634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,193100,206448310,7570,7570,7570,7570,1145
|
|
20240624,193000,206448310,7570,7570,7570,7570,0
|
|
20240624,192900,206448310,7570,7570,7570,7570,0
|
|
20240624,192800,206448310,7570,7570,7570,7570,0
|
|
20240624,192700,206448310,7570,7570,7570,7570,0
|
|
20240624,192600,206448310,7570,7570,7570,7570,0
|
|
20240624,192500,206448310,7570,7570,7570,7570,0
|
|
20240624,192400,206448310,7570,7570,7570,7570,0
|
|
20240624,192300,206448310,7570,7570,7570,7570,0
|
|
20240624,192200,206448310,7570,7570,7570,7570,0
|
|
20240624,192100,206448310,7570,7570,7570,7570,0
|
|
20240624,192000,206448310,7570,7570,7570,7570,0
|
|
20240624,191900,206448310,7570,7570,7570,7570,0
|
|
20240624,191800,206448310,7570,7570,7570,7570,0
|
|
20240624,191700,206448310,7570,7570,7570,7570,0
|
|
20240624,191600,206448310,7570,7570,7570,7570,0
|
|
20240624,191500,206448310,7570,7570,7570,7570,0
|
|
20240624,191400,206448310,7570,7570,7570,7570,0
|
|
20240624,191300,206448310,7570,7570,7570,7570,0
|
|
20240624,191200,206448310,7570,7570,7570,7570,0
|
|
20240624,191100,206448310,7570,7570,7570,7570,0
|
|
20240624,191000,206448310,7570,7570,7570,7570,0
|
|
20240624,190900,206448310,7570,7570,7570,7570,0
|
|
20240624,190800,206448310,7570,7570,7570,7570,0
|
|
20240624,190700,206448310,7570,7570,7570,7570,0
|
|
20240624,190600,206448310,7570,7570,7570,7570,0
|
|
20240624,190500,206448310,7570,7570,7570,7570,0
|
|
20240624,190400,206448310,7570,7570,7570,7570,0
|
|
20240624,190300,206448310,7570,7570,7570,7570,0
|
|
20240624,190200,206448310,7570,7570,7570,7570,0
|
|
20240624,190100,206448310,7570,7570,7570,7570,1145
|
|
20240624,190000,206448310,7570,7570,7570,7570,0
|
|
20240624,185900,206448310,7570,7570,7570,7570,0
|
|
20240624,185800,206448310,7570,7570,7570,7570,0
|
|
20240624,185700,206448310,7570,7570,7570,7570,0
|
|
20240624,185600,206448310,7570,7570,7570,7570,0
|
|
20240624,185500,206448310,7570,7570,7570,7570,0
|
|
20240624,185400,206448310,7570,7570,7570,7570,0
|
|
20240624,185300,206448310,7570,7570,7570,7570,0
|
|
20240624,185200,206448310,7570,7570,7570,7570,0
|
|
20240624,185100,206448310,7570,7570,7570,7570,0
|
|
20240624,185000,206448310,7570,7570,7570,7570,0
|
|
20240624,184900,206448310,7570,7570,7570,7570,0
|
|
20240624,184800,206448310,7570,7570,7570,7570,0
|
|
20240624,184700,206448310,7570,7570,7570,7570,0
|
|
20240624,184600,206448310,7570,7570,7570,7570,0
|
|
20240624,184500,206448310,7570,7570,7570,7570,0
|
|
20240624,184400,206448310,7570,7570,7570,7570,0
|
|
20240624,184300,206448310,7570,7570,7570,7570,0
|
|
20240624,184200,206448310,7570,7570,7570,7570,0
|
|
20240624,184100,206448310,7570,7570,7570,7570,0
|
|
20240624,184000,206448310,7570,7570,7570,7570,0
|
|
20240624,183900,206448310,7570,7570,7570,7570,0
|
|
20240624,183800,206448310,7570,7570,7570,7570,0
|
|
20240624,183700,206448310,7570,7570,7570,7570,0
|
|
20240624,183600,206448310,7570,7570,7570,7570,0
|
|
20240624,183500,206448310,7570,7570,7570,7570,0
|
|
20240624,183400,206448310,7570,7570,7570,7570,0
|
|
20240624,183300,206448310,7570,7570,7570,7570,0
|
|
20240624,183200,206448310,7570,7570,7570,7570,0
|
|
20240624,183100,206448310,7570,7570,7570,7570,1145
|
|
20240624,183000,206448310,7570,7570,7570,7570,0
|
|
20240624,182900,206448310,7570,7570,7570,7570,0
|
|
20240624,182800,206448310,7570,7570,7570,7570,0
|
|
20240624,182700,206448310,7570,7570,7570,7570,0
|
|
20240624,182600,206448310,7570,7570,7570,7570,0
|
|
20240624,182500,206448310,7570,7570,7570,7570,0
|
|
20240624,182400,206448310,7570,7570,7570,7570,0
|
|
20240624,182300,206448310,7570,7570,7570,7570,0
|
|
20240624,182200,206448310,7570,7570,7570,7570,0
|
|
20240624,182100,206448310,7570,7570,7570,7570,0
|
|
20240624,182000,206448310,7570,7570,7570,7570,0
|
|
20240624,181900,206448310,7570,7570,7570,7570,0
|
|
20240624,181800,206448310,7570,7570,7570,7570,0
|
|
20240624,181700,206448310,7570,7570,7570,7570,0
|
|
20240624,181600,206448310,7570,7570,7570,7570,0
|
|
20240624,181500,206448310,7570,7570,7570,7570,0
|
|
20240624,181400,206448310,7570,7570,7570,7570,0
|
|
20240624,181300,206448310,7570,7570,7570,7570,0
|
|
20240624,181200,206448310,7570,7570,7570,7570,0
|
|
20240624,181100,206448310,7570,7570,7570,7570,0
|
|
20240624,181000,206448310,7570,7570,7570,7570,0
|
|
20240624,180900,206448310,7570,7570,7570,7570,0
|
|
20240624,180800,206448310,7570,7570,7570,7570,0
|
|
20240624,180700,206448310,7570,7570,7570,7570,0
|
|
20240624,180600,206448310,7570,7570,7570,7570,0
|
|
20240624,180500,206448310,7570,7570,7570,7570,0
|
|
20240624,180400,206448310,7570,7570,7570,7570,0
|
|
20240624,180300,206448310,7570,7570,7570,7570,0
|
|
20240624,180200,206448310,7570,7570,7570,7570,0
|
|
20240624,180100,206448310,7570,7570,7570,7570,1145
|
|
20240624,180000,206448310,7570,7570,7570,7570,0
|
|
20240624,175900,206448310,7570,7570,7570,7570,0
|
|
20240624,175800,206448310,7570,7570,7570,7570,0
|
|
20240624,175700,206448310,7570,7570,7570,7570,0
|
|
20240624,175600,206448310,7570,7570,7570,7570,0
|
|
20240624,175500,206448310,7570,7570,7570,7570,0
|
|
20240624,175400,206448310,7570,7570,7570,7570,0
|
|
20240624,175300,206448310,7570,7570,7570,7570,0
|
|
20240624,175200,206448310,7570,7570,7570,7570,0
|
|
20240624,175100,206448310,7570,7570,7570,7570,0
|
|
20240624,175000,206448310,7570,7570,7570,7570,0
|
|
20240624,174900,206448310,7570,7570,7570,7570,0
|
|
20240624,174800,206448310,7570,7570,7570,7570,0
|
|
20240624,174700,206448310,7570,7570,7570,7570,0
|
|
20240624,174600,206448310,7570,7570,7570,7570,0
|
|
20240624,174500,206448310,7570,7570,7570,7570,0
|
|
20240624,174400,206448310,7570,7570,7570,7570,0
|
|
20240624,174300,206448310,7570,7570,7570,7570,0
|
|
20240624,174200,206448310,7570,7570,7570,7570,0
|
|
20240624,174100,206448310,7570,7570,7570,7570,0
|
|
20240624,174000,206448310,7570,7570,7570,7570,0
|
|
20240624,173900,206448310,7570,7570,7570,7570,0
|
|
20240624,173800,206448310,7570,7570,7570,7570,0
|
|
20240624,173700,206448310,7570,7570,7570,7570,0
|
|
20240624,173600,206448310,7570,7570,7570,7570,0
|
|
20240624,173500,206448310,7570,7570,7570,7570,0
|
|
20240624,173400,206448310,7570,7570,7570,7570,0
|
|
20240624,173300,206448310,7570,7570,7570,7570,0
|
|
20240624,173200,206448310,7570,7570,7570,7570,0
|
|
20240624,173100,206448310,7570,7570,7570,7570,1145
|
|
20240624,173000,206448310,7570,7570,7570,7570,0
|
|
20240624,172900,206448310,7570,7570,7570,7570,0
|
|
20240624,172800,206448310,7570,7570,7570,7570,0
|
|
20240624,172700,206448310,7570,7570,7570,7570,0
|
|
20240624,172600,206448310,7570,7570,7570,7570,0
|
|
20240624,172500,206448310,7570,7570,7570,7570,0
|
|
20240624,172400,206448310,7570,7570,7570,7570,0
|
|
20240624,172300,206448310,7570,7570,7570,7570,0
|
|
20240624,172200,206448310,7570,7570,7570,7570,0
|
|
20240624,172100,206448310,7570,7570,7570,7570,0
|
|
20240624,172000,206448310,7570,7570,7570,7570,0
|
|
20240624,171900,206448310,7570,7570,7570,7570,0
|
|
20240624,171800,206448310,7570,7570,7570,7570,0
|
|
20240624,171700,206448310,7570,7570,7570,7570,0
|
|
20240624,171600,206448310,7570,7570,7570,7570,0
|
|
20240624,171500,206448310,7570,7570,7570,7570,0
|
|
20240624,171400,206448310,7570,7570,7570,7570,0
|
|
20240624,171300,206448310,7570,7570,7570,7570,0
|
|
20240624,171200,206448310,7570,7570,7570,7570,0
|
|
20240624,171100,206448310,7570,7570,7570,7570,0
|
|
20240624,171000,206448310,7570,7570,7570,7570,0
|
|
20240624,170900,206448310,7570,7570,7570,7570,0
|
|
20240624,170800,206448310,7570,7570,7570,7570,0
|
|
20240624,170700,206448310,7570,7570,7570,7570,0
|
|
20240624,170600,206448310,7570,7570,7570,7570,0
|
|
20240624,170500,206448310,7570,7570,7570,7570,0
|
|
20240624,170400,206448310,7570,7570,7570,7570,0
|
|
20240624,170300,206448310,7570,7570,7570,7570,0
|
|
20240624,170200,206448310,7570,7570,7570,7570,0
|
|
20240624,170100,206448310,7570,7570,7570,7570,1145
|
|
20240624,170000,206448310,7570,7570,7570,7570,0
|
|
20240624,165900,206448310,7570,7570,7570,7570,0
|
|
20240624,165800,206448310,7570,7570,7570,7570,0
|
|
20240624,165700,206448310,7570,7570,7570,7570,0
|
|
20240624,165600,206448310,7570,7570,7570,7570,0
|
|
20240624,165500,206448310,7570,7570,7570,7570,0
|
|
20240624,165400,206448310,7570,7570,7570,7570,0
|
|
20240624,165300,206448310,7570,7570,7570,7570,0
|
|
20240624,165200,206448310,7570,7570,7570,7570,0
|
|
20240624,165100,206448310,7570,7570,7570,7570,0
|
|
20240624,165000,206448310,7570,7570,7570,7570,0
|
|
20240624,164900,206448310,7570,7570,7570,7570,0
|
|
20240624,164800,206448310,7570,7570,7570,7570,0
|
|
20240624,164700,206448310,7570,7570,7570,7570,0
|
|
20240624,164600,206448310,7570,7570,7570,7570,0
|
|
20240624,164500,206448310,7570,7570,7570,7570,0
|
|
20240624,164400,206448310,7570,7570,7570,7570,0
|
|
20240624,164300,206448310,7570,7570,7570,7570,0
|
|
20240624,164200,206448310,7570,7570,7570,7570,0
|
|
20240624,164100,206448310,7570,7570,7570,7570,0
|
|
20240624,164000,206448310,7570,7570,7570,7570,0
|
|
20240624,163900,206448310,7570,7570,7570,7570,0
|
|
20240624,163800,206448310,7570,7570,7570,7570,0
|
|
20240624,163700,206448310,7570,7570,7570,7570,0
|
|
20240624,163600,206448310,7570,7570,7570,7570,0
|
|
20240624,163500,206448310,7570,7570,7570,7570,0
|
|
20240624,163400,206448310,7570,7570,7570,7570,0
|
|
20240624,163300,206448310,7570,7570,7570,7570,0
|
|
20240624,163200,206448310,7570,7570,7570,7570,0
|
|
20240624,163100,206448310,7570,7570,7570,7570,1145
|
|
20240624,163000,206448310,7570,7570,7570,7570,0
|
|
20240624,162900,206448310,7570,7570,7570,7570,0
|
|
20240624,162800,206448310,7570,7570,7570,7570,0
|
|
20240624,162700,206448310,7570,7570,7570,7570,0
|
|
20240624,162600,206448310,7570,7570,7570,7570,0
|
|
20240624,162500,206448310,7570,7570,7570,7570,0
|
|
20240624,162400,206448310,7570,7570,7570,7570,0
|
|
20240624,162300,206448310,7570,7570,7570,7570,0
|
|
20240624,162200,206448310,7570,7570,7570,7570,0
|
|
20240624,162100,206448310,7570,7570,7570,7570,0
|
|
20240624,162000,206448310,7570,7570,7570,7570,0
|
|
20240624,161900,206448310,7570,7570,7570,7570,0
|
|
20240624,161800,206448310,7570,7570,7570,7570,0
|
|
20240624,161700,206448310,7570,7570,7570,7570,0
|
|
20240624,161600,206448310,7570,7570,7570,7570,0
|
|
20240624,161500,206448310,7570,7570,7570,7570,0
|
|
20240624,161400,206448310,7570,7570,7570,7570,0
|
|
20240624,161300,206448310,7570,7570,7570,7570,0
|
|
20240624,161200,206448310,7570,7570,7570,7570,0
|
|
20240624,161100,206448310,7570,7570,7570,7570,0
|
|
20240624,161000,206448310,7570,7570,7570,7570,0
|
|
20240624,160900,206448310,7570,7570,7570,7570,0
|
|
20240624,160800,206448310,7570,7570,7570,7570,0
|
|
20240624,160700,206448310,7570,7570,7570,7570,0
|
|
20240624,160600,206448310,7570,7570,7570,7570,0
|
|
20240624,160500,206448310,7570,7570,7570,7570,0
|
|
20240624,160400,206448310,7570,7570,7570,7570,0
|
|
20240624,160300,206448310,7570,7570,7570,7570,0
|
|
20240624,160200,206448310,7570,7570,7570,7570,0
|
|
20240624,160100,206448310,7570,7570,7570,7570,1145
|
|
20240624,160000,206448310,7570,7570,7570,7570,0
|
|
20240624,155900,206448310,7570,7570,7570,7570,0
|
|
20240624,155800,206448310,7570,7570,7570,7570,0
|
|
20240624,155700,206448310,7570,7570,7570,7570,0
|
|
20240624,155600,206448310,7570,7570,7570,7570,0
|
|
20240624,155500,206448310,7570,7570,7570,7570,0
|
|
20240624,155400,206448310,7570,7570,7570,7570,0
|
|
20240624,155300,206448310,7570,7570,7570,7570,0
|
|
20240624,155200,206448310,7570,7570,7570,7570,0
|
|
20240624,155100,206448310,7570,7570,7570,7570,0
|
|
20240624,155000,206448310,7570,7570,7570,7570,0
|
|
20240624,154900,206448310,7570,7570,7570,7570,0
|
|
20240624,154800,206448310,7570,7570,7570,7570,0
|
|
20240624,154700,206448310,7570,7570,7570,7570,0
|
|
20240624,154600,206448310,7570,7570,7570,7570,0
|
|
20240624,154500,206448310,7570,7570,7570,7570,0
|
|
20240624,154400,206448310,7570,7570,7570,7570,0
|
|
20240624,154300,206448310,7570,7570,7570,7570,0
|
|
20240624,154200,206448310,7570,7570,7570,7570,0
|
|
20240624,154100,206448310,7570,7570,7570,7570,0
|
|
20240624,154000,206448310,7570,7570,7570,7570,0
|
|
20240624,153900,206448310,7570,7570,7570,7570,0
|
|
20240624,153800,206448310,7570,7570,7570,7570,0
|
|
20240624,153700,206448310,7570,7570,7570,7570,0
|
|
20240624,153600,206448310,7570,7570,7570,7570,0
|
|
20240624,153500,206448310,7570,7570,7570,7570,0
|
|
20240624,153400,206448310,7570,7570,7570,7570,0
|
|
20240624,153300,206448310,7570,7570,7570,7570,0
|
|
20240624,153200,206448310,7570,7570,7570,7570,0
|
|
20240624,153100,206448310,7570,7570,7570,7570,1145
|
|
20240624,153000,206448310,7570,7570,7570,7570,1145
|
|
20240624,152900,197780660,7540,7540,7540,7540,0
|
|
20240624,152800,197780660,7540,7540,7540,7540,0
|
|
20240624,152700,197780660,7540,7540,7540,7540,0
|
|
20240624,152600,197780660,7540,7540,7540,7540,0
|
|
20240624,152500,197780660,7540,7540,7540,7540,0
|
|
20240624,152400,197780660,7540,7540,7540,7540,0
|
|
20240624,152300,197780660,7540,7540,7540,7540,0
|
|
20240624,152200,197780660,7540,7540,7540,7540,0
|
|
20240624,152100,197780660,7540,7540,7540,7540,0
|
|
20240624,152000,197780660,7540,7540,7540,7540,0
|
|
20240624,151900,197780660,7540,7550,7560,7540,16
|
|
20240624,151800,197659960,7550,7550,7550,7550,100
|
|
20240624,151700,196904960,7550,7550,7550,7550,0
|
|
20240624,151600,196904960,7550,7550,7550,7550,4
|
|
20240624,151500,196874760,7540,7540,7540,7540,26
|
|
20240624,151400,196678720,7550,7550,7550,7550,0
|
|
20240624,151300,196678720,7550,7550,7550,7550,4
|
|
20240624,151200,196648520,7550,7550,7550,7550,3
|
|
20240624,151100,196625870,7540,7540,7540,7540,64
|
|
20240624,151000,196143310,7540,7540,7540,7540,0
|
|
20240624,150900,196143310,7540,7540,7540,7540,0
|
|
20240624,150800,196143310,7540,7540,7540,7540,0
|
|
20240624,150700,196143310,7540,7540,7540,7540,0
|
|
20240624,150600,196143310,7540,7540,7540,7540,169
|
|
20240624,150500,194869050,7540,7540,7540,7540,350
|
|
20240624,150400,192230050,7540,7540,7540,7540,0
|
|
20240624,150300,192230050,7540,7540,7540,7540,0
|
|
20240624,150200,192230050,7540,7540,7540,7540,1
|
|
20240624,150100,192222510,7540,7550,7550,7540,483
|
|
20240624,150000,188580680,7540,7540,7540,7540,0
|
|
20240624,145900,188580680,7540,7540,7540,7540,0
|
|
20240624,145800,188580680,7540,7540,7540,7540,0
|
|
20240624,145700,188580680,7540,7540,7540,7540,50
|
|
20240624,145600,188203680,7550,7550,7550,7550,0
|
|
20240624,145500,188203680,7550,7550,7550,7550,1
|
|
20240624,145400,188196130,7540,7540,7550,7540,478
|
|
20240624,145300,184592000,7540,7540,7540,7540,0
|
|
20240624,145200,184592000,7540,7550,7550,7540,136
|
|
20240624,145100,183566460,7550,7550,7550,7550,1
|
|
20240624,145000,183558910,7550,7550,7550,7550,1
|
|
20240624,144900,183551360,7550,7550,7550,7550,1
|
|
20240624,144800,183543810,7540,7540,7540,7540,1
|
|
20240624,144700,183536270,7540,7540,7540,7540,0
|
|
20240624,144600,183536270,7540,7540,7540,7540,109
|
|
20240624,144500,182714410,7540,7540,7540,7540,0
|
|
20240624,144400,182714410,7540,7540,7540,7540,0
|
|
20240624,144300,182714410,7540,7540,7540,7540,7
|
|
20240624,144200,182661630,7550,7550,7550,7550,0
|
|
20240624,144100,182661630,7550,7540,7550,7540,37
|
|
20240624,144000,182382620,7550,7550,7550,7550,10
|
|
20240624,143900,182307120,7550,7550,7550,7550,0
|
|
20240624,143800,182307120,7550,7550,7550,7550,0
|
|
20240624,143700,182307120,7550,7550,7550,7550,130
|
|
20240624,143600,181325620,7550,7550,7550,7550,1
|
|
20240624,143500,181318070,7550,7550,7550,7550,0
|
|
20240624,143400,181318070,7550,7550,7550,7550,0
|
|
20240624,143300,181318070,7550,7550,7550,7550,2
|
|
20240624,143200,181302970,7540,7540,7540,7540,0
|
|
20240624,143100,181302970,7540,7550,7550,7540,476
|
|
20240624,143000,177712130,7550,7550,7550,7550,115
|
|
20240624,142900,176843880,7550,7550,7550,7550,305
|
|
20240624,142800,174541130,7560,7560,7560,7560,0
|
|
20240624,142700,174541130,7560,7560,7560,7560,0
|
|
20240624,142600,174541130,7560,7560,7560,7560,0
|
|
20240624,142500,174541130,7560,7560,7560,7560,0
|
|
20240624,142400,174541130,7560,7560,7560,7560,27
|
|
20240624,142300,174337010,7560,7560,7560,7560,1
|
|
20240624,142200,174329450,7560,7560,7560,7560,0
|
|
20240624,142100,174329450,7560,7560,7560,7560,0
|
|
20240624,142000,174329450,7560,7560,7560,7560,0
|
|
20240624,141900,174329450,7560,7560,7560,7560,0
|
|
20240624,141800,174329450,7560,7560,7560,7560,1
|
|
20240624,141700,174321890,7560,7560,7560,7560,0
|
|
20240624,141600,174321890,7560,7560,7560,7560,0
|
|
20240624,141500,174321890,7560,7560,7560,7560,200
|
|
20240624,141400,172809890,7560,7560,7560,7560,0
|
|
20240624,141300,172809890,7560,7560,7560,7560,0
|
|
20240624,141200,172809890,7560,7560,7560,7560,0
|
|
20240624,141100,172809890,7560,7560,7560,7560,0
|
|
20240624,141000,172809890,7560,7560,7560,7560,0
|
|
20240624,140900,172809890,7560,7550,7560,7550,396
|
|
20240624,140800,169816350,7550,7550,7550,7550,0
|
|
20240624,140700,169816350,7550,7550,7550,7550,0
|
|
20240624,140600,169816350,7550,7550,7550,7550,0
|
|
20240624,140500,169816350,7550,7550,7550,7550,0
|
|
20240624,140400,169816350,7550,7550,7550,7550,0
|
|
20240624,140300,169816350,7550,7550,7550,7550,0
|
|
20240624,140200,169816350,7550,7550,7550,7550,0
|
|
20240624,140100,169816350,7550,7550,7550,7550,3
|
|
20240624,140000,169793700,7560,7560,7560,7560,0
|
|
20240624,135900,169793700,7560,7560,7560,7560,6
|
|
20240624,135800,169748340,7560,7560,7560,7560,0
|
|
20240624,135700,169748340,7560,7560,7560,7560,0
|
|
20240624,135600,169748340,7560,7560,7560,7560,107
|
|
20240624,135500,168939420,7570,7570,7570,7570,0
|
|
20240624,135400,168939420,7570,7570,7570,7570,0
|
|
20240624,135300,168939420,7570,7570,7570,7570,1
|
|
20240624,135200,168931850,7580,7580,7580,7580,50
|
|
20240624,135100,168552850,7580,7580,7580,7580,0
|
|
20240624,135000,168552850,7580,7580,7580,7580,0
|
|
20240624,134900,168552850,7580,7580,7580,7580,0
|
|
20240624,134800,168552850,7580,7580,7580,7580,100
|
|
20240624,134700,167794850,7580,7580,7580,7580,0
|
|
20240624,134600,167794850,7580,7580,7580,7580,30
|
|
20240624,134500,167567450,7570,7570,7570,7570,0
|
|
20240624,134400,167567450,7570,7570,7570,7570,0
|
|
20240624,134300,167567450,7570,7570,7570,7570,500
|
|
20240624,134200,163782450,7570,7570,7570,7570,0
|
|
20240624,134100,163782450,7570,7570,7570,7570,0
|
|
20240624,134000,163782450,7570,7570,7570,7570,0
|
|
20240624,133900,163782450,7570,7570,7570,7570,0
|
|
20240624,133800,163782450,7570,7570,7570,7570,1
|
|
20240624,133700,163774880,7560,7560,7560,7560,0
|
|
20240624,133600,163774880,7560,7560,7560,7560,0
|
|
20240624,133500,163774880,7560,7560,7560,7560,301
|
|
20240624,133400,161499320,7560,7560,7560,7560,0
|
|
20240624,133300,161499320,7560,7560,7560,7560,0
|
|
20240624,133200,161499320,7560,7560,7560,7560,0
|
|
20240624,133100,161499320,7560,7560,7560,7560,70
|
|
20240624,133000,160970120,7570,7570,7570,7570,1
|
|
20240624,132900,160962550,7580,7580,7580,7580,0
|
|
20240624,132800,160962550,7580,7580,7580,7580,0
|
|
20240624,132700,160962550,7580,7580,7580,7580,0
|
|
20240624,132600,160962550,7580,7580,7580,7580,0
|
|
20240624,132500,160962550,7580,7580,7580,7580,0
|
|
20240624,132400,160962550,7580,7580,7580,7580,0
|
|
20240624,132300,160962550,7580,7580,7580,7580,0
|
|
20240624,132200,160962550,7580,7580,7580,7580,0
|
|
20240624,132100,160962550,7580,7580,7580,7580,0
|
|
20240624,132000,160962550,7580,7580,7580,7580,1
|
|
20240624,131900,160954970,7560,7560,7560,7560,0
|
|
20240624,131800,160954970,7560,7560,7560,7560,218
|
|
20240624,131700,159306890,7560,7560,7560,7560,40
|
|
20240624,131600,159004490,7580,7580,7580,7580,0
|
|
20240624,131500,159004490,7580,7580,7580,7580,1
|
|
20240624,131400,158996910,7580,7580,7580,7580,0
|
|
20240624,131300,158996910,7580,7580,7580,7580,0
|
|
20240624,131200,158996910,7580,7580,7580,7580,0
|
|
20240624,131100,158996910,7580,7580,7580,7580,0
|
|
20240624,131000,158996910,7580,7580,7580,7580,0
|
|
20240624,130900,158996910,7580,7580,7580,7580,0
|
|
20240624,130800,158996910,7580,7580,7580,7580,1
|
|
20240624,130700,158989330,7580,7580,7580,7580,0
|
|
20240624,130600,158989330,7580,7580,7580,7580,0
|
|
20240624,130500,158989330,7580,7580,7580,7580,0
|
|
20240624,130400,158989330,7580,7580,7580,7580,0
|
|
20240624,130300,158989330,7580,7580,7580,7580,0
|
|
20240624,130200,158989330,7580,7580,7580,7580,0
|
|
20240624,130100,158989330,7580,7580,7580,7580,0
|
|
20240624,130000,158989330,7580,7580,7580,7580,0
|
|
20240624,125900,158989330,7580,7580,7580,7580,1
|
|
20240624,125800,158981750,7580,7580,7580,7580,0
|
|
20240624,125700,158981750,7580,7570,7580,7570,102
|
|
20240624,125600,158209600,7570,7570,7570,7570,0
|
|
20240624,125500,158209600,7570,7570,7570,7570,0
|
|
20240624,125400,158209600,7570,7570,7570,7570,421
|
|
20240624,125300,155022630,7580,7580,7580,7580,0
|
|
20240624,125200,155022630,7580,7580,7580,7580,255
|
|
20240624,125100,153089730,7590,7590,7590,7590,1
|
|
20240624,125000,153082140,7580,7580,7580,7580,0
|
|
20240624,124900,153082140,7580,7580,7580,7580,0
|
|
20240624,124800,153082140,7580,7580,7580,7580,0
|
|
20240624,124700,153082140,7580,7590,7590,7580,24
|
|
20240624,124600,152899990,7600,7600,7600,7600,0
|
|
20240624,124500,152899990,7600,7600,7600,7600,0
|
|
20240624,124400,152899990,7600,7600,7600,7600,0
|
|
20240624,124300,152899990,7600,7600,7600,7600,1
|
|
20240624,124200,152892390,7590,7590,7590,7590,45
|
|
20240624,124100,152550840,7600,7600,7600,7600,0
|
|
20240624,124000,152550840,7600,7600,7600,7600,0
|
|
20240624,123900,152550840,7600,7600,7600,7600,0
|
|
20240624,123800,152550840,7600,7600,7600,7600,1
|
|
20240624,123700,152543240,7590,7590,7590,7590,0
|
|
20240624,123600,152543240,7590,7590,7590,7590,0
|
|
20240624,123500,152543240,7590,7590,7590,7590,100
|
|
20240624,123400,151784240,7610,7610,7610,7610,0
|
|
20240624,123300,151784240,7610,7610,7610,7610,1
|
|
20240624,123200,151776630,7610,7610,7610,7610,0
|
|
20240624,123100,151776630,7610,7610,7610,7610,1
|
|
20240624,123000,151769020,7610,7610,7610,7610,0
|
|
20240624,122900,151769020,7610,7610,7610,7610,0
|
|
20240624,122800,151769020,7610,7610,7610,7610,0
|
|
20240624,122700,151769020,7610,7610,7610,7610,0
|
|
20240624,122600,151769020,7610,7610,7610,7610,0
|
|
20240624,122500,151769020,7610,7600,7610,7600,5
|
|
20240624,122400,151731010,7600,7600,7600,7600,1
|
|
20240624,122300,151723410,7600,7600,7600,7600,10
|
|
20240624,122200,151647410,7610,7610,7610,7610,0
|
|
20240624,122100,151647410,7610,7610,7610,7610,0
|
|
20240624,122000,151647410,7610,7610,7610,7610,0
|
|
20240624,121900,151647410,7610,7610,7610,7610,0
|
|
20240624,121800,151647410,7610,7610,7610,7610,0
|
|
20240624,121700,151647410,7610,7610,7610,7610,0
|
|
20240624,121600,151647410,7610,7610,7610,7610,5
|
|
20240624,121500,151609360,7610,7610,7610,7610,0
|
|
20240624,121400,151609360,7610,7610,7610,7610,0
|
|
20240624,121300,151609360,7610,7610,7610,7610,0
|
|
20240624,121200,151609360,7610,7610,7610,7610,0
|
|
20240624,121100,151609360,7610,7610,7610,7610,0
|
|
20240624,121000,151609360,7610,7610,7610,7610,0
|
|
20240624,120900,151609360,7610,7610,7610,7610,0
|
|
20240624,120800,151609360,7610,7610,7610,7610,0
|
|
20240624,120700,151609360,7610,7610,7610,7610,0
|
|
20240624,120600,151609360,7610,7610,7610,7610,0
|
|
20240624,120500,151609360,7610,7610,7610,7610,0
|
|
20240624,120400,151609360,7610,7610,7610,7610,0
|
|
20240624,120300,151609360,7610,7610,7610,7610,0
|
|
20240624,120200,151609360,7610,7610,7610,7610,4
|
|
20240624,120100,151578920,7630,7630,7630,7630,0
|
|
20240624,120000,151578920,7630,7630,7630,7630,0
|
|
20240624,115900,151578920,7630,7630,7630,7630,0
|
|
20240624,115800,151578920,7630,7630,7630,7630,1
|
|
20240624,115700,151571290,7650,7600,7650,7600,1060
|
|
20240624,115600,143487710,7600,7600,7600,7600,0
|
|
20240624,115500,143487710,7600,7600,7600,7600,0
|
|
20240624,115400,143487710,7600,7580,7600,7580,260
|
|
20240624,115300,141516890,7580,7580,7580,7580,0
|
|
20240624,115200,141516890,7580,7580,7580,7580,1
|
|
20240624,115100,141509310,7570,7570,7570,7570,235
|
|
20240624,115000,139730360,7580,7580,7580,7580,0
|
|
20240624,114900,139730360,7580,7580,7580,7580,1
|
|
20240624,114800,139722780,7570,7570,7570,7570,42
|
|
20240624,114700,139404840,7570,7570,7570,7570,9
|
|
20240624,114600,139336710,7580,7580,7580,7580,0
|
|
20240624,114500,139336710,7580,7580,7580,7580,0
|
|
20240624,114400,139336710,7580,7580,7580,7580,1
|
|
20240624,114300,139329130,7580,7570,7580,7570,446
|
|
20240624,114200,135952900,7570,7570,7570,7570,0
|
|
20240624,114100,135952900,7570,7570,7570,7570,0
|
|
20240624,114000,135952900,7570,7570,7570,7570,0
|
|
20240624,113900,135952900,7570,7570,7570,7570,0
|
|
20240624,113800,135952900,7570,7570,7570,7570,1
|
|
20240624,113700,135945330,7550,7550,7550,7550,30
|
|
20240624,113600,135718830,7570,7550,7570,7550,123
|
|
20240624,113500,134790160,7550,7550,7550,7550,100
|
|
20240624,113400,134035160,7550,7550,7550,7550,54
|
|
20240624,113300,133627460,7550,7550,7550,7550,0
|
|
20240624,113200,133627460,7550,7550,7550,7550,0
|
|
20240624,113100,133627460,7550,7550,7550,7550,4
|
|
20240624,113000,133597260,7550,7550,7550,7550,1
|
|
20240624,112900,133589710,7550,7550,7550,7550,4
|
|
20240624,112800,133559510,7550,7540,7550,7540,226
|
|
20240624,112700,131855460,7540,7540,7540,7540,10
|
|
20240624,112600,131780060,7540,7540,7540,7540,0
|
|
20240624,112500,131780060,7540,7540,7540,7540,0
|
|
20240624,112400,131780060,7540,7540,7540,7540,0
|
|
20240624,112300,131780060,7540,7540,7540,7540,0
|
|
20240624,112200,131780060,7540,7540,7540,7540,0
|
|
20240624,112100,131780060,7540,7540,7540,7540,0
|
|
20240624,112000,131780060,7540,7540,7540,7540,1
|
|
20240624,111900,131772520,7520,7520,7520,7520,2
|
|
20240624,111800,131757480,7520,7530,7530,7520,100
|
|
20240624,111700,131005240,7530,7530,7530,7530,10
|
|
20240624,111600,130929940,7540,7530,7540,7530,130
|
|
20240624,111500,129951030,7530,7530,7530,7530,1
|
|
20240624,111400,129943500,7530,7530,7530,7530,267
|
|
20240624,111300,127932990,7540,7540,7540,7540,0
|
|
20240624,111200,127932990,7540,7540,7540,7540,0
|
|
20240624,111100,127932990,7540,7540,7540,7540,10
|
|
20240624,111000,127857590,7530,7540,7540,7530,15
|
|
20240624,110900,127744500,7540,7530,7540,7530,26
|
|
20240624,110800,127548710,7530,7530,7530,7530,105
|
|
20240624,110700,126758060,7530,7530,7530,7530,2
|
|
20240624,110600,126743000,7530,7530,7530,7530,0
|
|
20240624,110500,126743000,7530,7530,7530,7520,209
|
|
20240624,110400,125171230,7530,7530,7540,7530,81
|
|
20240624,110300,124561290,7540,7540,7540,7540,1
|
|
20240624,110200,124553750,7530,7520,7530,7520,56
|
|
20240624,110100,124132620,7530,7530,7530,7530,440
|
|
20240624,110000,120819420,7540,7540,7540,7540,0
|
|
20240624,105900,120819420,7540,7540,7540,7540,0
|
|
20240624,105800,120819420,7540,7540,7540,7540,0
|
|
20240624,105700,120819420,7540,7540,7540,7540,0
|
|
20240624,105600,120819420,7540,7540,7540,7540,0
|
|
20240624,105500,120819420,7540,7540,7540,7540,0
|
|
20240624,105400,120819420,7540,7540,7540,7540,2
|
|
20240624,105300,120804340,7540,7530,7540,7530,68
|
|
20240624,105200,120292290,7540,7540,7540,7540,0
|
|
20240624,105100,120292290,7540,7540,7540,7540,0
|
|
20240624,105000,120292290,7540,7540,7540,7540,0
|
|
20240624,104900,120292290,7540,7530,7540,7530,51
|
|
20240624,104800,119908250,7540,7540,7540,7540,1
|
|
20240624,104700,119900710,7530,7540,7540,7530,192
|
|
20240624,104600,118454930,7530,7530,7530,7530,40
|
|
20240624,104500,118153730,7550,7550,7550,7550,0
|
|
20240624,104400,118153730,7550,7550,7550,7550,0
|
|
20240624,104300,118153730,7550,7550,7550,7550,0
|
|
20240624,104200,118153730,7550,7550,7550,7550,1
|
|
20240624,104100,118146180,7520,7550,7550,7520,334
|
|
20240624,104000,115634470,7520,7530,7550,7520,311
|
|
20240624,103900,113295220,7540,7530,7550,7530,107
|
|
20240624,103800,112489460,7530,7550,7550,7520,2609
|
|
20240624,103700,92833730,7550,7550,7560,7550,106
|
|
20240624,103600,92033420,7550,7550,7550,7550,270
|
|
20240624,103500,89994920,7580,7580,7580,7580,0
|
|
20240624,103400,89994920,7580,7580,7580,7580,0
|
|
20240624,103300,89994920,7580,7580,7580,7580,0
|
|
20240624,103200,89994920,7580,7580,7580,7580,0
|
|
20240624,103100,89994920,7580,7580,7580,7580,107
|
|
20240624,103000,89183860,7580,7550,7580,7550,29
|
|
20240624,102900,88964880,7550,7560,7560,7550,1273
|
|
20240624,102800,79353650,7580,7580,7580,7580,0
|
|
20240624,102700,79353650,7580,7580,7580,7580,0
|
|
20240624,102600,79353650,7580,7580,7580,7580,0
|
|
20240624,102500,79353650,7580,7580,7580,7580,0
|
|
20240624,102400,79353650,7580,7580,7580,7580,0
|
|
20240624,102300,79353650,7580,7560,7580,7560,3
|
|
20240624,102200,79330930,7560,7570,7580,7560,1344
|
|
20240624,102100,69170140,7570,7590,7590,7570,51
|
|
20240624,102000,68784050,7560,7570,7570,7560,160
|
|
20240624,101900,67574370,7570,7570,7570,7570,1052
|
|
20240624,101800,59610730,7580,7590,7590,7580,8
|
|
20240624,101700,59550080,7580,7580,7580,7580,15
|
|
20240624,101600,59436380,7590,7590,7590,7590,3
|
|
20240624,101500,59413610,7580,7580,7580,7580,839
|
|
20240624,101400,53053990,7590,7580,7590,7580,364
|
|
20240624,101300,50294370,7600,7590,7600,7590,816
|
|
20240624,101200,44100910,7590,7600,7600,7590,337
|
|
20240624,101100,41543070,7600,7600,7600,7600,1543
|
|
20240624,101000,29816270,7610,7610,7610,7610,16
|
|
20240624,100900,29694510,7610,7610,7610,7610,1
|
|
20240624,100800,29686900,7610,7610,7610,7610,0
|
|
20240624,100700,29686900,7610,7610,7610,7610,101
|
|
20240624,100600,28918290,7610,7610,7610,7610,1
|
|
20240624,100500,28910680,7600,7600,7600,7600,1
|
|
20240624,100400,28903080,7610,7600,7610,7590,241
|
|
20240624,100300,27073370,7630,7630,7630,7630,1
|
|
20240624,100200,27065740,7630,7630,7630,7630,4
|
|
20240624,100100,27035220,7630,7630,7630,7630,0
|
|
20240624,100000,27035220,7630,7630,7630,7630,0
|
|
20240624,095900,27035220,7630,7630,7630,7630,0
|
|
20240624,095800,27035220,7630,7630,7630,7630,0
|
|
20240624,095700,27035220,7630,7630,7630,7630,0
|
|
20240624,095600,27035220,7630,7630,7630,7630,0
|
|
20240624,095500,27035220,7630,7600,7630,7600,16
|
|
20240624,095400,26913590,7630,7630,7630,7630,0
|
|
20240624,095300,26913590,7630,7630,7630,7630,0
|
|
20240624,095200,26913590,7630,7620,7630,7610,6
|
|
20240624,095100,26867840,7630,7630,7630,7630,104
|
|
20240624,095000,26074320,7630,7630,7630,7630,0
|
|
20240624,094900,26074320,7630,7630,7630,7630,0
|
|
20240624,094800,26074320,7630,7630,7630,7630,0
|
|
20240624,094700,26074320,7630,7630,7630,7630,1
|
|
20240624,094600,26066690,7590,7590,7590,7590,0
|
|
20240624,094500,26066690,7590,7590,7590,7590,95
|
|
20240624,094400,25345640,7630,7630,7630,7630,2
|
|
20240624,094300,25330380,7630,7630,7630,7630,0
|
|
20240624,094200,25330380,7630,7630,7630,7630,0
|
|
20240624,094100,25330380,7630,7630,7630,7630,0
|
|
20240624,094000,25330380,7630,7630,7630,7630,0
|
|
20240624,093900,25330380,7630,7630,7630,7630,0
|
|
20240624,093800,25330380,7630,7630,7630,7630,0
|
|
20240624,093700,25330380,7630,7630,7630,7630,0
|
|
20240624,093600,25330380,7630,7630,7630,7630,10
|
|
20240624,093500,25254080,7640,7590,7640,7590,71
|
|
20240624,093400,24715140,7640,7640,7640,7640,1
|
|
20240624,093300,24707500,7640,7640,7640,7640,0
|
|
20240624,093200,24707500,7640,7640,7640,7640,0
|
|
20240624,093100,24707500,7640,7600,7640,7600,558
|
|
20240624,093000,20466660,7600,7600,7600,7600,0
|
|
20240624,092900,20466660,7600,7600,7600,7600,0
|
|
20240624,092800,20466660,7600,7600,7600,7600,10
|
|
20240624,092700,20390660,7600,7600,7600,7600,503
|
|
20240624,092600,16567860,7600,7600,7600,7600,0
|
|
20240624,092500,16567860,7600,7600,7600,7600,0
|
|
20240624,092400,16567860,7600,7600,7600,7600,0
|
|
20240624,092300,16567860,7600,7600,7600,7600,18
|
|
20240624,092200,16431060,7600,7600,7600,7600,36
|
|
20240624,092100,16157460,7600,7590,7600,7590,326
|
|
20240624,092000,13683110,7600,7600,7600,7600,20
|
|
20240624,091900,13531110,7600,7610,7620,7600,117
|
|
20240624,091800,12641880,7620,7620,7620,7620,0
|
|
20240624,091700,12641880,7620,7610,7620,7600,351
|
|
20240624,091600,9972860,7620,7630,7650,7620,112
|
|
20240624,091500,9118600,7650,7650,7650,7650,0
|
|
20240624,091400,9118600,7650,7650,7650,7650,0
|
|
20240624,091300,9118600,7650,7650,7650,7650,50
|
|
20240624,091200,8736100,7660,7660,7660,7660,0
|
|
20240624,091100,8736100,7660,7660,7660,7660,1
|
|
20240624,091000,8728440,7620,7630,7630,7620,330
|
|
20240624,090900,6213800,7630,7630,7630,7630,103
|
|
20240624,090800,5427910,7660,7630,7660,7630,301
|
|
20240624,090700,3131250,7660,7660,7660,7660,0
|
|
20240624,090600,3131250,7660,7660,7660,7660,0
|
|
20240624,090500,3131250,7660,7660,7660,7660,1
|
|
20240624,090400,3123590,7670,7670,7670,7670,0
|
|
20240624,090300,3123590,7670,7670,7670,7670,22
|
|
20240624,090200,2954850,7670,7640,7670,7640,145
|
|
20240624,090100,1843800,7680,7650,7680,7650,135
|
|
20240624,090000,810930,7680,7650,7680,7650,106
|