622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,191900,177523120,10360,10360,10360,10360,38
|
|
20240627,191800,177523120,10360,10360,10360,10360,0
|
|
20240627,191700,177523120,10360,10360,10360,10360,0
|
|
20240627,191600,177523120,10360,10360,10360,10360,0
|
|
20240627,191500,177523120,10360,10360,10360,10360,0
|
|
20240627,191400,177523120,10360,10360,10360,10360,0
|
|
20240627,191300,177523120,10360,10360,10360,10360,0
|
|
20240627,191200,177523120,10360,10360,10360,10360,0
|
|
20240627,191100,177523120,10360,10360,10360,10360,0
|
|
20240627,191000,177523120,10360,10360,10360,10360,0
|
|
20240627,190900,177523120,10360,10360,10360,10360,0
|
|
20240627,190800,177523120,10360,10360,10360,10360,0
|
|
20240627,190700,177523120,10360,10360,10360,10360,0
|
|
20240627,190600,177523120,10360,10360,10360,10360,0
|
|
20240627,190500,177523120,10360,10360,10360,10360,0
|
|
20240627,190400,177523120,10360,10360,10360,10360,0
|
|
20240627,190300,177523120,10360,10360,10360,10360,0
|
|
20240627,190200,177523120,10360,10360,10360,10360,0
|
|
20240627,190100,177523120,10360,10360,10360,10360,0
|
|
20240627,190000,177523120,10360,10360,10360,10360,0
|
|
20240627,185900,177523120,10360,10360,10360,10360,0
|
|
20240627,185800,177523120,10360,10360,10360,10360,0
|
|
20240627,185700,177523120,10360,10360,10360,10360,0
|
|
20240627,185600,177523120,10360,10360,10360,10360,0
|
|
20240627,185500,177523120,10360,10360,10360,10360,0
|
|
20240627,185400,177523120,10360,10360,10360,10360,0
|
|
20240627,185300,177523120,10360,10360,10360,10360,0
|
|
20240627,185200,177523120,10360,10360,10360,10360,0
|
|
20240627,185100,177523120,10360,10360,10360,10360,0
|
|
20240627,185000,177523120,10360,10360,10360,10360,0
|
|
20240627,184900,177523120,10360,10360,10360,10360,38
|
|
20240627,184800,177523120,10360,10360,10360,10360,0
|
|
20240627,184700,177523120,10360,10360,10360,10360,0
|
|
20240627,184600,177523120,10360,10360,10360,10360,0
|
|
20240627,184500,177523120,10360,10360,10360,10360,0
|
|
20240627,184400,177523120,10360,10360,10360,10360,0
|
|
20240627,184300,177523120,10360,10360,10360,10360,0
|
|
20240627,184200,177523120,10360,10360,10360,10360,0
|
|
20240627,184100,177523120,10360,10360,10360,10360,0
|
|
20240627,184000,177523120,10360,10360,10360,10360,0
|
|
20240627,183900,177523120,10360,10360,10360,10360,0
|
|
20240627,183800,177523120,10360,10360,10360,10360,0
|
|
20240627,183700,177523120,10360,10360,10360,10360,0
|
|
20240627,183600,177523120,10360,10360,10360,10360,0
|
|
20240627,183500,177523120,10360,10360,10360,10360,0
|
|
20240627,183400,177523120,10360,10360,10360,10360,0
|
|
20240627,183300,177523120,10360,10360,10360,10360,0
|
|
20240627,183200,177523120,10360,10360,10360,10360,0
|
|
20240627,183100,177523120,10360,10360,10360,10360,0
|
|
20240627,183000,177523120,10360,10360,10360,10360,0
|
|
20240627,182900,177523120,10360,10360,10360,10360,0
|
|
20240627,182800,177523120,10360,10360,10360,10360,0
|
|
20240627,182700,177523120,10360,10360,10360,10360,0
|
|
20240627,182600,177523120,10360,10360,10360,10360,0
|
|
20240627,182500,177523120,10360,10360,10360,10360,0
|
|
20240627,182400,177523120,10360,10360,10360,10360,0
|
|
20240627,182300,177523120,10360,10360,10360,10360,0
|
|
20240627,182200,177523120,10360,10360,10360,10360,0
|
|
20240627,182100,177523120,10360,10360,10360,10360,0
|
|
20240627,182000,177523120,10360,10360,10360,10360,0
|
|
20240627,181900,177523120,10360,10360,10360,10360,38
|
|
20240627,181800,177523120,10360,10360,10360,10360,0
|
|
20240627,181700,177523120,10360,10360,10360,10360,0
|
|
20240627,181600,177523120,10360,10360,10360,10360,0
|
|
20240627,181500,177523120,10360,10360,10360,10360,0
|
|
20240627,181400,177523120,10360,10360,10360,10360,0
|
|
20240627,181300,177523120,10360,10360,10360,10360,0
|
|
20240627,181200,177523120,10360,10360,10360,10360,0
|
|
20240627,181100,177523120,10360,10360,10360,10360,0
|
|
20240627,181000,177523120,10360,10360,10360,10360,0
|
|
20240627,180900,177523120,10360,10360,10360,10360,0
|
|
20240627,180800,177523120,10360,10360,10360,10360,0
|
|
20240627,180700,177523120,10360,10360,10360,10360,0
|
|
20240627,180600,177523120,10360,10360,10360,10360,0
|
|
20240627,180500,177523120,10360,10360,10360,10360,0
|
|
20240627,180400,177523120,10360,10360,10360,10360,0
|
|
20240627,180300,177523120,10360,10360,10360,10360,0
|
|
20240627,180200,177523120,10360,10360,10360,10360,0
|
|
20240627,180100,177523120,10360,10360,10360,10360,0
|
|
20240627,180000,177523120,10360,10360,10360,10360,0
|
|
20240627,175900,177523120,10360,10360,10360,10360,0
|
|
20240627,175800,177523120,10360,10360,10360,10360,0
|
|
20240627,175700,177523120,10360,10360,10360,10360,0
|
|
20240627,175600,177523120,10360,10360,10360,10360,0
|
|
20240627,175500,177523120,10360,10360,10360,10360,0
|
|
20240627,175400,177523120,10360,10360,10360,10360,0
|
|
20240627,175300,177523120,10360,10360,10360,10360,0
|
|
20240627,175200,177523120,10360,10360,10360,10360,0
|
|
20240627,175100,177523120,10360,10360,10360,10360,0
|
|
20240627,175000,177523120,10360,10360,10360,10360,0
|
|
20240627,174900,177523120,10360,10360,10360,10360,38
|
|
20240627,174800,177523120,10360,10360,10360,10360,0
|
|
20240627,174700,177523120,10360,10360,10360,10360,0
|
|
20240627,174600,177523120,10360,10360,10360,10360,0
|
|
20240627,174500,177523120,10360,10360,10360,10360,0
|
|
20240627,174400,177523120,10360,10360,10360,10360,0
|
|
20240627,174300,177523120,10360,10360,10360,10360,0
|
|
20240627,174200,177523120,10360,10360,10360,10360,0
|
|
20240627,174100,177523120,10360,10360,10360,10360,0
|
|
20240627,174000,177523120,10360,10360,10360,10360,0
|
|
20240627,173900,177523120,10360,10360,10360,10360,0
|
|
20240627,173800,177523120,10360,10360,10360,10360,0
|
|
20240627,173700,177523120,10360,10360,10360,10360,0
|
|
20240627,173600,177523120,10360,10360,10360,10360,0
|
|
20240627,173500,177523120,10360,10360,10360,10360,0
|
|
20240627,173400,177523120,10360,10360,10360,10360,0
|
|
20240627,173300,177523120,10360,10360,10360,10360,0
|
|
20240627,173200,177523120,10360,10360,10360,10360,0
|
|
20240627,173100,177523120,10360,10360,10360,10360,0
|
|
20240627,173000,177523120,10360,10360,10360,10360,0
|
|
20240627,172900,177523120,10360,10360,10360,10360,0
|
|
20240627,172800,177523120,10360,10360,10360,10360,0
|
|
20240627,172700,177523120,10360,10360,10360,10360,0
|
|
20240627,172600,177523120,10360,10360,10360,10360,0
|
|
20240627,172500,177523120,10360,10360,10360,10360,0
|
|
20240627,172400,177523120,10360,10360,10360,10360,0
|
|
20240627,172300,177523120,10360,10360,10360,10360,0
|
|
20240627,172200,177523120,10360,10360,10360,10360,0
|
|
20240627,172100,177523120,10360,10360,10360,10360,0
|
|
20240627,172000,177523120,10360,10360,10360,10360,0
|
|
20240627,171900,177523120,10360,10360,10360,10360,38
|
|
20240627,171800,177523120,10360,10360,10360,10360,0
|
|
20240627,171700,177523120,10360,10360,10360,10360,0
|
|
20240627,171600,177523120,10360,10360,10360,10360,0
|
|
20240627,171500,177523120,10360,10360,10360,10360,0
|
|
20240627,171400,177523120,10360,10360,10360,10360,0
|
|
20240627,171300,177523120,10360,10360,10360,10360,0
|
|
20240627,171200,177523120,10360,10360,10360,10360,0
|
|
20240627,171100,177523120,10360,10360,10360,10360,0
|
|
20240627,171000,177523120,10360,10360,10360,10360,0
|
|
20240627,170900,177523120,10360,10360,10360,10360,0
|
|
20240627,170800,177523120,10360,10360,10360,10360,0
|
|
20240627,170700,177523120,10360,10360,10360,10360,0
|
|
20240627,170600,177523120,10360,10360,10360,10360,0
|
|
20240627,170500,177523120,10360,10360,10360,10360,0
|
|
20240627,170400,177523120,10360,10360,10360,10360,0
|
|
20240627,170300,177523120,10360,10360,10360,10360,0
|
|
20240627,170200,177523120,10360,10360,10360,10360,0
|
|
20240627,170100,177523120,10360,10360,10360,10360,0
|
|
20240627,170000,177523120,10360,10360,10360,10360,0
|
|
20240627,165900,177523120,10360,10360,10360,10360,0
|
|
20240627,165800,177523120,10360,10360,10360,10360,0
|
|
20240627,165700,177523120,10360,10360,10360,10360,0
|
|
20240627,165600,177523120,10360,10360,10360,10360,0
|
|
20240627,165500,177523120,10360,10360,10360,10360,0
|
|
20240627,165400,177523120,10360,10360,10360,10360,0
|
|
20240627,165300,177523120,10360,10360,10360,10360,0
|
|
20240627,165200,177523120,10360,10360,10360,10360,0
|
|
20240627,165100,177523120,10360,10360,10360,10360,0
|
|
20240627,165000,177523120,10360,10360,10360,10360,0
|
|
20240627,164900,177523120,10360,10360,10360,10360,38
|
|
20240627,164800,177523120,10360,10360,10360,10360,0
|
|
20240627,164700,177523120,10360,10360,10360,10360,0
|
|
20240627,164600,177523120,10360,10360,10360,10360,0
|
|
20240627,164500,177523120,10360,10360,10360,10360,0
|
|
20240627,164400,177523120,10360,10360,10360,10360,0
|
|
20240627,164300,177523120,10360,10360,10360,10360,0
|
|
20240627,164200,177523120,10360,10360,10360,10360,0
|
|
20240627,164100,177523120,10360,10360,10360,10360,0
|
|
20240627,164000,177523120,10360,10360,10360,10360,0
|
|
20240627,163900,177523120,10360,10360,10360,10360,0
|
|
20240627,163800,177523120,10360,10360,10360,10360,0
|
|
20240627,163700,177523120,10360,10360,10360,10360,0
|
|
20240627,163600,177523120,10360,10360,10360,10360,0
|
|
20240627,163500,177523120,10360,10360,10360,10360,0
|
|
20240627,163400,177523120,10360,10360,10360,10360,0
|
|
20240627,163300,177523120,10360,10360,10360,10360,0
|
|
20240627,163200,177523120,10360,10360,10360,10360,0
|
|
20240627,163100,177523120,10360,10360,10360,10360,0
|
|
20240627,163000,177523120,10360,10360,10360,10360,0
|
|
20240627,162900,177523120,10360,10360,10360,10360,0
|
|
20240627,162800,177523120,10360,10360,10360,10360,0
|
|
20240627,162700,177523120,10360,10360,10360,10360,0
|
|
20240627,162600,177523120,10360,10360,10360,10360,0
|
|
20240627,162500,177523120,10360,10360,10360,10360,0
|
|
20240627,162400,177523120,10360,10360,10360,10360,0
|
|
20240627,162300,177523120,10360,10360,10360,10360,0
|
|
20240627,162200,177523120,10360,10360,10360,10360,0
|
|
20240627,162100,177523120,10360,10360,10360,10360,0
|
|
20240627,162000,177523120,10360,10360,10360,10360,0
|
|
20240627,161900,177523120,10360,10360,10360,10360,38
|
|
20240627,161800,177523120,10360,10360,10360,10360,0
|
|
20240627,161700,177523120,10360,10360,10360,10360,0
|
|
20240627,161600,177523120,10360,10360,10360,10360,0
|
|
20240627,161500,177523120,10360,10360,10360,10360,0
|
|
20240627,161400,177523120,10360,10360,10360,10360,0
|
|
20240627,161300,177523120,10360,10360,10360,10360,0
|
|
20240627,161200,177523120,10360,10360,10360,10360,0
|
|
20240627,161100,177523120,10360,10360,10360,10360,0
|
|
20240627,161000,177523120,10360,10360,10360,10360,0
|
|
20240627,160900,177523120,10360,10360,10360,10360,0
|
|
20240627,160800,177523120,10360,10360,10360,10360,0
|
|
20240627,160700,177523120,10360,10360,10360,10360,0
|
|
20240627,160600,177523120,10360,10360,10360,10360,0
|
|
20240627,160500,177523120,10360,10360,10360,10360,0
|
|
20240627,160400,177523120,10360,10360,10360,10360,0
|
|
20240627,160300,177523120,10360,10360,10360,10360,0
|
|
20240627,160200,177523120,10360,10360,10360,10360,0
|
|
20240627,160100,177523120,10360,10360,10360,10360,0
|
|
20240627,160000,177523120,10360,10360,10360,10360,0
|
|
20240627,155900,177523120,10360,10360,10360,10360,0
|
|
20240627,155800,177523120,10360,10360,10360,10360,0
|
|
20240627,155700,177523120,10360,10360,10360,10360,0
|
|
20240627,155600,177523120,10360,10360,10360,10360,0
|
|
20240627,155500,177523120,10360,10360,10360,10360,0
|
|
20240627,155400,177523120,10360,10360,10360,10360,0
|
|
20240627,155300,177523120,10360,10360,10360,10360,0
|
|
20240627,155200,177523120,10360,10360,10360,10360,0
|
|
20240627,155100,177523120,10360,10360,10360,10360,0
|
|
20240627,155000,177523120,10360,10360,10360,10360,0
|
|
20240627,154900,177523120,10360,10360,10360,10360,38
|
|
20240627,154800,177523120,10360,10360,10360,10360,0
|
|
20240627,154700,177523120,10360,10360,10360,10360,0
|
|
20240627,154600,177523120,10360,10360,10360,10360,0
|
|
20240627,154500,177523120,10360,10360,10360,10360,0
|
|
20240627,154400,177523120,10360,10360,10360,10360,0
|
|
20240627,154300,177523120,10360,10360,10360,10360,0
|
|
20240627,154200,177523120,10360,10360,10360,10360,0
|
|
20240627,154100,177523120,10360,10360,10360,10360,0
|
|
20240627,154000,177523120,10360,10360,10360,10360,0
|
|
20240627,153900,177523120,10360,10360,10360,10360,0
|
|
20240627,153800,177523120,10360,10360,10360,10360,0
|
|
20240627,153700,177523120,10360,10360,10360,10360,0
|
|
20240627,153600,177523120,10360,10360,10360,10360,0
|
|
20240627,153500,177523120,10360,10360,10360,10360,0
|
|
20240627,153400,177523120,10360,10360,10360,10360,0
|
|
20240627,153300,177523120,10360,10360,10360,10360,0
|
|
20240627,153200,177523120,10360,10360,10360,10360,0
|
|
20240627,153100,177523120,10360,10360,10360,10360,0
|
|
20240627,153000,177523120,10360,10360,10360,10360,38
|
|
20240627,152900,177129440,10360,10360,10360,10360,0
|
|
20240627,152800,177129440,10360,10360,10360,10360,0
|
|
20240627,152700,177129440,10360,10360,10360,10360,0
|
|
20240627,152600,177129440,10360,10360,10360,10360,0
|
|
20240627,152500,177129440,10360,10360,10360,10360,0
|
|
20240627,152400,177129440,10360,10360,10360,10360,0
|
|
20240627,152300,177129440,10360,10360,10360,10360,0
|
|
20240627,152200,177129440,10360,10360,10360,10360,0
|
|
20240627,152100,177129440,10360,10360,10360,10360,0
|
|
20240627,152000,177129440,10360,10360,10360,10360,0
|
|
20240627,151900,177129440,10360,10360,10360,10360,0
|
|
20240627,151800,177129440,10360,10360,10360,10360,0
|
|
20240627,151700,177129440,10360,10360,10360,10360,1
|
|
20240627,151600,177119080,10370,10360,10370,10360,39
|
|
20240627,151500,176715030,10370,10350,10370,10340,35
|
|
20240627,151400,176352780,10360,10360,10360,10360,1
|
|
20240627,151300,176342420,10350,10350,10350,10350,40
|
|
20240627,151200,175928420,10370,10370,10370,10350,102
|
|
20240627,151100,174872150,10360,10360,10360,10360,0
|
|
20240627,151000,174872150,10360,10360,10360,10360,1
|
|
20240627,150900,174861790,10370,10370,10370,10370,0
|
|
20240627,150800,174861790,10370,10350,10370,10350,3
|
|
20240627,150700,174830720,10370,10370,10370,10370,0
|
|
20240627,150600,174830720,10370,10370,10370,10370,0
|
|
20240627,150500,174830720,10370,10370,10370,10370,0
|
|
20240627,150400,174830720,10370,10360,10370,10360,11
|
|
20240627,150300,174716680,10360,10360,10360,10360,50
|
|
20240627,150200,174198680,10340,10350,10360,10340,262
|
|
20240627,150100,171489170,10360,10350,10360,10340,1501
|
|
20240627,150000,155959650,10380,10380,10380,10380,20
|
|
20240627,145900,155752050,10380,10380,10380,10380,0
|
|
20240627,145800,155752050,10380,10380,10380,10380,0
|
|
20240627,145700,155752050,10380,10380,10380,10380,4
|
|
20240627,145600,155710530,10380,10380,10380,10350,2010
|
|
20240627,145500,134875680,10390,10390,10390,10390,0
|
|
20240627,145400,134875680,10390,10390,10390,10390,0
|
|
20240627,145300,134875680,10390,10390,10390,10390,0
|
|
20240627,145200,134875680,10390,10410,10410,10390,2404
|
|
20240627,145100,109886020,10410,10410,10410,10410,0
|
|
20240627,145000,109886020,10410,10410,10410,10410,0
|
|
20240627,144900,109886020,10410,10410,10410,10410,0
|
|
20240627,144800,109886020,10410,10410,10410,10410,0
|
|
20240627,144700,109886020,10410,10410,10410,10410,0
|
|
20240627,144600,109886020,10410,10410,10410,10410,0
|
|
20240627,144500,109886020,10410,10410,10410,10410,0
|
|
20240627,144400,109886020,10410,10410,10410,10410,0
|
|
20240627,144300,109886020,10410,10410,10410,10410,50
|
|
20240627,144200,109365520,10420,10420,10420,10420,4
|
|
20240627,144100,109323840,10430,10430,10430,10430,0
|
|
20240627,144000,109323840,10430,10430,10430,10430,0
|
|
20240627,143900,109323840,10430,10430,10430,10430,0
|
|
20240627,143800,109323840,10430,10430,10430,10430,0
|
|
20240627,143700,109323840,10430,10430,10430,10430,0
|
|
20240627,143600,109323840,10430,10430,10430,10430,1
|
|
20240627,143500,109313410,10410,10410,10410,10410,0
|
|
20240627,143400,109313410,10410,10410,10410,10410,0
|
|
20240627,143300,109313410,10410,10410,10410,10410,0
|
|
20240627,143200,109313410,10410,10410,10410,10410,0
|
|
20240627,143100,109313410,10410,10410,10410,10410,0
|
|
20240627,143000,109313410,10410,10410,10410,10410,0
|
|
20240627,142900,109313410,10410,10410,10410,10410,0
|
|
20240627,142800,109313410,10410,10410,10410,10410,0
|
|
20240627,142700,109313410,10410,10410,10410,10410,0
|
|
20240627,142600,109313410,10410,10410,10410,10410,0
|
|
20240627,142500,109313410,10410,10420,10420,10410,71
|
|
20240627,142400,108573790,10430,10430,10430,10430,0
|
|
20240627,142300,108573790,10430,10430,10430,10430,0
|
|
20240627,142200,108573790,10430,10430,10430,10430,2
|
|
20240627,142100,108552930,10440,10430,10440,10430,41
|
|
20240627,142000,108125290,10440,10440,10440,10440,0
|
|
20240627,141900,108125290,10440,10440,10440,10440,0
|
|
20240627,141800,108125290,10440,10440,10440,10440,0
|
|
20240627,141700,108125290,10440,10430,10440,10430,2
|
|
20240627,141600,108104420,10440,10440,10440,10440,0
|
|
20240627,141500,108104420,10440,10420,10440,10420,501
|
|
20240627,141400,102878190,10410,10410,10410,10410,0
|
|
20240627,141300,102878190,10410,10410,10410,10410,0
|
|
20240627,141200,102878190,10410,10430,10430,10410,50
|
|
20240627,141100,102357630,10410,10400,10410,10400,158
|
|
20240627,141000,100712880,10400,10400,10400,10400,117
|
|
20240627,140900,99496080,10400,10400,10400,10400,0
|
|
20240627,140800,99496080,10400,10400,10400,10400,76
|
|
20240627,140700,98705680,10400,10400,10400,10400,415
|
|
20240627,140600,94389680,10400,10400,10400,10400,0
|
|
20240627,140500,94389680,10400,10400,10400,10400,0
|
|
20240627,140400,94389680,10400,10400,10400,10400,0
|
|
20240627,140300,94389680,10400,10400,10400,10400,0
|
|
20240627,140200,94389680,10400,10400,10400,10400,0
|
|
20240627,140100,94389680,10400,10400,10400,10400,0
|
|
20240627,140000,94389680,10400,10400,10400,10400,10
|
|
20240627,135900,94285680,10390,10390,10390,10390,0
|
|
20240627,135800,94285680,10390,10390,10390,10390,0
|
|
20240627,135700,94285680,10390,10390,10390,10390,0
|
|
20240627,135600,94285680,10390,10390,10390,10390,0
|
|
20240627,135500,94285680,10390,10390,10390,10390,0
|
|
20240627,135400,94285680,10390,10390,10390,10390,0
|
|
20240627,135300,94285680,10390,10390,10390,10390,0
|
|
20240627,135200,94285680,10390,10390,10390,10390,0
|
|
20240627,135100,94285680,10390,10390,10390,10390,0
|
|
20240627,135000,94285680,10390,10390,10390,10390,0
|
|
20240627,134900,94285680,10390,10390,10390,10390,0
|
|
20240627,134800,94285680,10390,10390,10390,10390,3
|
|
20240627,134700,94254510,10400,10400,10400,10400,0
|
|
20240627,134600,94254510,10400,10400,10400,10400,0
|
|
20240627,134500,94254510,10400,10400,10400,10400,0
|
|
20240627,134400,94254510,10400,10400,10400,10400,0
|
|
20240627,134300,94254510,10400,10400,10400,10400,0
|
|
20240627,134200,94254510,10400,10400,10400,10400,1
|
|
20240627,134100,94244110,10400,10400,10400,10400,0
|
|
20240627,134000,94244110,10400,10400,10400,10400,0
|
|
20240627,133900,94244110,10400,10400,10400,10400,2
|
|
20240627,133800,94223310,10400,10400,10400,10400,1
|
|
20240627,133700,94212910,10390,10390,10390,10390,0
|
|
20240627,133600,94212910,10390,10390,10390,10390,0
|
|
20240627,133500,94212910,10390,10390,10390,10390,1059
|
|
20240627,133400,83209900,10380,10380,10380,10380,16
|
|
20240627,133300,83043820,10390,10390,10390,10390,0
|
|
20240627,133200,83043820,10390,10390,10390,10390,0
|
|
20240627,133100,83043820,10390,10390,10390,10390,0
|
|
20240627,133000,83043820,10390,10390,10390,10390,0
|
|
20240627,132900,83043820,10390,10390,10390,10390,1
|
|
20240627,132800,83033430,10380,10380,10380,10380,0
|
|
20240627,132700,83033430,10380,10380,10380,10380,163
|
|
20240627,132600,81341490,10380,10380,10380,10380,0
|
|
20240627,132500,81341490,10380,10380,10380,10380,0
|
|
20240627,132400,81341490,10380,10380,10380,10380,0
|
|
20240627,132300,81341490,10380,10380,10380,10380,2
|
|
20240627,132200,81320730,10380,10380,10380,10380,180
|
|
20240627,132100,79452330,10380,10380,10380,10380,0
|
|
20240627,132000,79452330,10380,10380,10380,10380,0
|
|
20240627,131900,79452330,10380,10380,10380,10380,0
|
|
20240627,131800,79452330,10380,10380,10380,10380,0
|
|
20240627,131700,79452330,10380,10380,10380,10380,0
|
|
20240627,131600,79452330,10380,10380,10380,10380,0
|
|
20240627,131500,79452330,10380,10380,10380,10380,0
|
|
20240627,131400,79452330,10380,10380,10380,10380,0
|
|
20240627,131300,79452330,10380,10380,10380,10380,0
|
|
20240627,131200,79452330,10380,10380,10380,10380,0
|
|
20240627,131100,79452330,10380,10380,10380,10380,10
|
|
20240627,131000,79348530,10380,10380,10380,10380,1
|
|
20240627,130900,79338150,10380,10380,10380,10380,0
|
|
20240627,130800,79338150,10380,10380,10380,10380,0
|
|
20240627,130700,79338150,10380,10380,10380,10380,2
|
|
20240627,130600,79317390,10380,10380,10380,10380,0
|
|
20240627,130500,79317390,10380,10380,10380,10380,0
|
|
20240627,130400,79317390,10380,10380,10380,10380,0
|
|
20240627,130300,79317390,10380,10380,10380,10380,4
|
|
20240627,130200,79275870,10390,10390,10390,10390,0
|
|
20240627,130100,79275870,10390,10390,10390,10390,0
|
|
20240627,130000,79275870,10390,10390,10390,10390,1
|
|
20240627,125900,79265480,10390,10390,10390,10390,0
|
|
20240627,125800,79265480,10390,10390,10390,10390,0
|
|
20240627,125700,79265480,10390,10390,10390,10390,0
|
|
20240627,125600,79265480,10390,10390,10390,10390,0
|
|
20240627,125500,79265480,10390,10390,10390,10390,0
|
|
20240627,125400,79265480,10390,10390,10390,10390,0
|
|
20240627,125300,79265480,10390,10390,10390,10390,0
|
|
20240627,125200,79265480,10390,10390,10390,10390,0
|
|
20240627,125100,79265480,10390,10390,10390,10390,0
|
|
20240627,125000,79265480,10390,10390,10390,10390,0
|
|
20240627,124900,79265480,10390,10390,10390,10390,0
|
|
20240627,124800,79265480,10390,10390,10390,10390,0
|
|
20240627,124700,79265480,10390,10390,10390,10390,0
|
|
20240627,124600,79265480,10390,10390,10390,10390,0
|
|
20240627,124500,79265480,10390,10390,10390,10390,0
|
|
20240627,124400,79265480,10390,10390,10390,10390,0
|
|
20240627,124300,79265480,10390,10390,10390,10390,0
|
|
20240627,124200,79265480,10390,10390,10390,10390,0
|
|
20240627,124100,79265480,10390,10390,10390,10390,0
|
|
20240627,124000,79265480,10390,10390,10390,10390,0
|
|
20240627,123900,79265480,10390,10390,10390,10390,0
|
|
20240627,123800,79265480,10390,10390,10390,10390,0
|
|
20240627,123700,79265480,10390,10390,10390,10390,0
|
|
20240627,123600,79265480,10390,10390,10390,10390,5
|
|
20240627,123500,79213530,10390,10390,10390,10390,0
|
|
20240627,123400,79213530,10390,10390,10390,10390,0
|
|
20240627,123300,79213530,10390,10390,10390,10390,0
|
|
20240627,123200,79213530,10390,10390,10390,10390,0
|
|
20240627,123100,79213530,10390,10390,10390,10390,0
|
|
20240627,123000,79213530,10390,10390,10390,10390,3
|
|
20240627,122900,79182360,10390,10390,10390,10390,0
|
|
20240627,122800,79182360,10390,10390,10390,10390,0
|
|
20240627,122700,79182360,10390,10390,10390,10390,0
|
|
20240627,122600,79182360,10390,10390,10390,10390,0
|
|
20240627,122500,79182360,10390,10390,10390,10390,0
|
|
20240627,122400,79182360,10390,10390,10390,10390,0
|
|
20240627,122300,79182360,10390,10390,10390,10390,5
|
|
20240627,122200,79130410,10390,10390,10390,10390,0
|
|
20240627,122100,79130410,10390,10390,10390,10390,0
|
|
20240627,122000,79130410,10390,10390,10390,10390,0
|
|
20240627,121900,79130410,10390,10390,10390,10390,0
|
|
20240627,121800,79130410,10390,10390,10390,10390,0
|
|
20240627,121700,79130410,10390,10390,10390,10390,37
|
|
20240627,121600,78745980,10390,10390,10390,10390,159
|
|
20240627,121500,77093970,10390,10390,10390,10390,10
|
|
20240627,121400,76990070,10390,10390,10390,10390,0
|
|
20240627,121300,76990070,10390,10390,10390,10390,0
|
|
20240627,121200,76990070,10390,10390,10390,10390,1
|
|
20240627,121100,76979680,10380,10380,10380,10380,0
|
|
20240627,121000,76979680,10380,10380,10380,10380,7
|
|
20240627,120900,76907020,10380,10380,10380,10380,0
|
|
20240627,120800,76907020,10380,10370,10380,10370,2
|
|
20240627,120700,76886270,10380,10380,10380,10380,0
|
|
20240627,120600,76886270,10380,10380,10380,10380,5
|
|
20240627,120500,76834370,10380,10380,10380,10380,40
|
|
20240627,120400,76419170,10380,10380,10380,10380,0
|
|
20240627,120300,76419170,10380,10380,10380,10380,60
|
|
20240627,120200,75796370,10380,10380,10380,10380,15
|
|
20240627,120100,75640670,10370,10370,10370,10370,0
|
|
20240627,120000,75640670,10370,10370,10370,10370,0
|
|
20240627,115900,75640670,10370,10370,10370,10370,0
|
|
20240627,115800,75640670,10370,10370,10370,10370,383
|
|
20240627,115700,71668960,10370,10370,10370,10370,19
|
|
20240627,115600,71471930,10360,10360,10360,10360,0
|
|
20240627,115500,71471930,10360,10360,10360,10360,71
|
|
20240627,115400,70736370,10360,10360,10360,10360,0
|
|
20240627,115300,70736370,10360,10360,10360,10360,0
|
|
20240627,115200,70736370,10360,10360,10360,10360,0
|
|
20240627,115100,70736370,10360,10360,10360,10360,0
|
|
20240627,115000,70736370,10360,10360,10360,10360,0
|
|
20240627,114900,70736370,10360,10360,10360,10360,0
|
|
20240627,114800,70736370,10360,10360,10360,10360,1
|
|
20240627,114700,70726010,10350,10350,10350,10350,52
|
|
20240627,114600,70187810,10350,10340,10350,10340,31
|
|
20240627,114500,69867260,10360,10360,10360,10360,1
|
|
20240627,114400,69856900,10350,10350,10350,10350,6
|
|
20240627,114300,69794800,10360,10350,10360,10350,3
|
|
20240627,114200,69763740,10360,10360,10360,10360,1
|
|
20240627,114100,69753380,10360,10350,10360,10350,1122
|
|
20240627,114000,58140670,10350,10350,10350,10350,1
|
|
20240627,113900,58130320,10350,10340,10350,10340,49
|
|
20240627,113800,57623360,10350,10350,10350,10350,0
|
|
20240627,113700,57623360,10350,10350,10350,10350,708
|
|
20240627,113600,50295560,10360,10360,10360,10360,0
|
|
20240627,113500,50295560,10360,10360,10360,10360,0
|
|
20240627,113400,50295560,10360,10360,10360,10360,0
|
|
20240627,113300,50295560,10360,10360,10360,10360,0
|
|
20240627,113200,50295560,10360,10370,10370,10360,594
|
|
20240627,113100,44141530,10370,10370,10370,10370,1
|
|
20240627,113000,44131160,10370,10370,10370,10370,0
|
|
20240627,112900,44131160,10370,10370,10370,10370,6
|
|
20240627,112800,44068940,10390,10390,10390,10390,2
|
|
20240627,112700,44048160,10390,10390,10390,10390,0
|
|
20240627,112600,44048160,10390,10390,10390,10390,0
|
|
20240627,112500,44048160,10390,10380,10390,10380,108
|
|
20240627,112400,42927000,10370,10370,10370,10370,0
|
|
20240627,112300,42927000,10370,10370,10370,10370,1
|
|
20240627,112200,42916630,10380,10380,10380,10380,0
|
|
20240627,112100,42916630,10380,10380,10380,10380,0
|
|
20240627,112000,42916630,10380,10380,10380,10380,0
|
|
20240627,111900,42916630,10380,10370,10380,10360,1401
|
|
20240627,111800,28397000,10380,10380,10380,10380,0
|
|
20240627,111700,28397000,10380,10380,10380,10380,0
|
|
20240627,111600,28397000,10380,10380,10380,10380,0
|
|
20240627,111500,28397000,10380,10380,10380,10380,1
|
|
20240627,111400,28386620,10370,10370,10370,10370,0
|
|
20240627,111300,28386620,10370,10370,10370,10370,65
|
|
20240627,111200,27712570,10370,10370,10370,10370,50
|
|
20240627,111100,27194070,10370,10370,10370,10370,0
|
|
20240627,111000,27194070,10370,10370,10370,10370,0
|
|
20240627,110900,27194070,10370,10370,10370,10370,0
|
|
20240627,110800,27194070,10370,10370,10370,10370,0
|
|
20240627,110700,27194070,10370,10370,10370,10370,1
|
|
20240627,110600,27183700,10380,10380,10380,10380,0
|
|
20240627,110500,27183700,10380,10380,10380,10380,6
|
|
20240627,110400,27121420,10380,10380,10380,10380,13
|
|
20240627,110300,26986480,10380,10380,10380,10380,10
|
|
20240627,110200,26882680,10380,10380,10380,10380,0
|
|
20240627,110100,26882680,10380,10380,10380,10380,0
|
|
20240627,110000,26882680,10380,10380,10380,10380,0
|
|
20240627,105900,26882680,10380,10380,10380,10380,0
|
|
20240627,105800,26882680,10380,10380,10380,10380,0
|
|
20240627,105700,26882680,10380,10380,10380,10380,0
|
|
20240627,105600,26882680,10380,10370,10380,10370,230
|
|
20240627,105500,24497280,10370,10370,10370,10370,0
|
|
20240627,105400,24497280,10370,10370,10370,10370,79
|
|
20240627,105300,23678050,10380,10380,10380,10380,0
|
|
20240627,105200,23678050,10380,10380,10380,10380,1
|
|
20240627,105100,23667670,10370,10370,10370,10370,60
|
|
20240627,105000,23045470,10370,10370,10370,10370,103
|
|
20240627,104900,21977360,10370,10370,10370,10370,0
|
|
20240627,104800,21977360,10370,10370,10370,10370,83
|
|
20240627,104700,21116650,10380,10380,10380,10380,0
|
|
20240627,104600,21116650,10380,10380,10380,10380,0
|
|
20240627,104500,21116650,10380,10380,10380,10380,1
|
|
20240627,104400,21106270,10380,10380,10380,10380,0
|
|
20240627,104300,21106270,10380,10380,10380,10380,1
|
|
20240627,104200,21095890,10380,10380,10380,10380,37
|
|
20240627,104100,20711830,10390,10390,10390,10390,0
|
|
20240627,104000,20711830,10390,10390,10390,10390,6
|
|
20240627,103900,20649490,10390,10390,10390,10390,0
|
|
20240627,103800,20649490,10390,10390,10390,10390,0
|
|
20240627,103700,20649490,10390,10390,10390,10390,0
|
|
20240627,103600,20649490,10390,10390,10390,10390,2
|
|
20240627,103500,20628710,10390,10390,10390,10390,20
|
|
20240627,103400,20420910,10390,10390,10390,10390,10
|
|
20240627,103300,20317010,10390,10390,10390,10390,0
|
|
20240627,103200,20317010,10390,10390,10390,10390,7
|
|
20240627,103100,20244280,10390,10390,10390,10390,0
|
|
20240627,103000,20244280,10390,10390,10390,10390,0
|
|
20240627,102900,20244280,10390,10390,10390,10390,4
|
|
20240627,102800,20202720,10390,10390,10390,10390,0
|
|
20240627,102700,20202720,10390,10390,10390,10390,0
|
|
20240627,102600,20202720,10390,10390,10390,10390,1
|
|
20240627,102500,20192330,10380,10380,10380,10380,59
|
|
20240627,102400,19579910,10390,10390,10390,10390,11
|
|
20240627,102300,19465620,10380,10380,10380,10380,0
|
|
20240627,102200,19465620,10380,10390,10390,10380,95
|
|
20240627,102100,18479500,10400,10400,10400,10400,0
|
|
20240627,102000,18479500,10400,10400,10400,10400,5
|
|
20240627,101900,18427500,10400,10400,10400,10400,0
|
|
20240627,101800,18427500,10400,10390,10400,10390,2
|
|
20240627,101700,18406710,10390,10390,10390,10390,0
|
|
20240627,101600,18406710,10390,10400,10400,10390,299
|
|
20240627,101500,15300050,10400,10400,10400,10400,0
|
|
20240627,101400,15300050,10400,10400,10400,10400,0
|
|
20240627,101300,15300050,10400,10400,10400,10400,0
|
|
20240627,101200,15300050,10400,10400,10400,10400,1
|
|
20240627,101100,15289650,10390,10390,10390,10390,0
|
|
20240627,101000,15289650,10390,10390,10390,10390,0
|
|
20240627,100900,15289650,10390,10390,10390,10390,0
|
|
20240627,100800,15289650,10390,10390,10390,10390,0
|
|
20240627,100700,15289650,10390,10390,10390,10390,0
|
|
20240627,100600,15289650,10390,10390,10390,10380,17
|
|
20240627,100500,15113110,10390,10390,10390,10390,20
|
|
20240627,100400,14905310,10390,10390,10390,10390,0
|
|
20240627,100300,14905310,10390,10390,10390,10390,1
|
|
20240627,100200,14894920,10390,10390,10390,10390,5
|
|
20240627,100100,14842970,10390,10390,10390,10390,0
|
|
20240627,100000,14842970,10390,10390,10390,10390,1
|
|
20240627,095900,14832580,10390,10390,10390,10390,1
|
|
20240627,095800,14822190,10410,10410,10410,10410,0
|
|
20240627,095700,14822190,10410,10410,10410,10410,0
|
|
20240627,095600,14822190,10410,10410,10410,10410,0
|
|
20240627,095500,14822190,10410,10410,10410,10410,0
|
|
20240627,095400,14822190,10410,10410,10410,10410,0
|
|
20240627,095300,14822190,10410,10410,10410,10410,0
|
|
20240627,095200,14822190,10410,10410,10410,10410,0
|
|
20240627,095100,14822190,10410,10410,10410,10410,0
|
|
20240627,095000,14822190,10410,10410,10410,10410,0
|
|
20240627,094900,14822190,10410,10410,10410,10410,0
|
|
20240627,094800,14822190,10410,10400,10410,10400,205
|
|
20240627,094700,12690180,10410,10400,10410,10400,48
|
|
20240627,094600,12190970,10400,10400,10400,10400,5
|
|
20240627,094500,12138970,10370,10370,10370,10370,0
|
|
20240627,094400,12138970,10370,10370,10370,10370,0
|
|
20240627,094300,12138970,10370,10370,10370,10370,0
|
|
20240627,094200,12138970,10370,10380,10380,10370,37
|
|
20240627,094100,11755220,10380,10380,10380,10380,0
|
|
20240627,094000,11755220,10380,10380,10380,10380,0
|
|
20240627,093900,11755220,10380,10380,10380,10380,0
|
|
20240627,093800,11755220,10380,10380,10380,10370,13
|
|
20240627,093700,11620380,10380,10380,10380,10380,0
|
|
20240627,093600,11620380,10380,10380,10380,10380,5
|
|
20240627,093500,11568480,10370,10380,10380,10370,120
|
|
20240627,093400,10323530,10380,10380,10380,10380,10
|
|
20240627,093300,10219730,10380,10380,10380,10380,0
|
|
20240627,093200,10219730,10380,10380,10380,10380,2
|
|
20240627,093100,10198970,10370,10370,10370,10370,2
|
|
20240627,093000,10178230,10380,10380,10380,10380,0
|
|
20240627,092900,10178230,10380,10380,10380,10380,5
|
|
20240627,092800,10126330,10390,10390,10390,10390,0
|
|
20240627,092700,10126330,10390,10390,10390,10390,0
|
|
20240627,092600,10126330,10390,10390,10390,10390,1
|
|
20240627,092500,10115940,10390,10390,10390,10390,0
|
|
20240627,092400,10115940,10390,10380,10390,10370,83
|
|
20240627,092300,9254570,10400,10380,10400,10380,10
|
|
20240627,092200,9150720,10400,10400,10400,10400,0
|
|
20240627,092100,9150720,10400,10400,10400,10400,0
|
|
20240627,092000,9150720,10400,10400,10400,10400,0
|
|
20240627,091900,9150720,10400,10400,10400,10400,0
|
|
20240627,091800,9150720,10400,10400,10400,10400,0
|
|
20240627,091700,9150720,10400,10390,10400,10390,11
|
|
20240627,091600,9036420,10390,10390,10390,10390,6
|
|
20240627,091500,8974080,10390,10390,10390,10380,16
|
|
20240627,091400,8807890,10380,10380,10380,10380,0
|
|
20240627,091300,8807890,10380,10380,10380,10380,10
|
|
20240627,091200,8704090,10380,10380,10380,10380,0
|
|
20240627,091100,8704090,10380,10390,10390,10380,3
|
|
20240627,091000,8672940,10380,10380,10380,10380,11
|
|
20240627,090900,8558760,10370,10390,10390,10370,32
|
|
20240627,090800,8226900,10370,10370,10370,10370,0
|
|
20240627,090700,8226900,10370,10370,10370,10370,1
|
|
20240627,090600,8216530,10400,10390,10400,10390,15
|
|
20240627,090500,8060540,10400,10400,10400,10400,0
|
|
20240627,090400,8060540,10400,10400,10400,10400,0
|
|
20240627,090300,8060540,10400,10380,10400,10380,3
|
|
20240627,090200,8029380,10380,10380,10380,10380,100
|
|
20240627,090100,6991380,10380,10380,10380,10380,8
|
|
20240627,090000,6908340,10390,10440,10440,10390,663
|