622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,191900,330051250,10410,10410,10410,10410,1390
|
|
20240624,191800,330051250,10410,10410,10410,10410,0
|
|
20240624,191700,330051250,10410,10410,10410,10410,0
|
|
20240624,191600,330051250,10410,10410,10410,10410,0
|
|
20240624,191500,330051250,10410,10410,10410,10410,0
|
|
20240624,191400,330051250,10410,10410,10410,10410,0
|
|
20240624,191300,330051250,10410,10410,10410,10410,0
|
|
20240624,191200,330051250,10410,10410,10410,10410,0
|
|
20240624,191100,330051250,10410,10410,10410,10410,0
|
|
20240624,191000,330051250,10410,10410,10410,10410,0
|
|
20240624,190900,330051250,10410,10410,10410,10410,0
|
|
20240624,190800,330051250,10410,10410,10410,10410,0
|
|
20240624,190700,330051250,10410,10410,10410,10410,0
|
|
20240624,190600,330051250,10410,10410,10410,10410,0
|
|
20240624,190500,330051250,10410,10410,10410,10410,0
|
|
20240624,190400,330051250,10410,10410,10410,10410,0
|
|
20240624,190300,330051250,10410,10410,10410,10410,0
|
|
20240624,190200,330051250,10410,10410,10410,10410,0
|
|
20240624,190100,330051250,10410,10410,10410,10410,0
|
|
20240624,190000,330051250,10410,10410,10410,10410,0
|
|
20240624,185900,330051250,10410,10410,10410,10410,0
|
|
20240624,185800,330051250,10410,10410,10410,10410,0
|
|
20240624,185700,330051250,10410,10410,10410,10410,0
|
|
20240624,185600,330051250,10410,10410,10410,10410,0
|
|
20240624,185500,330051250,10410,10410,10410,10410,0
|
|
20240624,185400,330051250,10410,10410,10410,10410,0
|
|
20240624,185300,330051250,10410,10410,10410,10410,0
|
|
20240624,185200,330051250,10410,10410,10410,10410,0
|
|
20240624,185100,330051250,10410,10410,10410,10410,0
|
|
20240624,185000,330051250,10410,10410,10410,10410,0
|
|
20240624,184900,330051250,10410,10410,10410,10410,1390
|
|
20240624,184800,330051250,10410,10410,10410,10410,0
|
|
20240624,184700,330051250,10410,10410,10410,10410,0
|
|
20240624,184600,330051250,10410,10410,10410,10410,0
|
|
20240624,184500,330051250,10410,10410,10410,10410,0
|
|
20240624,184400,330051250,10410,10410,10410,10410,0
|
|
20240624,184300,330051250,10410,10410,10410,10410,0
|
|
20240624,184200,330051250,10410,10410,10410,10410,0
|
|
20240624,184100,330051250,10410,10410,10410,10410,0
|
|
20240624,184000,330051250,10410,10410,10410,10410,0
|
|
20240624,183900,330051250,10410,10410,10410,10410,0
|
|
20240624,183800,330051250,10410,10410,10410,10410,0
|
|
20240624,183700,330051250,10410,10410,10410,10410,0
|
|
20240624,183600,330051250,10410,10410,10410,10410,0
|
|
20240624,183500,330051250,10410,10410,10410,10410,0
|
|
20240624,183400,330051250,10410,10410,10410,10410,0
|
|
20240624,183300,330051250,10410,10410,10410,10410,0
|
|
20240624,183200,330051250,10410,10410,10410,10410,0
|
|
20240624,183100,330051250,10410,10410,10410,10410,0
|
|
20240624,183000,330051250,10410,10410,10410,10410,0
|
|
20240624,182900,330051250,10410,10410,10410,10410,0
|
|
20240624,182800,330051250,10410,10410,10410,10410,0
|
|
20240624,182700,330051250,10410,10410,10410,10410,0
|
|
20240624,182600,330051250,10410,10410,10410,10410,0
|
|
20240624,182500,330051250,10410,10410,10410,10410,0
|
|
20240624,182400,330051250,10410,10410,10410,10410,0
|
|
20240624,182300,330051250,10410,10410,10410,10410,0
|
|
20240624,182200,330051250,10410,10410,10410,10410,0
|
|
20240624,182100,330051250,10410,10410,10410,10410,0
|
|
20240624,182000,330051250,10410,10410,10410,10410,0
|
|
20240624,181900,330051250,10410,10410,10410,10410,1390
|
|
20240624,181800,330051250,10410,10410,10410,10410,0
|
|
20240624,181700,330051250,10410,10410,10410,10410,0
|
|
20240624,181600,330051250,10410,10410,10410,10410,0
|
|
20240624,181500,330051250,10410,10410,10410,10410,0
|
|
20240624,181400,330051250,10410,10410,10410,10410,0
|
|
20240624,181300,330051250,10410,10410,10410,10410,0
|
|
20240624,181200,330051250,10410,10410,10410,10410,0
|
|
20240624,181100,330051250,10410,10410,10410,10410,0
|
|
20240624,181000,330051250,10410,10410,10410,10410,0
|
|
20240624,180900,330051250,10410,10410,10410,10410,0
|
|
20240624,180800,330051250,10410,10410,10410,10410,0
|
|
20240624,180700,330051250,10410,10410,10410,10410,0
|
|
20240624,180600,330051250,10410,10410,10410,10410,0
|
|
20240624,180500,330051250,10410,10410,10410,10410,0
|
|
20240624,180400,330051250,10410,10410,10410,10410,0
|
|
20240624,180300,330051250,10410,10410,10410,10410,0
|
|
20240624,180200,330051250,10410,10410,10410,10410,0
|
|
20240624,180100,330051250,10410,10410,10410,10410,0
|
|
20240624,180000,330051250,10410,10410,10410,10410,0
|
|
20240624,175900,330051250,10410,10410,10410,10410,0
|
|
20240624,175800,330051250,10410,10410,10410,10410,0
|
|
20240624,175700,330051250,10410,10410,10410,10410,0
|
|
20240624,175600,330051250,10410,10410,10410,10410,0
|
|
20240624,175500,330051250,10410,10410,10410,10410,0
|
|
20240624,175400,330051250,10410,10410,10410,10410,0
|
|
20240624,175300,330051250,10410,10410,10410,10410,0
|
|
20240624,175200,330051250,10410,10410,10410,10410,0
|
|
20240624,175100,330051250,10410,10410,10410,10410,0
|
|
20240624,175000,330051250,10410,10410,10410,10410,0
|
|
20240624,174900,330051250,10410,10410,10410,10410,1390
|
|
20240624,174800,330051250,10410,10410,10410,10410,0
|
|
20240624,174700,330051250,10410,10410,10410,10410,0
|
|
20240624,174600,330051250,10410,10410,10410,10410,0
|
|
20240624,174500,330051250,10410,10410,10410,10410,0
|
|
20240624,174400,330051250,10410,10410,10410,10410,0
|
|
20240624,174300,330051250,10410,10410,10410,10410,0
|
|
20240624,174200,330051250,10410,10410,10410,10410,0
|
|
20240624,174100,330051250,10410,10410,10410,10410,0
|
|
20240624,174000,330051250,10410,10410,10410,10410,0
|
|
20240624,173900,330051250,10410,10410,10410,10410,0
|
|
20240624,173800,330051250,10410,10410,10410,10410,0
|
|
20240624,173700,330051250,10410,10410,10410,10410,0
|
|
20240624,173600,330051250,10410,10410,10410,10410,0
|
|
20240624,173500,330051250,10410,10410,10410,10410,0
|
|
20240624,173400,330051250,10410,10410,10410,10410,0
|
|
20240624,173300,330051250,10410,10410,10410,10410,0
|
|
20240624,173200,330051250,10410,10410,10410,10410,0
|
|
20240624,173100,330051250,10410,10410,10410,10410,0
|
|
20240624,173000,330051250,10410,10410,10410,10410,0
|
|
20240624,172900,330051250,10410,10410,10410,10410,0
|
|
20240624,172800,330051250,10410,10410,10410,10410,0
|
|
20240624,172700,330051250,10410,10410,10410,10410,0
|
|
20240624,172600,330051250,10410,10410,10410,10410,0
|
|
20240624,172500,330051250,10410,10410,10410,10410,0
|
|
20240624,172400,330051250,10410,10410,10410,10410,0
|
|
20240624,172300,330051250,10410,10410,10410,10410,0
|
|
20240624,172200,330051250,10410,10410,10410,10410,0
|
|
20240624,172100,330051250,10410,10410,10410,10410,0
|
|
20240624,172000,330051250,10410,10410,10410,10410,0
|
|
20240624,171900,330051250,10410,10410,10410,10410,1390
|
|
20240624,171800,330051250,10410,10410,10410,10410,0
|
|
20240624,171700,330051250,10410,10410,10410,10410,0
|
|
20240624,171600,330051250,10410,10410,10410,10410,0
|
|
20240624,171500,330051250,10410,10410,10410,10410,0
|
|
20240624,171400,330051250,10410,10410,10410,10410,0
|
|
20240624,171300,330051250,10410,10410,10410,10410,0
|
|
20240624,171200,330051250,10410,10410,10410,10410,0
|
|
20240624,171100,330051250,10410,10410,10410,10410,0
|
|
20240624,171000,330051250,10410,10410,10410,10410,0
|
|
20240624,170900,330051250,10410,10410,10410,10410,0
|
|
20240624,170800,330051250,10410,10410,10410,10410,0
|
|
20240624,170700,330051250,10410,10410,10410,10410,0
|
|
20240624,170600,330051250,10410,10410,10410,10410,0
|
|
20240624,170500,330051250,10410,10410,10410,10410,0
|
|
20240624,170400,330051250,10410,10410,10410,10410,0
|
|
20240624,170300,330051250,10410,10410,10410,10410,0
|
|
20240624,170200,330051250,10410,10410,10410,10410,0
|
|
20240624,170100,330051250,10410,10410,10410,10410,0
|
|
20240624,170000,330051250,10410,10410,10410,10410,0
|
|
20240624,165900,330051250,10410,10410,10410,10410,0
|
|
20240624,165800,330051250,10410,10410,10410,10410,0
|
|
20240624,165700,330051250,10410,10410,10410,10410,0
|
|
20240624,165600,330051250,10410,10410,10410,10410,0
|
|
20240624,165500,330051250,10410,10410,10410,10410,0
|
|
20240624,165400,330051250,10410,10410,10410,10410,0
|
|
20240624,165300,330051250,10410,10410,10410,10410,0
|
|
20240624,165200,330051250,10410,10410,10410,10410,0
|
|
20240624,165100,330051250,10410,10410,10410,10410,0
|
|
20240624,165000,330051250,10410,10410,10410,10410,0
|
|
20240624,164900,330051250,10410,10410,10410,10410,1390
|
|
20240624,164800,330051250,10410,10410,10410,10410,0
|
|
20240624,164700,330051250,10410,10410,10410,10410,0
|
|
20240624,164600,330051250,10410,10410,10410,10410,0
|
|
20240624,164500,330051250,10410,10410,10410,10410,0
|
|
20240624,164400,330051250,10410,10410,10410,10410,0
|
|
20240624,164300,330051250,10410,10410,10410,10410,0
|
|
20240624,164200,330051250,10410,10410,10410,10410,0
|
|
20240624,164100,330051250,10410,10410,10410,10410,0
|
|
20240624,164000,330051250,10410,10410,10410,10410,0
|
|
20240624,163900,330051250,10410,10410,10410,10410,0
|
|
20240624,163800,330051250,10410,10410,10410,10410,0
|
|
20240624,163700,330051250,10410,10410,10410,10410,0
|
|
20240624,163600,330051250,10410,10410,10410,10410,0
|
|
20240624,163500,330051250,10410,10410,10410,10410,0
|
|
20240624,163400,330051250,10410,10410,10410,10410,0
|
|
20240624,163300,330051250,10410,10410,10410,10410,0
|
|
20240624,163200,330051250,10410,10410,10410,10410,0
|
|
20240624,163100,330051250,10410,10410,10410,10410,0
|
|
20240624,163000,330051250,10410,10410,10410,10410,0
|
|
20240624,162900,330051250,10410,10410,10410,10410,0
|
|
20240624,162800,330051250,10410,10410,10410,10410,0
|
|
20240624,162700,330051250,10410,10410,10410,10410,0
|
|
20240624,162600,330051250,10410,10410,10410,10410,0
|
|
20240624,162500,330051250,10410,10410,10410,10410,0
|
|
20240624,162400,330051250,10410,10410,10410,10410,0
|
|
20240624,162300,330051250,10410,10410,10410,10410,0
|
|
20240624,162200,330051250,10410,10410,10410,10410,0
|
|
20240624,162100,330051250,10410,10410,10410,10410,0
|
|
20240624,162000,330051250,10410,10410,10410,10410,0
|
|
20240624,161900,330051250,10410,10410,10410,10410,1390
|
|
20240624,161800,330051250,10410,10410,10410,10410,0
|
|
20240624,161700,330051250,10410,10410,10410,10410,0
|
|
20240624,161600,330051250,10410,10410,10410,10410,0
|
|
20240624,161500,330051250,10410,10410,10410,10410,0
|
|
20240624,161400,330051250,10410,10410,10410,10410,0
|
|
20240624,161300,330051250,10410,10410,10410,10410,0
|
|
20240624,161200,330051250,10410,10410,10410,10410,0
|
|
20240624,161100,330051250,10410,10410,10410,10410,0
|
|
20240624,161000,330051250,10410,10410,10410,10410,0
|
|
20240624,160900,330051250,10410,10410,10410,10410,0
|
|
20240624,160800,330051250,10410,10410,10410,10410,0
|
|
20240624,160700,330051250,10410,10410,10410,10410,0
|
|
20240624,160600,330051250,10410,10410,10410,10410,0
|
|
20240624,160500,330051250,10410,10410,10410,10410,0
|
|
20240624,160400,330051250,10410,10410,10410,10410,0
|
|
20240624,160300,330051250,10410,10410,10410,10410,0
|
|
20240624,160200,330051250,10410,10410,10410,10410,0
|
|
20240624,160100,330051250,10410,10410,10410,10410,0
|
|
20240624,160000,330051250,10410,10410,10410,10410,0
|
|
20240624,155900,330051250,10410,10410,10410,10410,0
|
|
20240624,155800,330051250,10410,10410,10410,10410,0
|
|
20240624,155700,330051250,10410,10410,10410,10410,0
|
|
20240624,155600,330051250,10410,10410,10410,10410,0
|
|
20240624,155500,330051250,10410,10410,10410,10410,0
|
|
20240624,155400,330051250,10410,10410,10410,10410,0
|
|
20240624,155300,330051250,10410,10410,10410,10410,0
|
|
20240624,155200,330051250,10410,10410,10410,10410,0
|
|
20240624,155100,330051250,10410,10410,10410,10410,0
|
|
20240624,155000,330051250,10410,10410,10410,10410,0
|
|
20240624,154900,330051250,10410,10410,10410,10410,1390
|
|
20240624,154800,330051250,10410,10410,10410,10410,0
|
|
20240624,154700,330051250,10410,10410,10410,10410,0
|
|
20240624,154600,330051250,10410,10410,10410,10410,0
|
|
20240624,154500,330051250,10410,10410,10410,10410,0
|
|
20240624,154400,330051250,10410,10410,10410,10410,0
|
|
20240624,154300,330051250,10410,10410,10410,10410,0
|
|
20240624,154200,330051250,10410,10410,10410,10410,0
|
|
20240624,154100,330051250,10410,10410,10410,10410,0
|
|
20240624,154000,330051250,10410,10410,10410,10410,0
|
|
20240624,153900,330051250,10410,10410,10410,10410,0
|
|
20240624,153800,330051250,10410,10410,10410,10410,0
|
|
20240624,153700,330051250,10410,10410,10410,10410,0
|
|
20240624,153600,330051250,10410,10410,10410,10410,0
|
|
20240624,153500,330051250,10410,10410,10410,10410,0
|
|
20240624,153400,330051250,10410,10410,10410,10410,0
|
|
20240624,153300,330051250,10410,10410,10410,10410,0
|
|
20240624,153200,330051250,10410,10410,10410,10410,0
|
|
20240624,153100,330051250,10410,10410,10410,10410,0
|
|
20240624,153000,330051250,10410,10410,10410,10410,1390
|
|
20240624,152900,315581350,10410,10410,10410,10410,0
|
|
20240624,152800,315581350,10410,10410,10410,10410,0
|
|
20240624,152700,315581350,10410,10410,10410,10410,0
|
|
20240624,152600,315581350,10410,10410,10410,10410,0
|
|
20240624,152500,315581350,10410,10410,10410,10410,0
|
|
20240624,152400,315581350,10410,10410,10410,10410,0
|
|
20240624,152300,315581350,10410,10410,10410,10410,0
|
|
20240624,152200,315581350,10410,10410,10410,10410,0
|
|
20240624,152100,315581350,10410,10410,10410,10410,0
|
|
20240624,152000,315581350,10410,10410,10410,10410,0
|
|
20240624,151900,315581350,10410,10420,10420,10410,898
|
|
20240624,151800,306231340,10430,10420,10430,10420,44
|
|
20240624,151700,305772850,10420,10420,10420,10420,117
|
|
20240624,151600,304553710,10430,10430,10430,10430,6
|
|
20240624,151500,304491130,10440,10410,10440,10410,93
|
|
20240624,151400,303522970,10410,10410,10410,10410,1
|
|
20240624,151300,303512560,10430,10430,10430,10430,0
|
|
20240624,151200,303512560,10430,10430,10430,10430,1
|
|
20240624,151100,303502130,10420,10420,10420,10420,2
|
|
20240624,151000,303481290,10420,10430,10430,10420,1980
|
|
20240624,150900,282842580,10440,10440,10440,10440,15
|
|
20240624,150800,282685980,10440,10440,10440,10440,5
|
|
20240624,150700,282633780,10450,10450,10450,10450,0
|
|
20240624,150600,282633780,10450,10450,10450,10450,0
|
|
20240624,150500,282633780,10450,10450,10450,10450,20
|
|
20240624,150400,282424780,10450,10450,10450,10450,0
|
|
20240624,150300,282424780,10450,10440,10450,10440,31
|
|
20240624,150200,282100930,10450,10450,10450,10450,3
|
|
20240624,150100,282069580,10450,10450,10450,10450,6
|
|
20240624,150000,282006880,10450,10450,10450,10450,3
|
|
20240624,145900,281975530,10430,10430,10430,10430,0
|
|
20240624,145800,281975530,10430,10430,10430,10430,0
|
|
20240624,145700,281975530,10430,10430,10430,10430,0
|
|
20240624,145600,281975530,10430,10430,10430,10430,453
|
|
20240624,145500,277250740,10430,10430,10430,10430,6
|
|
20240624,145400,277188160,10430,10430,10430,10430,4
|
|
20240624,145300,277146440,10430,10430,10430,10420,3
|
|
20240624,145200,277115160,10420,10420,10430,10420,468
|
|
20240624,145100,272238540,10430,10430,10430,10430,230
|
|
20240624,145000,269839640,10430,10430,10430,10430,1
|
|
20240624,144900,269829210,10430,10430,10430,10430,0
|
|
20240624,144800,269829210,10430,10430,10430,10430,2
|
|
20240624,144700,269808350,10430,10420,10430,10420,5
|
|
20240624,144600,269756220,10430,10430,10430,10430,172
|
|
20240624,144500,267962260,10450,10450,10450,10450,0
|
|
20240624,144400,267962260,10450,10450,10450,10450,0
|
|
20240624,144300,267962260,10450,10450,10450,10450,5
|
|
20240624,144200,267910010,10450,10450,10450,10450,3
|
|
20240624,144100,267878660,10430,10430,10430,10430,0
|
|
20240624,144000,267878660,10430,10430,10430,10430,100
|
|
20240624,143900,266835660,10430,10430,10430,10430,0
|
|
20240624,143800,266835660,10430,10430,10430,10430,0
|
|
20240624,143700,266835660,10430,10430,10430,10430,0
|
|
20240624,143600,266835660,10430,10430,10430,10430,0
|
|
20240624,143500,266835660,10430,10430,10430,10430,0
|
|
20240624,143400,266835660,10430,10430,10430,10430,0
|
|
20240624,143300,266835660,10430,10430,10430,10430,0
|
|
20240624,143200,266835660,10430,10430,10430,10430,0
|
|
20240624,143100,266835660,10430,10430,10430,10430,0
|
|
20240624,143000,266835660,10430,10430,10430,10430,0
|
|
20240624,142900,266835660,10430,10430,10430,10430,0
|
|
20240624,142800,266835660,10430,10430,10430,10430,0
|
|
20240624,142700,266835660,10430,10430,10430,10430,108
|
|
20240624,142600,265709220,10430,10430,10430,10430,0
|
|
20240624,142500,265709220,10430,10420,10430,10420,206
|
|
20240624,142400,263561350,10420,10430,10430,10420,305
|
|
20240624,142300,260382010,10430,10430,10430,10430,2
|
|
20240624,142200,260361150,10430,10430,10430,10430,0
|
|
20240624,142100,260361150,10430,10430,10430,10430,2
|
|
20240624,142000,260340290,10430,10430,10430,10430,104
|
|
20240624,141900,259255570,10440,10440,10440,10440,0
|
|
20240624,141800,259255570,10440,10440,10440,10440,5
|
|
20240624,141700,259203370,10440,10440,10440,10430,52
|
|
20240624,141600,258660500,10440,10440,10440,10440,0
|
|
20240624,141500,258660500,10440,10440,10440,10440,0
|
|
20240624,141400,258660500,10440,10440,10440,10440,0
|
|
20240624,141300,258660500,10440,10440,10440,10440,0
|
|
20240624,141200,258660500,10440,10440,10440,10440,0
|
|
20240624,141100,258660500,10440,10440,10440,10440,0
|
|
20240624,141000,258660500,10440,10450,10450,10440,11
|
|
20240624,140900,258545650,10450,10450,10450,10450,0
|
|
20240624,140800,258545650,10450,10450,10450,10450,0
|
|
20240624,140700,258545650,10450,10450,10450,10450,0
|
|
20240624,140600,258545650,10450,10450,10480,10450,155
|
|
20240624,140500,256921900,10450,10450,10450,10450,10
|
|
20240624,140400,256817400,10450,10430,10450,10420,304
|
|
20240624,140300,253649160,10430,10430,10430,10430,200
|
|
20240624,140200,251563160,10430,10430,10430,10430,300
|
|
20240624,140100,248434160,10460,10460,10460,10460,0
|
|
20240624,140000,248434160,10460,10430,10460,10430,340
|
|
20240624,135900,244887660,10440,10440,10440,10440,6
|
|
20240624,135800,244825020,10460,10460,10460,10460,0
|
|
20240624,135700,244825020,10460,10440,10460,10440,33
|
|
20240624,135600,244479860,10460,10460,10460,10460,1
|
|
20240624,135500,244469400,10470,10440,10470,10430,1481
|
|
20240624,135400,229015850,10440,10440,10440,10440,0
|
|
20240624,135300,229015850,10440,10440,10440,10440,30
|
|
20240624,135200,228702650,10470,10470,10470,10470,20
|
|
20240624,135100,228493250,10470,10470,10470,10470,11
|
|
20240624,135000,228378080,10440,10440,10440,10440,0
|
|
20240624,134900,228378080,10440,10440,10440,10440,0
|
|
20240624,134800,228378080,10440,10440,10440,10440,237
|
|
20240624,134700,225903800,10440,10450,10450,10440,1234
|
|
20240624,134600,213020440,10470,10470,10470,10470,0
|
|
20240624,134500,213020440,10470,10470,10470,10470,2
|
|
20240624,134400,212999500,10470,10470,10470,10470,0
|
|
20240624,134300,212999500,10470,10470,10470,10470,0
|
|
20240624,134200,212999500,10470,10470,10470,10470,1
|
|
20240624,134100,212989030,10470,10450,10470,10450,11
|
|
20240624,134000,212874060,10470,10470,10470,10470,0
|
|
20240624,133900,212874060,10470,10470,10470,10470,0
|
|
20240624,133800,212874060,10470,10470,10470,10470,1
|
|
20240624,133700,212863590,10450,10450,10450,10450,0
|
|
20240624,133600,212863590,10450,10450,10450,10450,1613
|
|
20240624,133500,196007740,10460,10460,10460,10460,1
|
|
20240624,133400,195997280,10470,10470,10470,10470,10
|
|
20240624,133300,195892580,10470,10470,10470,10470,0
|
|
20240624,133200,195892580,10470,10470,10470,10470,0
|
|
20240624,133100,195892580,10470,10470,10470,10470,0
|
|
20240624,133000,195892580,10470,10470,10470,10470,0
|
|
20240624,132900,195892580,10470,10470,10470,10470,1
|
|
20240624,132800,195882110,10450,10450,10450,10450,5
|
|
20240624,132700,195829860,10470,10470,10470,10470,0
|
|
20240624,132600,195829860,10470,10470,10470,10470,0
|
|
20240624,132500,195829860,10470,10470,10470,10470,0
|
|
20240624,132400,195829860,10470,10470,10470,10470,0
|
|
20240624,132300,195829860,10470,10470,10470,10470,0
|
|
20240624,132200,195829860,10470,10470,10470,10470,0
|
|
20240624,132100,195829860,10470,10470,10470,10470,0
|
|
20240624,132000,195829860,10470,10470,10470,10470,1
|
|
20240624,131900,195819390,10450,10470,10470,10450,3050
|
|
20240624,131800,163930300,10470,10470,10470,10470,0
|
|
20240624,131700,163930300,10470,10470,10470,10470,0
|
|
20240624,131600,163930300,10470,10470,10470,10470,1
|
|
20240624,131500,163919830,10470,10470,10470,10470,0
|
|
20240624,131400,163919830,10470,10470,10470,10470,0
|
|
20240624,131300,163919830,10470,10470,10470,10470,0
|
|
20240624,131200,163919830,10470,10470,10470,10470,0
|
|
20240624,131100,163919830,10470,10470,10470,10470,0
|
|
20240624,131000,163919830,10470,10460,10470,10460,106
|
|
20240624,130900,162810270,10480,10480,10480,10480,1
|
|
20240624,130800,162799790,10480,10480,10480,10480,0
|
|
20240624,130700,162799790,10480,10480,10480,10480,0
|
|
20240624,130600,162799790,10480,10480,10480,10480,0
|
|
20240624,130500,162799790,10480,10480,10480,10480,3
|
|
20240624,130400,162768350,10480,10470,10480,10460,71
|
|
20240624,130300,162025650,10480,10480,10480,10480,0
|
|
20240624,130200,162025650,10480,10480,10480,10480,1
|
|
20240624,130100,162015170,10460,10460,10460,10460,0
|
|
20240624,130000,162015170,10460,10460,10460,10460,19
|
|
20240624,125900,161816430,10460,10460,10460,10460,100
|
|
20240624,125800,160770430,10470,10470,10470,10470,1
|
|
20240624,125700,160759960,10470,10470,10470,10470,0
|
|
20240624,125600,160759960,10470,10470,10470,10470,0
|
|
20240624,125500,160759960,10470,10470,10470,10470,0
|
|
20240624,125400,160759960,10470,10470,10470,10470,1
|
|
20240624,125300,160749490,10460,10460,10460,10460,0
|
|
20240624,125200,160749490,10460,10460,10460,10460,0
|
|
20240624,125100,160749490,10460,10460,10460,10460,100
|
|
20240624,125000,159703490,10460,10470,10470,10460,1088
|
|
20240624,124900,148322310,10470,10470,10470,10470,0
|
|
20240624,124800,148322310,10470,10470,10470,10470,0
|
|
20240624,124700,148322310,10470,10470,10470,10470,0
|
|
20240624,124600,148322310,10470,10470,10470,10470,0
|
|
20240624,124500,148322310,10470,10470,10470,10470,0
|
|
20240624,124400,148322310,10470,10470,10470,10470,1
|
|
20240624,124300,148311840,10480,10480,10480,10480,0
|
|
20240624,124200,148311840,10480,10480,10480,10480,0
|
|
20240624,124100,148311840,10480,10480,10480,10480,0
|
|
20240624,124000,148311840,10480,10480,10480,10480,16
|
|
20240624,123900,148144160,10470,10470,10470,10470,0
|
|
20240624,123800,148144160,10470,10470,10470,10470,0
|
|
20240624,123700,148144160,10470,10470,10470,10470,2
|
|
20240624,123600,148123220,10480,10480,10480,10480,4
|
|
20240624,123500,148081300,10490,10490,10490,10490,0
|
|
20240624,123400,148081300,10490,10490,10490,10490,0
|
|
20240624,123300,148081300,10490,10480,10490,10480,277
|
|
20240624,123200,145178330,10480,10480,10480,10480,1
|
|
20240624,123100,145167850,10480,10480,10480,10480,0
|
|
20240624,123000,145167850,10480,10480,10480,10480,0
|
|
20240624,122900,145167850,10480,10480,10480,10480,0
|
|
20240624,122800,145167850,10480,10480,10480,10480,0
|
|
20240624,122700,145167850,10480,10480,10480,10480,5
|
|
20240624,122600,145115450,10480,10480,10480,10480,2
|
|
20240624,122500,145094490,10480,10480,10480,10480,0
|
|
20240624,122400,145094490,10480,10480,10480,10480,0
|
|
20240624,122300,145094490,10480,10480,10480,10480,0
|
|
20240624,122200,145094490,10480,10480,10480,10480,0
|
|
20240624,122100,145094490,10480,10480,10480,10480,5
|
|
20240624,122000,145042090,10480,10480,10480,10480,0
|
|
20240624,121900,145042090,10480,10480,10480,10480,0
|
|
20240624,121800,145042090,10480,10480,10480,10480,0
|
|
20240624,121700,145042090,10480,10480,10480,10480,0
|
|
20240624,121600,145042090,10480,10480,10480,10480,0
|
|
20240624,121500,145042090,10480,10480,10480,10480,1
|
|
20240624,121400,145031610,10470,10470,10470,10470,200
|
|
20240624,121300,142937610,10470,10470,10470,10470,0
|
|
20240624,121200,142937610,10470,10470,10470,10470,0
|
|
20240624,121100,142937610,10470,10470,10470,10470,0
|
|
20240624,121000,142937610,10470,10470,10470,10470,0
|
|
20240624,120900,142937610,10470,10470,10470,10470,0
|
|
20240624,120800,142937610,10470,10470,10470,10470,0
|
|
20240624,120700,142937610,10470,10470,10470,10470,0
|
|
20240624,120600,142937610,10470,10470,10470,10470,0
|
|
20240624,120500,142937610,10470,10470,10470,10470,105
|
|
20240624,120400,141838260,10470,10470,10470,10470,0
|
|
20240624,120300,141838260,10470,10470,10470,10470,0
|
|
20240624,120200,141838260,10470,10460,10470,10460,31
|
|
20240624,120100,141513990,10470,10470,10470,10470,0
|
|
20240624,120000,141513990,10470,10470,10470,10470,0
|
|
20240624,115900,141513990,10470,10470,10470,10470,1
|
|
20240624,115800,141503520,10470,10470,10470,10470,10
|
|
20240624,115700,141398820,10470,10470,10470,10470,10
|
|
20240624,115600,141294120,10470,10470,10470,10470,2
|
|
20240624,115500,141273180,10470,10470,10470,10470,0
|
|
20240624,115400,141273180,10470,10470,10470,10470,0
|
|
20240624,115300,141273180,10470,10470,10470,10470,0
|
|
20240624,115200,141273180,10470,10470,10470,10470,13
|
|
20240624,115100,141137070,10470,10470,10470,10470,100
|
|
20240624,115000,140090070,10470,10470,10470,10470,0
|
|
20240624,114900,140090070,10470,10470,10470,10470,10
|
|
20240624,114800,139985370,10470,10470,10470,10470,0
|
|
20240624,114700,139985370,10470,10460,10470,10460,8
|
|
20240624,114600,139901680,10450,10450,10450,10450,0
|
|
20240624,114500,139901680,10450,10450,10450,10450,0
|
|
20240624,114400,139901680,10450,10450,10450,10450,0
|
|
20240624,114300,139901680,10450,10460,10460,10450,1000
|
|
20240624,114200,129449760,10460,10460,10460,10460,0
|
|
20240624,114100,129449760,10460,10460,10460,10460,0
|
|
20240624,114000,129449760,10460,10460,10460,10460,0
|
|
20240624,113900,129449760,10460,10460,10460,10460,59
|
|
20240624,113800,128832620,10460,10460,10460,10460,952
|
|
20240624,113700,118874700,10470,10470,10470,10470,0
|
|
20240624,113600,118874700,10470,10470,10470,10470,4
|
|
20240624,113500,118832820,10470,10490,10490,10470,999
|
|
20240624,113400,108373250,10490,10480,10490,10480,5
|
|
20240624,113300,108320830,10470,10470,10470,10470,0
|
|
20240624,113200,108320830,10470,10470,10470,10470,843
|
|
20240624,113100,99494620,10470,10470,10470,10470,3
|
|
20240624,113000,99463210,10470,10470,10470,10470,3
|
|
20240624,112900,99431800,10470,10470,10470,10470,1
|
|
20240624,112800,99421330,10470,10470,10470,10470,0
|
|
20240624,112700,99421330,10470,10470,10470,10470,0
|
|
20240624,112600,99421330,10470,10470,10470,10470,0
|
|
20240624,112500,99421330,10470,10470,10470,10470,1
|
|
20240624,112400,99410860,10470,10470,10470,10470,0
|
|
20240624,112300,99410860,10470,10470,10470,10470,0
|
|
20240624,112200,99410860,10470,10470,10470,10470,1
|
|
20240624,112100,99400390,10470,10470,10470,10470,0
|
|
20240624,112000,99400390,10470,10470,10470,10470,0
|
|
20240624,111900,99400390,10470,10470,10470,10470,0
|
|
20240624,111800,99400390,10470,10470,10470,10470,0
|
|
20240624,111700,99400390,10470,10470,10470,10470,5
|
|
20240624,111600,99348040,10470,10470,10470,10470,1
|
|
20240624,111500,99337570,10470,10470,10470,10470,0
|
|
20240624,111400,99337570,10470,10470,10470,10470,0
|
|
20240624,111300,99337570,10470,10470,10470,10470,4
|
|
20240624,111200,99295690,10460,10460,10460,10460,2
|
|
20240624,111100,99274770,10470,10470,10470,10470,0
|
|
20240624,111000,99274770,10470,10470,10470,10470,2
|
|
20240624,110900,99253830,10460,10460,10460,10460,0
|
|
20240624,110800,99253830,10460,10460,10460,10460,0
|
|
20240624,110700,99253830,10460,10470,10470,10460,23
|
|
20240624,110600,99013240,10470,10470,10470,10470,20
|
|
20240624,110500,98803840,10470,10470,10470,10470,0
|
|
20240624,110400,98803840,10470,10470,10470,10470,325
|
|
20240624,110300,95401090,10460,10460,10460,10460,0
|
|
20240624,110200,95401090,10460,10460,10460,10460,10
|
|
20240624,110100,95296490,10460,10460,10460,10460,6
|
|
20240624,110000,95233730,10460,10460,10460,10460,355
|
|
20240624,105900,91520430,10470,10470,10470,10470,1034
|
|
20240624,105800,80694450,10480,10480,10480,10480,0
|
|
20240624,105700,80694450,10480,10480,10480,10480,0
|
|
20240624,105600,80694450,10480,10480,10480,10480,0
|
|
20240624,105500,80694450,10480,10480,10480,10480,5
|
|
20240624,105400,80642050,10480,10480,10480,10480,0
|
|
20240624,105300,80642050,10480,10480,10480,10480,0
|
|
20240624,105200,80642050,10480,10480,10480,10480,7
|
|
20240624,105100,80568690,10480,10480,10480,10480,0
|
|
20240624,105000,80568690,10480,10480,10480,10480,0
|
|
20240624,104900,80568690,10480,10480,10480,10480,1
|
|
20240624,104800,80558210,10480,10480,10480,10480,41
|
|
20240624,104700,80128530,10480,10480,10480,10480,20
|
|
20240624,104600,79918930,10480,10480,10480,10480,10
|
|
20240624,104500,79814130,10490,10490,10490,10490,0
|
|
20240624,104400,79814130,10490,10480,10490,10480,15
|
|
20240624,104300,79656880,10480,10480,10480,10480,1
|
|
20240624,104200,79646400,10480,10480,10480,10480,51
|
|
20240624,104100,79111920,10480,10480,10480,10480,100
|
|
20240624,104000,78063920,10480,10480,10480,10480,0
|
|
20240624,103900,78063920,10480,10480,10480,10480,0
|
|
20240624,103800,78063920,10480,10480,10480,10480,1
|
|
20240624,103700,78053440,10480,10480,10480,10480,1
|
|
20240624,103600,78042960,10470,10480,10480,10470,14
|
|
20240624,103500,77896310,10480,10480,10480,10480,971
|
|
20240624,103400,67720230,10490,10490,10490,10490,20
|
|
20240624,103300,67510430,10490,10490,10490,10490,0
|
|
20240624,103200,67510430,10490,10490,10490,10490,24
|
|
20240624,103100,67258670,10490,10490,10490,10490,2
|
|
20240624,103000,67237690,10490,10480,10490,10480,125
|
|
20240624,102900,65927680,10500,10500,10500,10500,0
|
|
20240624,102800,65927680,10500,10500,10500,10500,0
|
|
20240624,102700,65927680,10500,10500,10500,10500,0
|
|
20240624,102600,65927680,10500,10500,10500,10500,5
|
|
20240624,102500,65875180,10490,10490,10490,10490,1
|
|
20240624,102400,65864690,10490,10490,10490,10490,0
|
|
20240624,102300,65864690,10490,10490,10490,10490,0
|
|
20240624,102200,65864690,10490,10490,10490,10490,10
|
|
20240624,102100,65759790,10490,10490,10490,10490,0
|
|
20240624,102000,65759790,10490,10490,10490,10490,0
|
|
20240624,101900,65759790,10490,10490,10490,10490,1
|
|
20240624,101800,65749300,10480,10480,10480,10480,0
|
|
20240624,101700,65749300,10480,10480,10480,10480,0
|
|
20240624,101600,65749300,10480,10480,10480,10480,0
|
|
20240624,101500,65749300,10480,10480,10480,10480,0
|
|
20240624,101400,65749300,10480,10490,10490,10480,104
|
|
20240624,101300,64658380,10480,10480,10480,10480,1
|
|
20240624,101200,64647900,10490,10490,10490,10490,51
|
|
20240624,101100,64112910,10490,10490,10490,10490,0
|
|
20240624,101000,64112910,10490,10500,10500,10490,556
|
|
20240624,100900,58280350,10490,10490,10490,10490,0
|
|
20240624,100800,58280350,10490,10490,10490,10490,100
|
|
20240624,100700,57231350,10530,10530,10530,10490,1911
|
|
20240624,100600,37163650,10510,10510,10510,10510,42
|
|
20240624,100500,36722230,10530,10530,10530,10530,0
|
|
20240624,100400,36722230,10530,10530,10530,10530,1
|
|
20240624,100300,36711700,10530,10530,10530,10530,0
|
|
20240624,100200,36711700,10530,10530,10530,10530,0
|
|
20240624,100100,36711700,10530,10530,10530,10530,0
|
|
20240624,100000,36711700,10530,10530,10530,10530,1
|
|
20240624,095900,36701170,10530,10530,10530,10530,1
|
|
20240624,095800,36690640,10530,10530,10530,10530,10
|
|
20240624,095700,36585340,10530,10530,10530,10530,0
|
|
20240624,095600,36585340,10530,10530,10530,10530,47
|
|
20240624,095500,36090430,10530,10500,10530,10500,201
|
|
20240624,095400,33979900,10500,10510,10510,10500,43
|
|
20240624,095300,33528380,10520,10520,10520,10520,281
|
|
20240624,095200,30572260,10520,10520,10520,10520,0
|
|
20240624,095100,30572260,10520,10520,10520,10520,0
|
|
20240624,095000,30572260,10520,10520,10520,10520,1
|
|
20240624,094900,30561740,10510,10520,10520,10510,14
|
|
20240624,094800,30414570,10510,10510,10510,10510,0
|
|
20240624,094700,30414570,10510,10510,10510,10510,0
|
|
20240624,094600,30414570,10510,10510,10510,10510,0
|
|
20240624,094500,30414570,10510,10510,10510,10510,0
|
|
20240624,094400,30414570,10510,10510,10510,10510,0
|
|
20240624,094300,30414570,10510,10510,10510,10510,0
|
|
20240624,094200,30414570,10510,10510,10510,10510,3
|
|
20240624,094100,30383040,10500,10500,10500,10500,0
|
|
20240624,094000,30383040,10500,10510,10510,10500,78
|
|
20240624,093900,29563860,10530,10530,10530,10530,0
|
|
20240624,093800,29563860,10530,10530,10530,10530,0
|
|
20240624,093700,29563860,10530,10530,10530,10510,3
|
|
20240624,093600,29532290,10530,10510,10530,10510,277
|
|
20240624,093500,26618970,10520,10510,10520,10510,11
|
|
20240624,093400,26503350,10510,10510,10520,10510,3
|
|
20240624,093300,26471810,10510,10510,10530,10510,137
|
|
20240624,093200,25031910,10510,10510,10510,10510,5
|
|
20240624,093100,24979360,10500,10510,10510,10500,20
|
|
20240624,093000,24769350,10510,10510,10510,10510,1
|
|
20240624,092900,24758840,10510,10520,10520,10510,779
|
|
20240624,092800,16568710,10530,10530,10530,10530,2
|
|
20240624,092700,16547650,10530,10530,10530,10530,0
|
|
20240624,092600,16547650,10530,10530,10530,10530,307
|
|
20240624,092500,13314940,10530,10530,10530,10530,15
|
|
20240624,092400,13156990,10540,10540,10540,10540,0
|
|
20240624,092300,13156990,10540,10550,10580,10540,789
|
|
20240624,092200,4840790,10550,10560,10560,10550,2
|
|
20240624,092100,4819680,10590,10590,10590,10590,1
|
|
20240624,092000,4809090,10590,10550,10590,10550,50
|
|
20240624,091900,4279670,10550,10580,10580,10550,11
|
|
20240624,091800,4163590,10550,10540,10580,10540,8
|
|
20240624,091700,4079220,10540,10540,10540,10540,2
|
|
20240624,091600,4058140,10530,10530,10530,10530,0
|
|
20240624,091500,4058140,10530,10540,10560,10530,22
|
|
20240624,091400,3826130,10530,10530,10530,10530,0
|
|
20240624,091300,3826130,10530,10530,10530,10530,43
|
|
20240624,091200,3373340,10530,10530,10530,10530,2
|
|
20240624,091100,3352280,10520,10520,10520,10520,0
|
|
20240624,091000,3352280,10520,10520,10520,10520,1
|
|
20240624,090900,3341760,10530,10560,10560,10530,205
|
|
20240624,090800,1183050,10540,10560,10560,10540,7
|
|
20240624,090700,1109230,10560,10560,10560,10540,58
|
|
20240624,090600,497330,10610,10610,10610,10610,1
|
|
20240624,090500,486720,10610,10570,10610,10570,22
|
|
20240624,090400,253740,10570,10570,10570,10570,0
|
|
20240624,090300,253740,10570,10570,10570,10570,0
|
|
20240624,090200,253740,10570,10570,10570,10570,6
|
|
20240624,090100,190320,10630,10630,10630,10630,1
|
|
20240624,090000,179690,10570,10570,10570,10570,17
|