682954150,12480,12480,12480,12480,0
|
|
20240624,182900,682954150,12480,12480,12480,12480,0
|
|
20240624,182800,682954150,12480,12480,12480,12480,0
|
|
20240624,182700,682954150,12480,12480,12480,12480,1139
|
|
20240624,182600,682954150,12480,12480,12480,12480,0
|
|
20240624,182500,682954150,12480,12480,12480,12480,0
|
|
20240624,182400,682954150,12480,12480,12480,12480,0
|
|
20240624,182300,682954150,12480,12480,12480,12480,0
|
|
20240624,182200,682954150,12480,12480,12480,12480,0
|
|
20240624,182100,682954150,12480,12480,12480,12480,0
|
|
20240624,182000,682954150,12480,12480,12480,12480,0
|
|
20240624,181900,682954150,12480,12480,12480,12480,0
|
|
20240624,181800,682954150,12480,12480,12480,12480,0
|
|
20240624,181700,682954150,12480,12480,12480,12480,0
|
|
20240624,181600,682954150,12480,12480,12480,12480,0
|
|
20240624,181500,682954150,12480,12480,12480,12480,0
|
|
20240624,181400,682954150,12480,12480,12480,12480,0
|
|
20240624,181300,682954150,12480,12480,12480,12480,0
|
|
20240624,181200,682954150,12480,12480,12480,12480,0
|
|
20240624,181100,682954150,12480,12480,12480,12480,0
|
|
20240624,181000,682954150,12480,12480,12480,12480,0
|
|
20240624,180900,682954150,12480,12480,12480,12480,0
|
|
20240624,180800,682954150,12480,12480,12480,12480,0
|
|
20240624,180700,682954150,12480,12480,12480,12480,0
|
|
20240624,180600,682954150,12480,12480,12480,12480,0
|
|
20240624,180500,682954150,12480,12480,12480,12480,0
|
|
20240624,180400,682954150,12480,12480,12480,12480,0
|
|
20240624,180300,682954150,12480,12480,12480,12480,0
|
|
20240624,180200,682954150,12480,12480,12480,12480,0
|
|
20240624,180100,682954150,12480,12480,12480,12480,0
|
|
20240624,180000,682954150,12480,12480,12480,12480,0
|
|
20240624,175900,682954150,12480,12480,12480,12480,0
|
|
20240624,175800,682954150,12480,12480,12480,12480,0
|
|
20240624,175700,682954150,12480,12480,12480,12480,1139
|
|
20240624,175600,682954150,12480,12480,12480,12480,0
|
|
20240624,175500,682954150,12480,12480,12480,12480,0
|
|
20240624,175400,682954150,12480,12480,12480,12480,0
|
|
20240624,175300,682954150,12480,12480,12480,12480,0
|
|
20240624,175200,682954150,12480,12480,12480,12480,0
|
|
20240624,175100,682954150,12480,12480,12480,12480,0
|
|
20240624,175000,682954150,12480,12480,12480,12480,0
|
|
20240624,174900,682954150,12480,12480,12480,12480,0
|
|
20240624,174800,682954150,12480,12480,12480,12480,0
|
|
20240624,174700,682954150,12480,12480,12480,12480,0
|
|
20240624,174600,682954150,12480,12480,12480,12480,0
|
|
20240624,174500,682954150,12480,12480,12480,12480,0
|
|
20240624,174400,682954150,12480,12480,12480,12480,0
|
|
20240624,174300,682954150,12480,12480,12480,12480,0
|
|
20240624,174200,682954150,12480,12480,12480,12480,0
|
|
20240624,174100,682954150,12480,12480,12480,12480,0
|
|
20240624,174000,682954150,12480,12480,12480,12480,0
|
|
20240624,173900,682954150,12480,12480,12480,12480,0
|
|
20240624,173800,682954150,12480,12480,12480,12480,0
|
|
20240624,173700,682954150,12480,12480,12480,12480,0
|
|
20240624,173600,682954150,12480,12480,12480,12480,0
|
|
20240624,173500,682954150,12480,12480,12480,12480,0
|
|
20240624,173400,682954150,12480,12480,12480,12480,0
|
|
20240624,173300,682954150,12480,12480,12480,12480,0
|
|
20240624,173200,682954150,12480,12480,12480,12480,0
|
|
20240624,173100,682954150,12480,12480,12480,12480,0
|
|
20240624,173000,682954150,12480,12480,12480,12480,0
|
|
20240624,172900,682954150,12480,12480,12480,12480,0
|
|
20240624,172800,682954150,12480,12480,12480,12480,0
|
|
20240624,172700,682954150,12480,12480,12480,12480,1139
|
|
20240624,172600,682954150,12480,12480,12480,12480,0
|
|
20240624,172500,682954150,12480,12480,12480,12480,0
|
|
20240624,172400,682954150,12480,12480,12480,12480,0
|
|
20240624,172300,682954150,12480,12480,12480,12480,0
|
|
20240624,172200,682954150,12480,12480,12480,12480,0
|
|
20240624,172100,682954150,12480,12480,12480,12480,0
|
|
20240624,172000,682954150,12480,12480,12480,12480,0
|
|
20240624,171900,682954150,12480,12480,12480,12480,0
|
|
20240624,171800,682954150,12480,12480,12480,12480,0
|
|
20240624,171700,682954150,12480,12480,12480,12480,0
|
|
20240624,171600,682954150,12480,12480,12480,12480,0
|
|
20240624,171500,682954150,12480,12480,12480,12480,0
|
|
20240624,171400,682954150,12480,12480,12480,12480,0
|
|
20240624,171300,682954150,12480,12480,12480,12480,0
|
|
20240624,171200,682954150,12480,12480,12480,12480,0
|
|
20240624,171100,682954150,12480,12480,12480,12480,0
|
|
20240624,171000,682954150,12480,12480,12480,12480,0
|
|
20240624,170900,682954150,12480,12480,12480,12480,0
|
|
20240624,170800,682954150,12480,12480,12480,12480,0
|
|
20240624,170700,682954150,12480,12480,12480,12480,0
|
|
20240624,170600,682954150,12480,12480,12480,12480,0
|
|
20240624,170500,682954150,12480,12480,12480,12480,0
|
|
20240624,170400,682954150,12480,12480,12480,12480,0
|
|
20240624,170300,682954150,12480,12480,12480,12480,0
|
|
20240624,170200,682954150,12480,12480,12480,12480,0
|
|
20240624,170100,682954150,12480,12480,12480,12480,0
|
|
20240624,170000,682954150,12480,12480,12480,12480,0
|
|
20240624,165900,682954150,12480,12480,12480,12480,0
|
|
20240624,165800,682954150,12480,12480,12480,12480,0
|
|
20240624,165700,682954150,12480,12480,12480,12480,1139
|
|
20240624,165600,682954150,12480,12480,12480,12480,0
|
|
20240624,165500,682954150,12480,12480,12480,12480,0
|
|
20240624,165400,682954150,12480,12480,12480,12480,0
|
|
20240624,165300,682954150,12480,12480,12480,12480,0
|
|
20240624,165200,682954150,12480,12480,12480,12480,0
|
|
20240624,165100,682954150,12480,12480,12480,12480,0
|
|
20240624,165000,682954150,12480,12480,12480,12480,0
|
|
20240624,164900,682954150,12480,12480,12480,12480,0
|
|
20240624,164800,682954150,12480,12480,12480,12480,0
|
|
20240624,164700,682954150,12480,12480,12480,12480,0
|
|
20240624,164600,682954150,12480,12480,12480,12480,0
|
|
20240624,164500,682954150,12480,12480,12480,12480,0
|
|
20240624,164400,682954150,12480,12480,12480,12480,0
|
|
20240624,164300,682954150,12480,12480,12480,12480,0
|
|
20240624,164200,682954150,12480,12480,12480,12480,0
|
|
20240624,164100,682954150,12480,12480,12480,12480,0
|
|
20240624,164000,682954150,12480,12480,12480,12480,0
|
|
20240624,163900,682954150,12480,12480,12480,12480,0
|
|
20240624,163800,682954150,12480,12480,12480,12480,0
|
|
20240624,163700,682954150,12480,12480,12480,12480,0
|
|
20240624,163600,682954150,12480,12480,12480,12480,0
|
|
20240624,163500,682954150,12480,12480,12480,12480,0
|
|
20240624,163400,682954150,12480,12480,12480,12480,0
|
|
20240624,163300,682954150,12480,12480,12480,12480,0
|
|
20240624,163200,682954150,12480,12480,12480,12480,0
|
|
20240624,163100,682954150,12480,12480,12480,12480,0
|
|
20240624,163000,682954150,12480,12480,12480,12480,0
|
|
20240624,162900,682954150,12480,12480,12480,12480,0
|
|
20240624,162800,682954150,12480,12480,12480,12480,0
|
|
20240624,162700,682954150,12480,12480,12480,12480,1139
|
|
20240624,162600,682954150,12480,12480,12480,12480,0
|
|
20240624,162500,682954150,12480,12480,12480,12480,0
|
|
20240624,162400,682954150,12480,12480,12480,12480,0
|
|
20240624,162300,682954150,12480,12480,12480,12480,0
|
|
20240624,162200,682954150,12480,12480,12480,12480,0
|
|
20240624,162100,682954150,12480,12480,12480,12480,0
|
|
20240624,162000,682954150,12480,12480,12480,12480,0
|
|
20240624,161900,682954150,12480,12480,12480,12480,0
|
|
20240624,161800,682954150,12480,12480,12480,12480,0
|
|
20240624,161700,682954150,12480,12480,12480,12480,0
|
|
20240624,161600,682954150,12480,12480,12480,12480,0
|
|
20240624,161500,682954150,12480,12480,12480,12480,0
|
|
20240624,161400,682954150,12480,12480,12480,12480,0
|
|
20240624,161300,682954150,12480,12480,12480,12480,0
|
|
20240624,161200,682954150,12480,12480,12480,12480,0
|
|
20240624,161100,682954150,12480,12480,12480,12480,0
|
|
20240624,161000,682954150,12480,12480,12480,12480,0
|
|
20240624,160900,682954150,12480,12480,12480,12480,0
|
|
20240624,160800,682954150,12480,12480,12480,12480,0
|
|
20240624,160700,682954150,12480,12480,12480,12480,0
|
|
20240624,160600,682954150,12480,12480,12480,12480,0
|
|
20240624,160500,682954150,12480,12480,12480,12480,0
|
|
20240624,160400,682954150,12480,12480,12480,12480,0
|
|
20240624,160300,682954150,12480,12480,12480,12480,0
|
|
20240624,160200,682954150,12480,12480,12480,12480,0
|
|
20240624,160100,682954150,12480,12480,12480,12480,0
|
|
20240624,160000,682954150,12480,12480,12480,12480,0
|
|
20240624,155900,682954150,12480,12480,12480,12480,0
|
|
20240624,155800,682954150,12480,12480,12480,12480,0
|
|
20240624,155700,682954150,12480,12480,12480,12480,1139
|
|
20240624,155600,682954150,12480,12480,12480,12480,0
|
|
20240624,155500,682954150,12480,12480,12480,12480,0
|
|
20240624,155400,682954150,12480,12480,12480,12480,0
|
|
20240624,155300,682954150,12480,12480,12480,12480,0
|
|
20240624,155200,682954150,12480,12480,12480,12480,0
|
|
20240624,155100,682954150,12480,12480,12480,12480,0
|
|
20240624,155000,682954150,12480,12480,12480,12480,0
|
|
20240624,154900,682954150,12480,12480,12480,12480,0
|
|
20240624,154800,682954150,12480,12480,12480,12480,0
|
|
20240624,154700,682954150,12480,12480,12480,12480,0
|
|
20240624,154600,682954150,12480,12480,12480,12480,0
|
|
20240624,154500,682954150,12480,12480,12480,12480,0
|
|
20240624,154400,682954150,12480,12480,12480,12480,0
|
|
20240624,154300,682954150,12480,12480,12480,12480,0
|
|
20240624,154200,682954150,12480,12480,12480,12480,0
|
|
20240624,154100,682954150,12480,12480,12480,12480,0
|
|
20240624,154000,682954150,12480,12480,12480,12480,0
|
|
20240624,153900,682954150,12480,12480,12480,12480,0
|
|
20240624,153800,682954150,12480,12480,12480,12480,0
|
|
20240624,153700,682954150,12480,12480,12480,12480,0
|
|
20240624,153600,682954150,12480,12480,12480,12480,0
|
|
20240624,153500,682954150,12480,12480,12480,12480,0
|
|
20240624,153400,682954150,12480,12480,12480,12480,0
|
|
20240624,153300,682954150,12480,12480,12480,12480,0
|
|
20240624,153200,682954150,12480,12480,12480,12480,0
|
|
20240624,153100,682954150,12480,12480,12480,12480,0
|
|
20240624,153000,682954150,12480,12480,12480,12480,1139
|
|
20240624,152900,668739430,12490,12490,12490,12490,0
|
|
20240624,152800,668739430,12490,12490,12490,12490,0
|
|
20240624,152700,668739430,12490,12490,12490,12490,0
|
|
20240624,152600,668739430,12490,12490,12490,12490,0
|
|
20240624,152500,668739430,12490,12490,12490,12490,0
|
|
20240624,152400,668739430,12490,12490,12490,12490,0
|
|
20240624,152300,668739430,12490,12490,12490,12490,0
|
|
20240624,152200,668739430,12490,12490,12490,12490,0
|
|
20240624,152100,668739430,12490,12490,12490,12490,0
|
|
20240624,152000,668739430,12490,12490,12490,12490,0
|
|
20240624,151900,668739430,12490,12490,12490,12400,20
|
|
20240624,151800,668490530,12400,12510,12510,12400,2614
|
|
20240624,151700,636004820,12550,12550,12550,12550,315
|
|
20240624,151600,632051570,12550,12550,12550,12550,18
|
|
20240624,151500,631825670,12500,12500,12500,12500,160
|
|
20240624,151400,629825670,12500,12510,12510,12500,62
|
|
20240624,151300,629050660,12510,12570,12570,12510,92
|
|
20240624,151200,627897360,12560,12580,12580,12560,392
|
|
20240624,151100,622969720,12580,12580,12580,12580,3
|
|
20240624,151000,622931980,12560,12560,12560,12560,1
|
|
20240624,150900,622919420,12580,12580,12580,12580,0
|
|
20240624,150800,622919420,12580,12590,12600,12580,41
|
|
20240624,150700,622403460,12600,12600,12600,12600,0
|
|
20240624,150600,622403460,12600,12600,12600,12600,166
|
|
20240624,150500,620311860,12580,12580,12580,12580,0
|
|
20240624,150400,620311860,12580,12580,12580,12580,0
|
|
20240624,150300,620311860,12580,12580,12580,12580,8
|
|
20240624,150200,620211220,12580,12570,12580,12570,80
|
|
20240624,150100,619204900,12570,12570,12570,12570,69
|
|
20240624,150000,618337570,12570,12570,12570,12570,0
|
|
20240624,145900,618337570,12570,12570,12570,12570,0
|
|
20240624,145800,618337570,12570,12570,12570,12570,237
|
|
20240624,145700,615358480,12580,12580,12580,12580,0
|
|
20240624,145600,615358480,12580,12580,12580,12580,0
|
|
20240624,145500,615358480,12580,12580,12580,12580,1
|
|
20240624,145400,615345900,12580,12580,12580,12580,0
|
|
20240624,145300,615345900,12580,12580,12580,12580,44
|
|
20240624,145200,614792380,12580,12580,12580,12580,0
|
|
20240624,145100,614792380,12580,12580,12580,12580,0
|
|
20240624,145000,614792380,12580,12580,12580,12580,0
|
|
20240624,144900,614792380,12580,12580,12580,12580,0
|
|
20240624,144800,614792380,12580,12580,12580,12580,0
|
|
20240624,144700,614792380,12580,12580,12580,12580,18
|
|
20240624,144600,614565940,12570,12570,12570,12570,1
|
|
20240624,144500,614553370,12570,12570,12570,12570,171
|
|
20240624,144400,612403900,12580,12580,12580,12580,0
|
|
20240624,144300,612403900,12580,12580,12580,12580,0
|
|
20240624,144200,612403900,12580,12580,12580,12580,1
|
|
20240624,144100,612391320,12580,12580,12580,12580,0
|
|
20240624,144000,612391320,12580,12580,12580,12580,0
|
|
20240624,143900,612391320,12580,12580,12580,12580,0
|
|
20240624,143800,612391320,12580,12580,12580,12580,0
|
|
20240624,143700,612391320,12580,12580,12580,12580,0
|
|
20240624,143600,612391320,12580,12580,12580,12580,0
|
|
20240624,143500,612391320,12580,12590,12590,12580,202
|
|
20240624,143400,609850150,12590,12590,12590,12590,0
|
|
20240624,143300,609850150,12590,12590,12590,12590,80
|
|
20240624,143200,608842950,12590,12590,12590,12590,0
|
|
20240624,143100,608842950,12590,12590,12590,12590,0
|
|
20240624,143000,608842950,12590,12610,12620,12590,601
|
|
20240624,142900,601268720,12620,12620,12620,12620,50
|
|
20240624,142800,600637720,12610,12610,12610,12610,28
|
|
20240624,142700,600284640,12610,12610,12610,12610,50
|
|
20240624,142600,599654140,12600,12600,12600,12600,6
|
|
20240624,142500,599578540,12600,12600,12600,12600,41
|
|
20240624,142400,599061940,12600,12600,12600,12600,3
|
|
20240624,142300,599024140,12590,12590,12590,12590,0
|
|
20240624,142200,599024140,12590,12590,12590,12590,8
|
|
20240624,142100,598923420,12610,12590,12610,12590,500
|
|
20240624,142000,592623350,12590,12590,12590,12590,3
|
|
20240624,141900,592585580,12590,12590,12590,12590,1
|
|
20240624,141800,592572990,12590,12600,12600,12590,17
|
|
20240624,141700,592358830,12590,12590,12590,12590,5
|
|
20240624,141600,592295880,12590,12590,12590,12590,0
|
|
20240624,141500,592295880,12590,12590,12590,12590,34
|
|
20240624,141400,591867820,12590,12600,12600,12590,24
|
|
20240624,141300,591565440,12580,12580,12580,12580,330
|
|
20240624,141200,587414040,12580,12580,12580,12580,100
|
|
20240624,141100,586156040,12590,12590,12590,12590,205
|
|
20240624,141000,583575090,12580,12580,12580,12580,0
|
|
20240624,140900,583575090,12580,12580,12580,12580,5
|
|
20240624,140800,583512190,12580,12580,12580,12580,13
|
|
20240624,140700,583348650,12580,12580,12580,12580,66
|
|
20240624,140600,582518370,12580,12580,12580,12580,0
|
|
20240624,140500,582518370,12580,12580,12580,12580,5
|
|
20240624,140400,582455470,12560,12560,12560,12560,0
|
|
20240624,140300,582455470,12560,12560,12560,12560,1
|
|
20240624,140200,582442910,12560,12560,12560,12560,14
|
|
20240624,140100,582267070,12560,12560,12560,12560,0
|
|
20240624,140000,582267070,12560,12560,12560,12560,0
|
|
20240624,135900,582267070,12560,12560,12560,12560,1
|
|
20240624,135800,582254510,12570,12570,12570,12570,44
|
|
20240624,135700,581701430,12560,12560,12560,12560,1
|
|
20240624,135600,581688870,12560,12560,12560,12560,0
|
|
20240624,135500,581688870,12560,12560,12560,12560,3
|
|
20240624,135400,581651190,12560,12560,12560,12560,0
|
|
20240624,135300,581651190,12560,12560,12560,12560,0
|
|
20240624,135200,581651190,12560,12560,12560,12560,5
|
|
20240624,135100,581588390,12560,12560,12560,12560,40
|
|
20240624,135000,581085990,12510,12510,12510,12510,0
|
|
20240624,134900,581085990,12510,12520,12520,12510,338
|
|
20240624,134800,576854840,12520,12520,12520,12520,0
|
|
20240624,134700,576854840,12520,12520,12520,12520,112
|
|
20240624,134600,575452600,12520,12520,12520,12520,5
|
|
20240624,134500,575390000,12520,12530,12530,12520,130
|
|
20240624,134400,573762140,12550,12570,12570,12550,556
|
|
20240624,134300,566773620,12570,12570,12570,12570,44
|
|
20240624,134200,566220540,12570,12570,12570,12570,2
|
|
20240624,134100,566195400,12570,12570,12570,12570,0
|
|
20240624,134000,566195400,12570,12570,12570,12570,0
|
|
20240624,133900,566195400,12570,12570,12570,12570,0
|
|
20240624,133800,566195400,12570,12570,12570,12570,0
|
|
20240624,133700,566195400,12570,12550,12570,12550,33
|
|
20240624,133600,565780990,12550,12550,12550,12550,16
|
|
20240624,133500,565580190,12550,12550,12550,12550,17
|
|
20240624,133400,565366840,12540,12520,12540,12520,31
|
|
20240624,133300,564978640,12520,12520,12520,12520,0
|
|
20240624,133200,564978640,12520,12520,12520,12520,3
|
|
20240624,133100,564941080,12540,12540,12540,12540,0
|
|
20240624,133000,564941080,12540,12540,12540,12540,0
|
|
20240624,132900,564941080,12540,12540,12540,12540,290
|
|
20240624,132800,561304480,12540,12540,12540,12540,30
|
|
20240624,132700,560928280,12510,12510,12530,12510,198
|
|
20240624,132600,558448700,12500,12500,12500,12500,58
|
|
20240624,132500,557723700,12490,12490,12490,12490,0
|
|
20240624,132400,557723700,12490,12480,12490,12480,33
|
|
20240624,132300,557311540,12480,12480,12480,12480,10
|
|
20240624,132200,557186740,12440,12440,12440,12440,0
|
|
20240624,132100,557186740,12440,12440,12440,12440,0
|
|
20240624,132000,557186740,12440,12440,12440,12440,100
|
|
20240624,131900,555942740,12490,12490,12490,12490,0
|
|
20240624,131800,555942740,12490,12490,12490,12490,0
|
|
20240624,131700,555942740,12490,12490,12490,12490,8
|
|
20240624,131600,555842820,12480,12480,12480,12480,18
|
|
20240624,131500,555618180,12420,12420,12420,12420,30
|
|
20240624,131400,555245580,12410,12410,12410,12410,0
|
|
20240624,131300,555245580,12410,12410,12410,12410,1
|
|
20240624,131200,555233170,12400,12430,12430,12400,1100
|
|
20240624,131100,541576070,12430,12430,12430,12430,0
|
|
20240624,131000,541576070,12430,12430,12430,12430,82
|
|
20240624,130900,540556810,12430,12500,12500,12430,184
|
|
20240624,130800,538267290,12500,12500,12500,12500,22
|
|
20240624,130700,537992290,12430,12430,12430,12430,250
|
|
20240624,130600,534884790,12430,12430,12430,12430,200
|
|
20240624,130500,532398790,12440,12460,12490,12440,516
|
|
20240624,130400,525961560,12400,12400,12400,12400,0
|
|
20240624,130300,525961560,12400,12400,12400,12400,0
|
|
20240624,130200,525961560,12400,12400,12400,12400,816
|
|
20240624,130100,515843160,12460,12400,12460,12400,250
|
|
20240624,130000,512742150,12400,12530,12530,12400,3639
|
|
20240624,125900,467393230,12540,12560,12560,12540,1927
|
|
20240624,125800,443209960,12560,12560,12560,12560,30
|
|
20240624,125700,442833160,12560,12580,12580,12560,1702
|
|
20240624,125600,421446800,12580,12580,12580,12580,120
|
|
20240624,125500,419937200,12580,12590,12590,12580,614
|
|
20240624,125400,412207750,12600,12600,12600,12600,3
|
|
20240624,125300,412169950,12600,12600,12600,12600,0
|
|
20240624,125200,412169950,12600,12600,12600,12600,0
|
|
20240624,125100,412169950,12600,12600,12600,12600,0
|
|
20240624,125000,412169950,12600,12600,12600,12600,0
|
|
20240624,124900,412169950,12600,12600,12600,12600,149
|
|
20240624,124800,410292550,12600,12600,12600,12600,0
|
|
20240624,124700,410292550,12600,12600,12600,12600,11
|
|
20240624,124600,410153950,12600,12620,12620,12600,14
|
|
20240624,124500,409977470,12600,12600,12600,12600,0
|
|
20240624,124400,409977470,12600,12600,12600,12600,63
|
|
20240624,124300,409183670,12620,12620,12620,12620,0
|
|
20240624,124200,409183670,12620,12600,12620,12600,323
|
|
20240624,124100,405113410,12600,12600,12600,12600,0
|
|
20240624,124000,405113410,12600,12600,12600,12600,30
|
|
20240624,123900,404735410,12600,12600,12600,12600,1
|
|
20240624,123800,404722810,12600,12600,12600,12600,300
|
|
20240624,123700,400942810,12600,12600,12600,12600,510
|
|
20240624,123600,394516810,12600,12600,12600,12600,53
|
|
20240624,123500,393849010,12600,12600,12600,12600,105
|
|
20240624,123400,392526010,12600,12610,12610,12600,983
|
|
20240624,123300,380136270,12610,12610,12610,12610,100
|
|
20240624,123200,378875270,12610,12610,12610,12610,0
|
|
20240624,123100,378875270,12610,12610,12610,12610,33
|
|
20240624,123000,378459140,12610,12610,12610,12610,20
|
|
20240624,122900,378206940,12600,12600,12600,12600,0
|
|
20240624,122800,378206940,12600,12610,12610,12600,100
|
|
20240624,122700,376946600,12610,12620,12620,12610,1087
|
|
20240624,122600,363239470,12620,12620,12620,12620,44
|
|
20240624,122500,362684190,12610,12620,12620,12610,29
|
|
20240624,122400,362318300,12620,12610,12620,12610,34
|
|
20240624,122300,361889370,12620,12620,12620,12620,120
|
|
20240624,122200,360374970,12620,12620,12620,12620,0
|
|
20240624,122100,360374970,12620,12620,12620,12620,7
|
|
20240624,122000,360286630,12620,12620,12620,12620,0
|
|
20240624,121900,360286630,12620,12620,12620,12620,2
|
|
20240624,121800,360261390,12620,12620,12620,12620,0
|
|
20240624,121700,360261390,12620,12620,12620,12620,22
|
|
20240624,121600,359983750,12620,12610,12620,12610,520
|
|
20240624,121500,353426350,12620,12620,12620,12620,0
|
|
20240624,121400,353426350,12620,12620,12620,12620,0
|
|
20240624,121300,353426350,12620,12620,12620,12620,1
|
|
20240624,121200,353413730,12620,12620,12620,12610,222
|
|
20240624,121100,350614090,12620,12620,12620,12610,98
|
|
20240624,121000,349378110,12610,12610,12610,12610,0
|
|
20240624,120900,349378110,12610,12620,12620,12610,45
|
|
20240624,120800,348810230,12610,12620,12620,12610,36
|
|
20240624,120700,348355970,12620,12620,12620,12620,0
|
|
20240624,120600,348355970,12620,12620,12620,12620,56
|
|
20240624,120500,347649250,12620,12620,12620,12620,0
|
|
20240624,120400,347649250,12620,12620,12620,12620,0
|
|
20240624,120300,347649250,12620,12620,12620,12620,1
|
|
20240624,120200,347636630,12620,12620,12620,12620,38
|
|
20240624,120100,347157070,12620,12620,12620,12620,719
|
|
20240624,120000,338083290,12620,12620,12620,12620,0
|
|
20240624,115900,338083290,12620,12620,12620,12620,0
|
|
20240624,115800,338083290,12620,12620,12620,12620,100
|
|
20240624,115700,336821290,12620,12630,12630,12620,100
|
|
20240624,115600,335558780,12620,12620,12620,12620,0
|
|
20240624,115500,335558780,12620,12620,12620,12620,0
|
|
20240624,115400,335558780,12620,12620,12620,12620,0
|
|
20240624,115300,335558780,12620,12630,12630,12620,50
|
|
20240624,115200,334927420,12640,12640,12640,12640,0
|
|
20240624,115100,334927420,12640,12640,12640,12640,57
|
|
20240624,115000,334206940,12620,12620,12620,12620,0
|
|
20240624,114900,334206940,12620,12620,12620,12620,0
|
|
20240624,114800,334206940,12620,12620,12620,12620,0
|
|
20240624,114700,334206940,12620,12620,12620,12620,0
|
|
20240624,114600,334206940,12620,12630,12630,12620,140
|
|
20240624,114500,332440040,12630,12630,12630,12630,0
|
|
20240624,114400,332440040,12630,12630,12630,12630,0
|
|
20240624,114300,332440040,12630,12630,12630,12630,0
|
|
20240624,114200,332440040,12630,12640,12640,12630,100
|
|
20240624,114100,331176940,12670,12670,12670,12670,0
|
|
20240624,114000,331176940,12670,12620,12670,12620,76
|
|
20240624,113900,330217770,12670,12670,12670,12670,24
|
|
20240624,113800,329913690,12620,12620,12620,12620,1720
|
|
20240624,113700,308207290,12620,12660,12660,12620,100
|
|
20240624,113600,306944490,12620,12620,12620,12620,0
|
|
20240624,113500,306944490,12620,12630,12630,12620,176
|
|
20240624,113400,304723120,12620,12620,12620,12620,0
|
|
20240624,113300,304723120,12620,12620,12620,12620,0
|
|
20240624,113200,304723120,12620,12620,12620,12620,0
|
|
20240624,113100,304723120,12620,12630,12630,12620,401
|
|
20240624,113000,299662490,12620,12620,12620,12620,0
|
|
20240624,112900,299662490,12620,12640,12640,12620,500
|
|
20240624,112800,293349250,12640,12690,12690,12640,244
|
|
20240624,112700,290260190,12700,12690,12700,12690,58
|
|
20240624,112600,289523970,12690,12690,12690,12690,25
|
|
20240624,112500,289206720,12690,12690,12690,12690,100
|
|
20240624,112400,287937720,12650,12650,12650,12650,391
|
|
20240624,112300,282991570,12650,12650,12650,12650,0
|
|
20240624,112200,282991570,12650,12650,12650,12650,0
|
|
20240624,112100,282991570,12650,12650,12650,12650,0
|
|
20240624,112000,282991570,12650,12650,12650,12650,32
|
|
20240624,111900,282586770,12640,12640,12640,12640,85
|
|
20240624,111800,281512370,12640,12650,12650,12640,105
|
|
20240624,111700,280185120,12650,12650,12650,12650,63
|
|
20240624,111600,279388170,12650,12650,12650,12650,509
|
|
20240624,111500,272949320,12650,12650,12650,12650,0
|
|
20240624,111400,272949320,12650,12650,12650,12650,30
|
|
20240624,111300,272569820,12650,12650,12690,12630,1238
|
|
20240624,111200,256919420,12690,12690,12690,12690,0
|
|
20240624,111100,256919420,12690,12690,12690,12690,0
|
|
20240624,111000,256919420,12690,12690,12690,12690,0
|
|
20240624,110900,256919420,12690,12690,12690,12690,0
|
|
20240624,110800,256919420,12690,12690,12690,12690,0
|
|
20240624,110700,256919420,12690,12690,12690,12690,0
|
|
20240624,110600,256919420,12690,12690,12690,12690,1
|
|
20240624,110500,256906730,12640,12640,12640,12640,418
|
|
20240624,110400,251623210,12640,12680,12700,12640,1429
|
|
20240624,110300,233533880,12690,12690,12690,12690,123
|
|
20240624,110200,231973010,12690,12690,12690,12690,115
|
|
20240624,110100,230513660,12690,12690,12690,12690,0
|
|
20240624,110000,230513660,12690,12700,12700,12690,90
|
|
20240624,105900,229371410,12700,12700,12700,12700,90
|
|
20240624,105800,228228410,12700,12700,12700,12700,220
|
|
20240624,105700,225434410,12700,12710,12710,12700,131
|
|
20240624,105600,223769500,12710,12710,12710,12710,194
|
|
20240624,105500,221303760,12720,12750,12750,12720,1862
|
|
20240624,105400,197608810,12750,12750,12750,12750,531
|
|
20240624,105300,190838560,12750,12750,12750,12750,0
|
|
20240624,105200,190838560,12750,12750,12750,12750,2
|
|
20240624,105100,190813060,12760,12780,12780,12760,398
|
|
20240624,105000,185734260,12760,12760,12760,12760,25
|
|
20240624,104900,185415260,12760,12760,12760,12760,0
|
|
20240624,104800,185415260,12760,12760,12760,12760,40
|
|
20240624,104700,184904860,12760,12770,12770,12760,200
|
|
20240624,104600,182351020,12780,12780,12780,12780,0
|
|
20240624,104500,182351020,12780,12780,12780,12780,10
|
|
20240624,104400,182223220,12770,12770,12770,12770,0
|
|
20240624,104300,182223220,12770,12770,12770,12770,0
|
|
20240624,104200,182223220,12770,12770,12770,12770,32
|
|
20240624,104100,181814580,12770,12770,12770,12770,1
|
|
20240624,104000,181801810,12800,12790,12800,12790,550
|
|
20240624,103900,174765010,12780,12780,12780,12780,170
|
|
20240624,103800,172592410,12760,12770,12770,12760,158
|
|
20240624,103700,170575510,12780,12780,12780,12780,6
|
|
20240624,103600,170498830,12780,12780,12780,12780,0
|
|
20240624,103500,170498830,12780,12810,12810,12780,1190
|
|
20240624,103400,155270470,12810,12810,12810,12810,0
|
|
20240624,103300,155270470,12810,12810,12810,12810,682
|
|
20240624,103200,146534050,12810,12810,12810,12810,0
|
|
20240624,103100,146534050,12810,12830,12830,12810,1242
|
|
20240624,103000,130611770,12840,12840,12840,12840,0
|
|
20240624,102900,130611770,12840,12880,12880,12840,938
|
|
20240624,102800,118556270,12870,12860,12870,12860,31
|
|
20240624,102700,118157600,12860,12860,12860,12860,0
|
|
20240624,102600,118157600,12860,12860,12860,12860,0
|
|
20240624,102500,118157600,12860,12860,12860,12860,0
|
|
20240624,102400,118157600,12860,12860,12860,12860,0
|
|
20240624,102300,118157600,12860,12860,12860,12860,0
|
|
20240624,102200,118157600,12860,12860,12860,12860,0
|
|
20240624,102100,118157600,12860,12860,12860,12860,0
|
|
20240624,102000,118157600,12860,12860,12860,12860,40
|
|
20240624,101900,117643200,12860,12860,12860,12860,21
|
|
20240624,101800,117373140,12850,12850,12850,12850,0
|
|
20240624,101700,117373140,12850,12850,12850,12850,10
|
|
20240624,101600,117244640,12850,12850,12850,12850,30
|
|
20240624,101500,116859140,12860,12870,12870,12860,304
|
|
20240624,101400,112949620,12960,12960,12960,12960,0
|
|
20240624,101300,112949620,12960,12960,12960,12960,0
|
|
20240624,101200,112949620,12960,12960,12960,12960,95
|
|
20240624,101100,111718420,12990,12990,12990,12990,1
|
|
20240624,101000,111705430,13010,13010,13010,13010,0
|
|
20240624,100900,111705430,13010,12990,13010,12990,781
|
|
20240624,100800,101553360,12990,12990,12990,12990,16
|
|
20240624,100700,101345520,13000,12980,13000,12980,323
|
|
20240624,100600,97150210,12970,12970,12980,12970,4
|
|
20240624,100500,97098320,12950,12950,12950,12950,97
|
|
20240624,100400,95842170,12950,12940,12950,12940,31
|
|
20240624,100300,95441020,12930,12920,12930,12920,57
|
|
20240624,100200,94704480,12920,12910,12920,12910,17
|
|
20240624,100100,94484990,12900,12890,12900,12890,73
|
|
20240624,100000,93543920,12890,12860,12890,12860,249
|
|
20240624,095900,90337310,12860,12860,12860,12860,609
|
|
20240624,095800,82505570,12860,12860,12870,12860,33
|
|
20240624,095700,82081090,12860,12860,12870,12860,6
|
|
20240624,095600,82003920,12860,12870,12870,12860,514
|
|
20240624,095500,75393770,12870,12870,12870,12870,0
|
|
20240624,095400,75393770,12870,12870,12870,12870,0
|
|
20240624,095300,75393770,12870,12870,12870,12870,39
|
|
20240624,095200,74891840,12870,12870,12870,12860,79
|
|
20240624,095100,73875870,12870,12890,12890,12870,634
|
|
20240624,095000,65711060,12890,12890,12890,12890,51
|
|
20240624,094900,65053670,12910,12910,12910,12910,40
|
|
20240624,094800,64537270,12890,12890,12890,12890,22
|
|
20240624,094700,64253690,12890,12890,12890,12890,0
|
|
20240624,094600,64253690,12890,12890,12890,12890,0
|
|
20240624,094500,64253690,12890,12890,12890,12890,0
|
|
20240624,094400,64253690,12890,12890,12890,12890,16
|
|
20240624,094300,64047450,12880,12880,12880,12880,0
|
|
20240624,094200,64047450,12880,12880,12880,12880,30
|
|
20240624,094100,63661050,12880,12900,12900,12880,587
|
|
20240624,094000,56094350,12910,12910,12910,12910,223
|
|
20240624,093900,53215420,12920,12920,12920,12920,1
|
|
20240624,093800,53202500,12920,12940,12940,12920,90
|
|
20240624,093700,52038600,12940,12940,12940,12940,242
|
|
20240624,093600,48907120,12940,12980,12980,12940,374
|
|
20240624,093500,44066360,12980,12980,12980,12980,0
|
|
20240624,093400,44066360,12980,12980,12980,12980,64
|
|
20240624,093300,43235640,12980,12980,12980,12970,101
|
|
20240624,093200,41925230,12980,12980,12980,12980,119
|
|
20240624,093100,40380610,12980,12980,12980,12980,0
|
|
20240624,093000,40380610,12980,13000,13000,12980,115
|
|
20240624,092900,38887610,13010,13000,13010,13000,177
|
|
20240624,092800,36585790,12980,12980,12980,12980,0
|
|
20240624,092700,36585790,12980,12970,12980,12970,41
|
|
20240624,092600,36053620,12980,12980,12980,12980,33
|
|
20240624,092500,35625280,12970,12960,12970,12960,462
|
|
20240624,092400,29636660,12950,12950,12950,12950,0
|
|
20240624,092300,29636660,12950,12950,12950,12950,28
|
|
20240624,092200,29274060,12950,12950,12950,12950,1
|
|
20240624,092100,29261110,12940,12940,12940,12940,1
|
|
20240624,092000,29248170,12940,12940,12940,12930,153
|
|
20240624,091900,27268360,12940,12940,12940,12940,100
|
|
20240624,091800,25974360,12950,12960,12960,12950,43
|
|
20240624,091700,25417490,12960,12960,12960,12960,0
|
|
20240624,091600,25417490,12960,12960,12960,12960,82
|
|
20240624,091500,24354770,12930,12930,12930,12930,20
|
|
20240624,091400,24096170,12930,12950,12950,12930,193
|
|
20240624,091300,21596840,12930,12930,12930,12930,1
|
|
20240624,091200,21583910,12920,12920,12920,12920,0
|
|
20240624,091100,21583910,12920,12920,12930,12920,71
|
|
20240624,091000,20666130,12930,12950,12950,12920,163
|
|
20240624,090900,18557550,12920,12920,12920,12920,0
|
|
20240624,090800,18557550,12920,12930,12930,12920,80
|
|
20240624,090700,17523840,12910,12910,12910,12910,63
|
|
20240624,090600,16710510,12970,12970,12970,12970,66
|
|
20240624,090500,15854490,12980,12980,12980,12980,5
|
|
20240624,090400,15789590,12980,12980,12980,12980,95
|
|
20240624,090300,14556490,12990,12970,12990,12970,127
|
|
20240624,090200,12906850,12880,13000,13000,12880,197
|
|
20240624,090100,10366420,13000,12990,13000,12910,287
|
|
20240624,090000,6646660,13000,13000,13000,13000,328
|