680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,201700,2999307400,20150,20150,20150,20150,3265
|
|
20240628,201600,2999307400,20150,20150,20150,20150,0
|
|
20240628,201500,2999307400,20150,20150,20150,20150,0
|
|
20240628,201400,2999307400,20150,20150,20150,20150,0
|
|
20240628,201300,2999307400,20150,20150,20150,20150,0
|
|
20240628,201200,2999307400,20150,20150,20150,20150,0
|
|
20240628,201100,2999307400,20150,20150,20150,20150,0
|
|
20240628,201000,2999307400,20150,20150,20150,20150,0
|
|
20240628,200900,2999307400,20150,20150,20150,20150,0
|
|
20240628,200800,2999307400,20150,20150,20150,20150,0
|
|
20240628,200700,2999307400,20150,20150,20150,20150,0
|
|
20240628,200600,2999307400,20150,20150,20150,20150,0
|
|
20240628,200500,2999307400,20150,20150,20150,20150,0
|
|
20240628,200400,2999307400,20150,20150,20150,20150,0
|
|
20240628,200300,2999307400,20150,20150,20150,20150,0
|
|
20240628,200200,2999307400,20150,20150,20150,20150,0
|
|
20240628,200100,2999307400,20150,20150,20150,20150,0
|
|
20240628,200000,2999307400,20150,20150,20150,20150,0
|
|
20240628,195900,2999307400,20150,20150,20150,20150,0
|
|
20240628,195800,2999307400,20150,20150,20150,20150,0
|
|
20240628,195700,2999307400,20150,20150,20150,20150,0
|
|
20240628,195600,2999307400,20150,20150,20150,20150,0
|
|
20240628,195500,2999307400,20150,20150,20150,20150,0
|
|
20240628,195400,2999307400,20150,20150,20150,20150,0
|
|
20240628,195300,2999307400,20150,20150,20150,20150,0
|
|
20240628,195200,2999307400,20150,20150,20150,20150,0
|
|
20240628,195100,2999307400,20150,20150,20150,20150,0
|
|
20240628,195000,2999307400,20150,20150,20150,20150,0
|
|
20240628,194900,2999307400,20150,20150,20150,20150,0
|
|
20240628,194800,2999307400,20150,20150,20150,20150,0
|
|
20240628,194700,2999307400,20150,20150,20150,20150,3265
|
|
20240628,194600,2999307400,20150,20150,20150,20150,0
|
|
20240628,194500,2999307400,20150,20150,20150,20150,0
|
|
20240628,194400,2999307400,20150,20150,20150,20150,0
|
|
20240628,194300,2999307400,20150,20150,20150,20150,0
|
|
20240628,194200,2999307400,20150,20150,20150,20150,0
|
|
20240628,194100,2999307400,20150,20150,20150,20150,0
|
|
20240628,194000,2999307400,20150,20150,20150,20150,0
|
|
20240628,193900,2999307400,20150,20150,20150,20150,0
|
|
20240628,193800,2999307400,20150,20150,20150,20150,0
|
|
20240628,193700,2999307400,20150,20150,20150,20150,0
|
|
20240628,193600,2999307400,20150,20150,20150,20150,0
|
|
20240628,193500,2999307400,20150,20150,20150,20150,0
|
|
20240628,193400,2999307400,20150,20150,20150,20150,0
|
|
20240628,193300,2999307400,20150,20150,20150,20150,0
|
|
20240628,193200,2999307400,20150,20150,20150,20150,0
|
|
20240628,193100,2999307400,20150,20150,20150,20150,0
|
|
20240628,193000,2999307400,20150,20150,20150,20150,0
|
|
20240628,192900,2999307400,20150,20150,20150,20150,0
|
|
20240628,192800,2999307400,20150,20150,20150,20150,0
|
|
20240628,192700,2999307400,20150,20150,20150,20150,0
|
|
20240628,192600,2999307400,20150,20150,20150,20150,0
|
|
20240628,192500,2999307400,20150,20150,20150,20150,0
|
|
20240628,192400,2999307400,20150,20150,20150,20150,0
|
|
20240628,192300,2999307400,20150,20150,20150,20150,0
|
|
20240628,192200,2999307400,20150,20150,20150,20150,0
|
|
20240628,192100,2999307400,20150,20150,20150,20150,0
|
|
20240628,192000,2999307400,20150,20150,20150,20150,0
|
|
20240628,191900,2999307400,20150,20150,20150,20150,0
|
|
20240628,191800,2999307400,20150,20150,20150,20150,0
|
|
20240628,191700,2999307400,20150,20150,20150,20150,3265
|
|
20240628,191600,2999307400,20150,20150,20150,20150,0
|
|
20240628,191500,2999307400,20150,20150,20150,20150,0
|
|
20240628,191400,2999307400,20150,20150,20150,20150,0
|
|
20240628,191300,2999307400,20150,20150,20150,20150,0
|
|
20240628,191200,2999307400,20150,20150,20150,20150,0
|
|
20240628,191100,2999307400,20150,20150,20150,20150,0
|
|
20240628,191000,2999307400,20150,20150,20150,20150,0
|
|
20240628,190900,2999307400,20150,20150,20150,20150,0
|
|
20240628,190800,2999307400,20150,20150,20150,20150,0
|
|
20240628,190700,2999307400,20150,20150,20150,20150,0
|
|
20240628,190600,2999307400,20150,20150,20150,20150,0
|
|
20240628,190500,2999307400,20150,20150,20150,20150,0
|
|
20240628,190400,2999307400,20150,20150,20150,20150,0
|
|
20240628,190300,2999307400,20150,20150,20150,20150,0
|
|
20240628,190200,2999307400,20150,20150,20150,20150,0
|
|
20240628,190100,2999307400,20150,20150,20150,20150,0
|
|
20240628,190000,2999307400,20150,20150,20150,20150,0
|
|
20240628,185900,2999307400,20150,20150,20150,20150,0
|
|
20240628,185800,2999307400,20150,20150,20150,20150,0
|
|
20240628,185700,2999307400,20150,20150,20150,20150,0
|
|
20240628,185600,2999307400,20150,20150,20150,20150,0
|
|
20240628,185500,2999307400,20150,20150,20150,20150,0
|
|
20240628,185400,2999307400,20150,20150,20150,20150,0
|
|
20240628,185300,2999307400,20150,20150,20150,20150,0
|
|
20240628,185200,2999307400,20150,20150,20150,20150,0
|
|
20240628,185100,2999307400,20150,20150,20150,20150,0
|
|
20240628,185000,2999307400,20150,20150,20150,20150,0
|
|
20240628,184900,2999307400,20150,20150,20150,20150,0
|
|
20240628,184800,2999307400,20150,20150,20150,20150,0
|
|
20240628,184700,2999307400,20150,20150,20150,20150,3265
|
|
20240628,184600,2999307400,20150,20150,20150,20150,0
|
|
20240628,184500,2999307400,20150,20150,20150,20150,0
|
|
20240628,184400,2999307400,20150,20150,20150,20150,0
|
|
20240628,184300,2999307400,20150,20150,20150,20150,0
|
|
20240628,184200,2999307400,20150,20150,20150,20150,0
|
|
20240628,184100,2999307400,20150,20150,20150,20150,0
|
|
20240628,184000,2999307400,20150,20150,20150,20150,0
|
|
20240628,183900,2999307400,20150,20150,20150,20150,0
|
|
20240628,183800,2999307400,20150,20150,20150,20150,0
|
|
20240628,183700,2999307400,20150,20150,20150,20150,0
|
|
20240628,183600,2999307400,20150,20150,20150,20150,0
|
|
20240628,183500,2999307400,20150,20150,20150,20150,0
|
|
20240628,183400,2999307400,20150,20150,20150,20150,0
|
|
20240628,183300,2999307400,20150,20150,20150,20150,0
|
|
20240628,183200,2999307400,20150,20150,20150,20150,0
|
|
20240628,183100,2999307400,20150,20150,20150,20150,0
|
|
20240628,183000,2999307400,20150,20150,20150,20150,0
|
|
20240628,182900,2999307400,20150,20150,20150,20150,0
|
|
20240628,182800,2999307400,20150,20150,20150,20150,0
|
|
20240628,182700,2999307400,20150,20150,20150,20150,0
|
|
20240628,182600,2999307400,20150,20150,20150,20150,0
|
|
20240628,182500,2999307400,20150,20150,20150,20150,0
|
|
20240628,182400,2999307400,20150,20150,20150,20150,0
|
|
20240628,182300,2999307400,20150,20150,20150,20150,0
|
|
20240628,182200,2999307400,20150,20150,20150,20150,0
|
|
20240628,182100,2999307400,20150,20150,20150,20150,0
|
|
20240628,182000,2999307400,20150,20150,20150,20150,0
|
|
20240628,181900,2999307400,20150,20150,20150,20150,0
|
|
20240628,181800,2999307400,20150,20150,20150,20150,0
|
|
20240628,181700,2999307400,20150,20150,20150,20150,3265
|
|
20240628,181600,2999307400,20150,20150,20150,20150,0
|
|
20240628,181500,2999307400,20150,20150,20150,20150,0
|
|
20240628,181400,2999307400,20150,20150,20150,20150,0
|
|
20240628,181300,2999307400,20150,20150,20150,20150,0
|
|
20240628,181200,2999307400,20150,20150,20150,20150,0
|
|
20240628,181100,2999307400,20150,20150,20150,20150,0
|
|
20240628,181000,2999307400,20150,20150,20150,20150,0
|
|
20240628,180900,2999307400,20150,20150,20150,20150,0
|
|
20240628,180800,2999307400,20150,20150,20150,20150,0
|
|
20240628,180700,2999307400,20150,20150,20150,20150,0
|
|
20240628,180600,2999307400,20150,20150,20150,20150,0
|
|
20240628,180500,2999307400,20150,20150,20150,20150,0
|
|
20240628,180400,2999307400,20150,20150,20150,20150,0
|
|
20240628,180300,2999307400,20150,20150,20150,20150,0
|
|
20240628,180200,2999307400,20150,20150,20150,20150,0
|
|
20240628,180100,2999307400,20150,20150,20150,20150,0
|
|
20240628,180000,2999307400,20150,20150,20150,20150,0
|
|
20240628,175900,2999307400,20150,20150,20150,20150,0
|
|
20240628,175800,2999307400,20150,20150,20150,20150,0
|
|
20240628,175700,2999307400,20150,20150,20150,20150,0
|
|
20240628,175600,2999307400,20150,20150,20150,20150,0
|
|
20240628,175500,2999307400,20150,20150,20150,20150,0
|
|
20240628,175400,2999307400,20150,20150,20150,20150,0
|
|
20240628,175300,2999307400,20150,20150,20150,20150,0
|
|
20240628,175200,2999307400,20150,20150,20150,20150,0
|
|
20240628,175100,2999307400,20150,20150,20150,20150,0
|
|
20240628,175000,2999307400,20150,20150,20150,20150,0
|
|
20240628,174900,2999307400,20150,20150,20150,20150,0
|
|
20240628,174800,2999307400,20150,20150,20150,20150,0
|
|
20240628,174700,2999307400,20150,20150,20150,20150,3265
|
|
20240628,174600,2999307400,20150,20150,20150,20150,0
|
|
20240628,174500,2999307400,20150,20150,20150,20150,0
|
|
20240628,174400,2999307400,20150,20150,20150,20150,0
|
|
20240628,174300,2999307400,20150,20150,20150,20150,0
|
|
20240628,174200,2999307400,20150,20150,20150,20150,0
|
|
20240628,174100,2999307400,20150,20150,20150,20150,0
|
|
20240628,174000,2999307400,20150,20150,20150,20150,0
|
|
20240628,173900,2999307400,20150,20150,20150,20150,0
|
|
20240628,173800,2999307400,20150,20150,20150,20150,0
|
|
20240628,173700,2999307400,20150,20150,20150,20150,0
|
|
20240628,173600,2999307400,20150,20150,20150,20150,0
|
|
20240628,173500,2999307400,20150,20150,20150,20150,0
|
|
20240628,173400,2999307400,20150,20150,20150,20150,0
|
|
20240628,173300,2999307400,20150,20150,20150,20150,0
|
|
20240628,173200,2999307400,20150,20150,20150,20150,0
|
|
20240628,173100,2999307400,20150,20150,20150,20150,0
|
|
20240628,173000,2999307400,20150,20150,20150,20150,0
|
|
20240628,172900,2999307400,20150,20150,20150,20150,0
|
|
20240628,172800,2999307400,20150,20150,20150,20150,0
|
|
20240628,172700,2999307400,20150,20150,20150,20150,0
|
|
20240628,172600,2999307400,20150,20150,20150,20150,0
|
|
20240628,172500,2999307400,20150,20150,20150,20150,0
|
|
20240628,172400,2999307400,20150,20150,20150,20150,0
|
|
20240628,172300,2999307400,20150,20150,20150,20150,0
|
|
20240628,172200,2999307400,20150,20150,20150,20150,0
|
|
20240628,172100,2999307400,20150,20150,20150,20150,0
|
|
20240628,172000,2999307400,20150,20150,20150,20150,0
|
|
20240628,171900,2999307400,20150,20150,20150,20150,0
|
|
20240628,171800,2999307400,20150,20150,20150,20150,0
|
|
20240628,171700,2999307400,20150,20150,20150,20150,3265
|
|
20240628,171600,2999307400,20150,20150,20150,20150,0
|
|
20240628,171500,2999307400,20150,20150,20150,20150,0
|
|
20240628,171400,2999307400,20150,20150,20150,20150,0
|
|
20240628,171300,2999307400,20150,20150,20150,20150,0
|
|
20240628,171200,2999307400,20150,20150,20150,20150,0
|
|
20240628,171100,2999307400,20150,20150,20150,20150,0
|
|
20240628,171000,2999307400,20150,20150,20150,20150,0
|
|
20240628,170900,2999307400,20150,20150,20150,20150,0
|
|
20240628,170800,2999307400,20150,20150,20150,20150,0
|
|
20240628,170700,2999307400,20150,20150,20150,20150,0
|
|
20240628,170600,2999307400,20150,20150,20150,20150,0
|
|
20240628,170500,2999307400,20150,20150,20150,20150,0
|
|
20240628,170400,2999307400,20150,20150,20150,20150,0
|
|
20240628,170300,2999307400,20150,20150,20150,20150,0
|
|
20240628,170200,2999307400,20150,20150,20150,20150,0
|
|
20240628,170100,2999307400,20150,20150,20150,20150,0
|
|
20240628,170000,2999307400,20150,20150,20150,20150,0
|
|
20240628,165900,2999307400,20150,20150,20150,20150,0
|
|
20240628,165800,2999307400,20150,20150,20150,20150,0
|
|
20240628,165700,2999307400,20150,20150,20150,20150,0
|
|
20240628,165600,2999307400,20150,20150,20150,20150,0
|
|
20240628,165500,2999307400,20150,20150,20150,20150,0
|
|
20240628,165400,2999307400,20150,20150,20150,20150,0
|
|
20240628,165300,2999307400,20150,20150,20150,20150,0
|
|
20240628,165200,2999307400,20150,20150,20150,20150,0
|
|
20240628,165100,2999307400,20150,20150,20150,20150,0
|
|
20240628,165000,2999307400,20150,20150,20150,20150,0
|
|
20240628,164900,2999307400,20150,20150,20150,20150,0
|
|
20240628,164800,2999307400,20150,20150,20150,20150,0
|
|
20240628,164700,2999307400,20150,20150,20150,20150,3265
|
|
20240628,164600,2999307400,20150,20150,20150,20150,0
|
|
20240628,164500,2999307400,20150,20150,20150,20150,0
|
|
20240628,164400,2999307400,20150,20150,20150,20150,0
|
|
20240628,164300,2999307400,20150,20150,20150,20150,0
|
|
20240628,164200,2999307400,20150,20150,20150,20150,0
|
|
20240628,164100,2999307400,20150,20150,20150,20150,0
|
|
20240628,164000,2999307400,20150,20150,20150,20150,0
|
|
20240628,163900,2999307400,20150,20150,20150,20150,0
|
|
20240628,163800,2999307400,20150,20150,20150,20150,0
|
|
20240628,163700,2999307400,20150,20150,20150,20150,0
|
|
20240628,163600,2999307400,20150,20150,20150,20150,0
|
|
20240628,163500,2999307400,20150,20150,20150,20150,0
|
|
20240628,163400,2999307400,20150,20150,20150,20150,0
|
|
20240628,163300,2999307400,20150,20150,20150,20150,0
|
|
20240628,163200,2999307400,20150,20150,20150,20150,0
|
|
20240628,163100,2999307400,20150,20150,20150,20150,0
|
|
20240628,163000,2999307400,20150,20150,20150,20150,0
|
|
20240628,162900,2999307400,20150,20150,20150,20150,0
|
|
20240628,162800,2999307400,20150,20150,20150,20150,0
|
|
20240628,162700,2999307400,20150,20150,20150,20150,0
|
|
20240628,162600,2999307400,20150,20150,20150,20150,0
|
|
20240628,162500,2999307400,20150,20150,20150,20150,0
|
|
20240628,162400,2999307400,20150,20150,20150,20150,0
|
|
20240628,162300,2999307400,20150,20150,20150,20150,0
|
|
20240628,162200,2999307400,20150,20150,20150,20150,0
|
|
20240628,162100,2999307400,20150,20150,20150,20150,0
|
|
20240628,162000,2999307400,20150,20150,20150,20150,0
|
|
20240628,161900,2999307400,20150,20150,20150,20150,0
|
|
20240628,161800,2999307400,20150,20150,20150,20150,0
|
|
20240628,161700,2999307400,20150,20150,20150,20150,3265
|
|
20240628,161600,2999307400,20150,20150,20150,20150,0
|
|
20240628,161500,2999307400,20150,20150,20150,20150,0
|
|
20240628,161400,2999307400,20150,20150,20150,20150,0
|
|
20240628,161300,2999307400,20150,20150,20150,20150,0
|
|
20240628,161200,2999307400,20150,20150,20150,20150,0
|
|
20240628,161100,2999307400,20150,20150,20150,20150,0
|
|
20240628,161000,2999307400,20150,20150,20150,20150,0
|
|
20240628,160900,2999307400,20150,20150,20150,20150,0
|
|
20240628,160800,2999307400,20150,20150,20150,20150,0
|
|
20240628,160700,2999307400,20150,20150,20150,20150,0
|
|
20240628,160600,2999307400,20150,20150,20150,20150,0
|
|
20240628,160500,2999307400,20150,20150,20150,20150,0
|
|
20240628,160400,2999307400,20150,20150,20150,20150,0
|
|
20240628,160300,2999307400,20150,20150,20150,20150,0
|
|
20240628,160200,2999307400,20150,20150,20150,20150,0
|
|
20240628,160100,2999307400,20150,20150,20150,20150,0
|
|
20240628,160000,2999307400,20150,20150,20150,20150,0
|
|
20240628,155900,2999307400,20150,20150,20150,20150,0
|
|
20240628,155800,2999307400,20150,20150,20150,20150,0
|
|
20240628,155700,2999307400,20150,20150,20150,20150,0
|
|
20240628,155600,2999307400,20150,20150,20150,20150,0
|
|
20240628,155500,2999307400,20150,20150,20150,20150,0
|
|
20240628,155400,2999307400,20150,20150,20150,20150,0
|
|
20240628,155300,2999307400,20150,20150,20150,20150,0
|
|
20240628,155200,2999307400,20150,20150,20150,20150,0
|
|
20240628,155100,2999307400,20150,20150,20150,20150,0
|
|
20240628,155000,2999307400,20150,20150,20150,20150,0
|
|
20240628,154900,2999307400,20150,20150,20150,20150,0
|
|
20240628,154800,2999307400,20150,20150,20150,20150,0
|
|
20240628,154700,2999307400,20150,20150,20150,20150,3265
|
|
20240628,154600,2999307400,20150,20150,20150,20150,0
|
|
20240628,154500,2999307400,20150,20150,20150,20150,0
|
|
20240628,154400,2999307400,20150,20150,20150,20150,0
|
|
20240628,154300,2999307400,20150,20150,20150,20150,0
|
|
20240628,154200,2999307400,20150,20150,20150,20150,0
|
|
20240628,154100,2999307400,20150,20150,20150,20150,0
|
|
20240628,154000,2999307400,20150,20150,20150,20150,0
|
|
20240628,153900,2999307400,20150,20150,20150,20150,0
|
|
20240628,153800,2999307400,20150,20150,20150,20150,0
|
|
20240628,153700,2999307400,20150,20150,20150,20150,0
|
|
20240628,153600,2999307400,20150,20150,20150,20150,0
|
|
20240628,153500,2999307400,20150,20150,20150,20150,0
|
|
20240628,153400,2999307400,20150,20150,20150,20150,0
|
|
20240628,153300,2999307400,20150,20150,20150,20150,0
|
|
20240628,153200,2999307400,20150,20150,20150,20150,0
|
|
20240628,153100,2999307400,20150,20150,20150,20150,0
|
|
20240628,153000,2999307400,20150,20150,20150,20150,3265
|
|
20240628,152900,2933517650,20150,20150,20150,20150,0
|
|
20240628,152800,2933517650,20150,20150,20150,20150,0
|
|
20240628,152700,2933517650,20150,20150,20150,20150,0
|
|
20240628,152600,2933517650,20150,20150,20150,20150,0
|
|
20240628,152500,2933517650,20150,20150,20150,20150,0
|
|
20240628,152400,2933517650,20150,20150,20150,20150,0
|
|
20240628,152300,2933517650,20150,20150,20150,20150,0
|
|
20240628,152200,2933517650,20150,20150,20150,20150,0
|
|
20240628,152100,2933517650,20150,20150,20150,20150,0
|
|
20240628,152000,2933517650,20150,20150,20150,20150,0
|
|
20240628,151900,2933517650,20150,20150,20200,20150,51
|
|
20240628,151800,2932489550,20150,20150,20250,20150,353
|
|
20240628,151700,2925359150,20200,20250,20250,20150,224
|
|
20240628,151600,2920839100,20150,20200,20250,20150,333
|
|
20240628,151500,2914104750,20200,20250,20250,20150,226
|
|
20240628,151400,2909533350,20150,20200,20250,20150,383
|
|
20240628,151300,2901801850,20200,20150,20250,20100,717
|
|
20240628,151200,2887323350,20150,20100,20200,20100,232
|
|
20240628,151100,2882644800,20200,20150,20200,20100,228
|
|
20240628,151000,2878051700,20150,20150,20200,20100,156
|
|
20240628,150900,2874906500,20200,20200,20200,20100,602
|
|
20240628,150800,2862771500,20200,20250,20250,20100,551
|
|
20240628,150700,2851655550,20150,20150,20250,20150,281
|
|
20240628,150600,2845984450,20250,20150,20250,20150,210
|
|
20240628,150500,2841741450,20250,20200,20250,20150,475
|
|
20240628,150400,2832128900,20200,20250,20250,20150,228
|
|
20240628,150300,2827514700,20150,20250,20250,20150,207
|
|
20240628,150200,2823337350,20250,20200,20250,20150,570
|
|
20240628,150100,2811800850,20250,20200,20250,20150,956
|
|
20240628,150000,2792486000,20250,20250,20300,20150,529
|
|
20240628,145900,2781779450,20250,20200,20300,20150,493
|
|
20240628,145800,2771792150,20200,20250,20300,20150,746
|
|
20240628,145700,2756690500,20150,20150,20250,20150,612
|
|
20240628,145600,2744324400,20200,20250,20250,20150,572
|
|
20240628,145500,2732763200,20250,20300,20300,20150,485
|
|
20240628,145400,2722933900,20300,20250,20300,20150,819
|
|
20240628,145300,2706334500,20250,20150,20250,20150,711
|
|
20240628,145200,2691958300,20200,20250,20250,20150,822
|
|
20240628,145100,2675335900,20250,20200,20250,20100,421
|
|
20240628,145000,2666838500,20200,20150,20250,20150,1079
|
|
20240628,144900,2645053300,20200,20200,20250,20200,310
|
|
20240628,144800,2638786700,20200,20150,20250,20150,821
|
|
20240628,144700,2622184650,20250,20150,20250,20150,420
|
|
20240628,144600,2613696800,20250,20200,20300,20100,1443
|
|
20240628,144500,2584546500,20200,20200,20300,20150,597
|
|
20240628,144400,2572462300,20250,20200,20250,20150,573
|
|
20240628,144300,2560881150,20200,20300,20300,20150,288
|
|
20240628,144200,2555051400,20300,20200,20300,20150,912
|
|
20240628,144100,2536612500,20250,20250,20300,20150,705
|
|
20240628,144000,2522324550,20300,20250,20300,20150,520
|
|
20240628,143900,2511819500,20200,20250,20300,20150,566
|
|
20240628,143800,2500363200,20250,20150,20250,20150,990
|
|
20240628,143700,2480349300,20150,20150,20250,20150,622
|
|
20240628,143600,2467771100,20150,20150,20250,20150,553
|
|
20240628,143500,2456583000,20250,20150,20250,20150,956
|
|
20240628,143400,2437276000,20150,20150,20250,20100,737
|
|
20240628,143300,2422406950,20250,20200,20250,20150,1321
|
|
20240628,143200,2395729400,20200,20200,20200,20100,303
|
|
20240628,143100,2389620300,20200,20150,20200,20100,1054
|
|
20240628,143000,2368392100,20150,20100,20150,20050,370
|
|
20240628,142900,2360948850,20150,20050,20200,20050,607
|
|
20240628,142800,2348731200,20100,20100,20150,20050,576
|
|
20240628,142700,2337129400,20100,20150,20150,20100,699
|
|
20240628,142600,2323056200,20150,20150,20150,20100,694
|
|
20240628,142500,2309079000,20150,20150,20150,20100,675
|
|
20240628,142400,2295488350,20150,20100,20150,20100,699
|
|
20240628,142300,2281409900,20150,20100,20150,20050,713
|
|
20240628,142200,2267053100,20150,20100,20150,20100,494
|
|
20240628,142100,2257109100,20100,20150,20150,20050,803
|
|
20240628,142000,2240960800,20050,20150,20200,20050,866
|
|
20240628,141900,2223515400,20150,20050,20200,20050,1042
|
|
20240628,141800,2202520400,20200,20150,20200,20050,633
|
|
20240628,141700,2189771500,20150,20150,20200,20050,607
|
|
20240628,141600,2177531950,20150,20200,20200,20050,473
|
|
20240628,141500,2168011000,20150,20100,20150,20050,801
|
|
20240628,141400,2151878850,20050,20050,20150,20050,734
|
|
20240628,141300,2137108850,20100,20050,20150,20050,669
|
|
20240628,141200,2123662300,20100,20000,20150,20000,482
|
|
20240628,141100,2113968900,20000,20050,20150,20000,417
|
|
20240628,141000,2105592700,20050,20050,20150,20050,140
|
|
20240628,140900,2102781900,20150,20100,20150,20000,623
|
|
20240628,140800,2090273900,20100,20100,20100,20000,955
|
|
20240628,140700,2071107300,20100,20100,20100,20000,602
|
|
20240628,140600,2059025700,20100,20100,20150,20100,524
|
|
20240628,140500,2048476300,20100,20150,20150,20100,588
|
|
20240628,140400,2036636150,20100,20050,20100,20050,593
|
|
20240628,140300,2024728100,20100,20050,20100,20050,497
|
|
20240628,140200,2014746000,20050,20100,20100,20050,606
|
|
20240628,140100,2002572100,20050,20050,20100,20000,211
|
|
20240628,140000,1998340200,20050,20050,20100,20050,542
|
|
20240628,135900,1987472350,20050,20050,20050,20000,164
|
|
20240628,135800,1984189100,20050,20000,20100,19990,529
|
|
20240628,135700,1973587630,20000,20050,20050,19990,574
|
|
20240628,135600,1962088650,20050,20000,20050,20000,902
|
|
20240628,135500,1944011200,20050,20050,20050,20000,94
|
|
20240628,135400,1942127800,20000,20050,20050,19990,348
|
|
20240628,135300,1935166330,20000,20050,20050,19990,455
|
|
20240628,135200,1926049800,20000,20000,20050,19990,913
|
|
20240628,135100,1907778150,19990,20000,20000,19980,488
|
|
20240628,135000,1898023560,20000,19990,20000,19980,133
|
|
20240628,134900,1895364870,20000,20000,20050,20000,321
|
|
20240628,134800,1888943620,20000,20000,20000,19990,517
|
|
20240628,134700,1878605640,19990,20000,20000,19980,373
|
|
20240628,134600,1871148030,20050,20050,20050,20000,648
|
|
20240628,134500,1858170380,20050,20100,20100,20000,760
|
|
20240628,134400,1842905230,20050,20050,20100,20050,468
|
|
20240628,134300,1833506780,20050,20100,20100,20000,112
|
|
20240628,134200,1831264530,20100,20100,20100,20000,443
|
|
20240628,134100,1822370630,20100,20050,20100,20050,835
|
|
20240628,134000,1805612330,20100,20050,20100,20000,427
|
|
20240628,133900,1797055680,20000,20100,20100,20000,439
|
|
20240628,133800,1788242030,20100,20100,20100,20000,314
|
|
20240628,133700,1781945980,20050,20050,20100,20000,625
|
|
20240628,133600,1769403980,20000,20150,20150,20000,1186
|
|
20240628,133500,1745623330,20050,20100,20150,20050,371
|
|
20240628,133400,1738166930,20150,20100,20150,20050,483
|
|
20240628,133300,1728464880,20050,20150,20150,20050,713
|
|
20240628,133200,1714112830,20000,20100,20150,20000,402
|
|
20240628,133100,1706042680,20100,20050,20100,20050,405
|
|
20240628,133000,1697905830,20100,20050,20100,20050,400
|
|
20240628,132900,1689869680,20100,20050,20100,20050,680
|
|
20240628,132800,1676217830,20050,20000,20050,20000,994
|
|
20240628,132700,1656308030,20000,20050,20100,19990,288
|
|
20240628,132600,1650539040,20050,20050,20050,20000,729
|
|
20240628,132500,1635944640,20050,20000,20050,19990,1119
|
|
20240628,132400,1613535530,20050,19990,20050,19980,1931
|
|
20240628,132300,1574926780,19990,19950,19990,19950,1622
|
|
20240628,132200,1542505350,19950,19940,19990,19930,475
|
|
20240628,132100,1533017980,19930,19970,19980,19920,257
|
|
20240628,132000,1527888090,19970,19970,19990,19960,473
|
|
20240628,131900,1518437930,19960,19970,19980,19940,436
|
|
20240628,131800,1509737360,19970,19920,19980,19910,1906
|
|
20240628,131700,1471697940,19960,19930,19960,19910,811
|
|
20240628,131600,1455524270,19930,19920,19940,19910,36
|
|
20240628,131500,1454807090,19930,19930,19930,19900,483
|
|
20240628,131400,1445183190,19910,19900,19930,19900,476
|
|
20240628,131300,1435703230,19900,19850,19900,19850,369
|
|
20240628,131200,1428361420,19850,19900,19910,19850,628
|
|
20240628,131100,1415865690,19920,19900,19920,19890,410
|
|
20240628,131000,1407704500,19900,19900,19900,19890,378
|
|
20240628,130900,1400182910,19900,19890,19900,19840,208
|
|
20240628,130800,1396046940,19890,19890,19890,19840,510
|
|
20240628,130700,1385907680,19880,19880,19890,19850,1444
|
|
20240628,130600,1357195100,19880,19830,19880,19830,473
|
|
20240628,130500,1347796650,19830,19830,19870,19830,500
|
|
20240628,130400,1337874100,19830,19820,19830,19790,232
|
|
20240628,130300,1333277810,19820,19790,19820,19780,1110
|
|
20240628,130200,1311303550,19790,19760,19790,19760,439
|
|
20240628,130100,1302619880,19760,19780,19790,19760,723
|
|
20240628,130000,1288319690,19780,19770,19780,19770,309
|
|
20240628,125900,1282208950,19770,19770,19780,19760,81
|
|
20240628,125800,1280607370,19760,19750,19760,19740,516
|
|
20240628,125700,1270414850,19750,19750,19750,19740,107
|
|
20240628,125600,1268302400,19750,19750,19750,19740,65
|
|
20240628,125500,1267019050,19750,19730,19750,19730,137
|
|
20240628,125400,1264315520,19750,19740,19750,19730,18
|
|
20240628,125300,1263960160,19750,19750,19750,19730,293
|
|
20240628,125200,1258175460,19750,19750,19750,19740,26
|
|
20240628,125100,1257662000,19750,19730,19750,19730,141
|
|
20240628,125000,1254879060,19730,19740,19760,19730,127
|
|
20240628,124900,1252370990,19750,19750,19750,19740,44
|
|
20240628,124800,1251502030,19750,19770,19770,19740,152
|
|
20240628,124700,1248500170,19770,19750,19770,19750,372
|
|
20240628,124600,1241147120,19740,19680,19750,19680,4625
|
|
20240628,124500,1150025680,19680,19680,19680,19670,149
|
|
20240628,124400,1147093840,19670,19670,19680,19670,137
|
|
20240628,124300,1144398980,19680,19660,19680,19660,126
|
|
20240628,124200,1141920930,19660,19680,19680,19650,71
|
|
20240628,124100,1140525020,19680,19670,19680,19650,65
|
|
20240628,124000,1139247140,19680,19680,19680,19650,74
|
|
20240628,123900,1137792540,19680,19680,19680,19650,500
|
|
20240628,123800,1127953090,19670,19670,19680,19670,277
|
|
20240628,123700,1122504340,19680,19670,19680,19670,794
|
|
20240628,123600,1106886270,19670,19660,19670,19660,22
|
|
20240628,123500,1106453630,19630,19660,19660,19630,399
|
|
20240628,123400,1098611300,19660,19640,19660,19640,34
|
|
20240628,123300,1097943280,19660,19650,19660,19640,655
|
|
20240628,123200,1085072420,19650,19650,19650,19610,282
|
|
20240628,123100,1079539660,19650,19660,19660,19630,374
|
|
20240628,123000,1072189000,19670,19650,19670,19630,183
|
|
20240628,122900,1068594140,19670,19650,19670,19640,198
|
|
20240628,122800,1064702910,19640,19630,19660,19630,283
|
|
20240628,122700,1059142670,19630,19640,19640,19620,47
|
|
20240628,122600,1058219850,19660,19620,19660,19620,350
|
|
20240628,122500,1051349060,19630,19660,19660,19630,40
|
|
20240628,122400,1050563650,19630,19670,19670,19620,340
|
|
20240628,122300,1043878450,19650,19670,19680,19620,38
|
|
20240628,122200,1043131950,19680,19630,19680,19600,517
|
|
20240628,122100,1032986200,19630,19630,19650,19630,96
|
|
20240628,122000,1031100090,19640,19630,19640,19610,397
|
|
20240628,121900,1023307730,19640,19640,19640,19630,22
|
|
20240628,121800,1022875690,19640,19680,19680,19640,204
|
|
20240628,121700,1018866970,19680,19630,19680,19630,136
|
|
20240628,121600,1016192220,19630,19640,19660,19630,360
|
|
20240628,121500,1009122510,19640,19640,19680,19640,20
|
|
20240628,121400,1008729430,19640,19650,19650,19630,34
|
|
20240628,121300,1008061770,19650,19650,19650,19620,81
|
|
20240628,121200,1006471930,19640,19660,19680,19640,432
|
|
20240628,121100,997978020,19650,19670,19670,19650,83
|
|
20240628,121000,996346750,19660,19650,19660,19650,36
|
|
20240628,120900,995639230,19650,19660,19660,19640,99
|
|
20240628,120800,993694450,19670,19650,19670,19650,288
|
|
20240628,120700,988029700,19650,19650,19660,19640,164
|
|
20240628,120600,984806520,19660,19650,19660,19650,35
|
|
20240628,120500,984118730,19650,19670,19670,19650,97
|
|
20240628,120400,982212510,19670,19670,19670,19650,299
|
|
20240628,120300,976331570,19670,19650,19670,19650,408
|
|
20240628,120200,968307370,19670,19660,19670,19650,56
|
|
20240628,120100,967206600,19670,19660,19670,19660,284
|
|
20240628,120000,961623060,19640,19650,19660,19640,95
|
|
20240628,115900,959756740,19660,19660,19660,19640,376
|
|
20240628,115800,952365090,19650,19650,19660,19650,141
|
|
20240628,115700,949594360,19660,19650,19660,19650,298
|
|
20240628,115600,943735860,19660,19660,19660,19650,227
|
|
20240628,115500,939273690,19660,19660,19660,19650,301
|
|
20240628,115400,933356590,19660,19660,19660,19650,84
|
|
20240628,115300,931705740,19660,19660,19660,19650,311
|
|
20240628,115200,925591700,19660,19650,19660,19640,1053
|
|
20240628,115100,904900580,19650,19650,19650,19640,56
|
|
20240628,115000,903800410,19640,19650,19650,19640,62
|
|
20240628,114900,902582380,19650,19650,19650,19640,180
|
|
20240628,114800,899046270,19650,19640,19650,19630,65
|
|
20240628,114700,897769610,19640,19640,19650,19640,49
|
|
20240628,114600,896807090,19640,19630,19650,19630,85
|
|
20240628,114500,895138160,19640,19640,19650,19620,165
|
|
20240628,114400,891897330,19640,19640,19650,19630,37
|
|
20240628,114300,891170590,19640,19640,19640,19600,88
|
|
20240628,114200,889444750,19640,19650,19650,19610,139
|
|
20240628,114100,886716030,19640,19640,19640,19600,367
|
|
20240628,114000,879510630,19640,19640,19640,19630,47
|
|
20240628,113900,878587590,19640,19620,19640,19600,146
|
|
20240628,113800,875723400,19630,19630,19640,19610,350
|
|
20240628,113700,868853460,19620,19640,19640,19600,2086
|
|
20240628,113600,827949730,19640,19650,19650,19620,223
|
|
20240628,113500,823572230,19650,19650,19650,19630,69
|
|
20240628,113400,822216860,19650,19630,19650,19620,385
|
|
20240628,113300,814655690,19630,19640,19640,19630,52
|
|
20240628,113200,813634540,19640,19640,19640,19620,136
|
|
20240628,113100,810965770,19640,19640,19640,19630,125
|
|
20240628,113000,808510880,19640,19630,19640,19620,113
|
|
20240628,112900,806293160,19620,19620,19630,19610,61
|
|
20240628,112800,805096290,19620,19640,19640,19610,62
|
|
20240628,112700,803880010,19630,19640,19640,19620,186
|
|
20240628,112600,800230180,19640,19630,19640,19610,349
|
|
20240628,112500,793380050,19630,19640,19640,19620,211
|
|
20240628,112400,789237340,19640,19620,19640,19620,54
|
|
20240628,112300,788177160,19640,19610,19640,19610,222
|
|
20240628,112200,783820560,19630,19620,19630,19610,48
|
|
20240628,112100,782878800,19620,19630,19640,19610,86
|
|
20240628,112000,781190980,19620,19630,19640,19620,245
|
|
20240628,111900,776381420,19640,19640,19640,19630,142
|
|
20240628,111800,773593570,19640,19620,19640,19610,211
|
|
20240628,111700,769452130,19620,19630,19630,19610,124
|
|
20240628,111600,767019200,19630,19630,19630,19600,235
|
|
20240628,111500,762408310,19630,19630,19630,19620,41
|
|
20240628,111400,761603520,19620,19600,19620,19590,1725
|
|
20240628,111300,727777730,19580,19580,19600,19570,493
|
|
20240628,111200,718124040,19580,19580,19580,19570,114
|
|
20240628,111100,715892760,19580,19570,19580,19560,94
|
|
20240628,111000,714052910,19570,19580,19580,19570,46
|
|
20240628,110900,713152450,19580,19570,19580,19560,130
|
|
20240628,110800,710608320,19560,19580,19590,19560,251
|
|
20240628,110700,705692770,19570,19580,19590,19570,569
|
|
20240628,110600,694550210,19580,19600,19600,19580,388
|
|
20240628,110500,686951690,19600,19600,19600,19580,286
|
|
20240628,110400,681349660,19600,19590,19600,19590,223
|
|
20240628,110300,676980650,19600,19590,19600,19580,59
|
|
20240628,110200,675824960,19590,19570,19590,19560,109
|
|
20240628,110100,673691590,19570,19580,19590,19570,80
|
|
20240628,110000,672125530,19580,19580,19580,19570,64
|
|
20240628,105900,670872600,19600,19600,19610,19580,712
|
|
20240628,105800,656917040,19590,19590,19610,19590,705
|
|
20240628,105700,643098070,19590,19580,19590,19580,137
|
|
20240628,105600,640415060,19590,19590,19590,19580,74
|
|
20240628,105500,638965720,19590,19580,19590,19570,151
|
|
20240628,105400,636009060,19580,19580,19580,19570,76
|
|
20240628,105300,634521050,19590,19580,19590,19570,140
|
|
20240628,105200,631779900,19590,19590,19590,19580,36
|
|
20240628,105100,631074670,19590,19570,19590,19560,313
|
|
20240628,105000,624947050,19530,19550,19580,19520,1961
|
|
20240628,104900,586587340,19550,19550,19550,19520,42
|
|
20240628,104800,585766480,19550,19530,19550,19520,86
|
|
20240628,104700,584086960,19550,19510,19550,19510,331
|
|
20240628,104600,577618070,19510,19520,19550,19510,65
|
|
20240628,104500,576349390,19550,19530,19550,19520,121
|
|
20240628,104400,573985550,19540,19500,19540,19500,495
|
|
20240628,104300,564322750,19500,19520,19520,19500,30
|
|
20240628,104200,563737640,19500,19530,19530,19500,119
|
|
20240628,104100,561415740,19530,19530,19530,19520,33
|
|
20240628,104000,560771370,19530,19480,19530,19480,516
|
|
20240628,103900,550698980,19520,19500,19530,19490,14
|
|
20240628,103800,550425810,19500,19490,19500,19480,21
|
|
20240628,103700,550016450,19490,19500,19500,19480,65
|
|
20240628,103600,548749510,19500,19520,19530,19500,291
|
|
20240628,103500,543066460,19520,19490,19520,19490,228
|
|
20240628,103400,538617840,19490,19520,19530,19480,28
|
|
20240628,103300,538071600,19480,19520,19530,19470,1690
|
|
20240628,103200,505138340,19530,19510,19530,19500,57
|
|
20240628,103100,504025690,19520,19500,19530,19490,88
|
|
20240628,103000,502309940,19560,19500,19560,19500,78
|
|
20240628,102900,500788090,19500,19500,19500,19490,58
|
|
20240628,102800,499657300,19500,19480,19500,19470,70
|
|
20240628,102700,498293410,19480,19500,19500,19460,31
|
|
20240628,102600,497689540,19500,19500,19510,19500,89
|
|
20240628,102500,495953970,19500,19500,19500,19490,269
|
|
20240628,102400,490711110,19500,19490,19500,19470,82
|
|
20240628,102300,489113970,19460,19490,19490,19460,51
|
|
20240628,102200,488121190,19490,19560,19570,19490,1950
|
|
20240628,102100,450037470,19540,19560,19580,19540,288
|
|
20240628,102000,444401600,19550,19570,19570,19550,188
|
|
20240628,101900,440724320,19570,19550,19570,19550,194
|
|
20240628,101800,436930430,19540,19530,19540,19520,594
|
|
20240628,101700,425328640,19530,19520,19530,19510,197
|
|
20240628,101600,421482670,19520,19510,19520,19510,350
|
|
20240628,101500,414651260,19520,19500,19530,19500,324
|
|
20240628,101400,408328360,19510,19510,19510,19500,59
|
|
20240628,101300,407177280,19460,19500,19520,19460,398
|
|
20240628,101200,399416730,19480,19490,19510,19440,91
|
|
20240628,101100,397643370,19490,19460,19490,19450,88
|
|
20240628,101000,395931370,19460,19490,19490,19460,22
|
|
20240628,100900,395502980,19490,19510,19520,19460,99
|
|
20240628,100800,393572270,19510,19490,19520,19490,369
|
|
20240628,100700,386372920,19500,19460,19500,19450,631
|
|
20240628,100600,374082430,19470,19470,19470,19450,58
|
|
20240628,100500,372953850,19470,19450,19480,19450,81
|
|
20240628,100400,371377890,19450,19450,19460,19430,56
|
|
20240628,100300,370289170,19460,19460,19460,19460,25
|
|
20240628,100200,369802670,19460,19460,19460,19430,77
|
|
20240628,100100,368306170,19460,19410,19460,19410,109
|
|
20240628,100000,366186120,19410,19430,19430,19410,137
|
|
20240628,095900,363525720,19410,19420,19430,19410,20
|
|
20240628,095800,363137170,19430,19460,19460,19420,21
|
|
20240628,095700,362729070,19460,19410,19480,19400,66
|
|
20240628,095600,361447110,19460,19400,19480,19400,380
|
|
20240628,095500,354063970,19400,19380,19400,19380,75
|
|
20240628,095400,352610010,19380,19400,19410,19380,133
|
|
20240628,095300,350029900,19400,19410,19410,19400,49
|
|
20240628,095200,349079140,19400,19410,19410,19400,26
|
|
20240628,095100,348574530,19410,19410,19430,19410,8
|
|
20240628,095000,348419210,19410,19370,19410,19370,81
|
|
20240628,094900,346848390,19380,19410,19410,19380,36
|
|
20240628,094800,346150500,19410,19400,19410,19400,12
|
|
20240628,094700,345917620,19400,19430,19430,19400,410
|
|
20240628,094600,337953340,19430,19430,19480,19430,191
|
|
20240628,094500,334238790,19410,19390,19440,19390,209
|
|
20240628,094400,330184780,19400,19460,19460,19390,53
|
|
20240628,094300,329156530,19470,19410,19470,19390,117
|
|
20240628,094200,326886180,19410,19390,19410,19390,33
|
|
20240628,094100,326246050,19400,19410,19410,19400,218
|
|
20240628,094000,322016440,19420,19430,19430,19410,16
|
|
20240628,093900,321705660,19430,19410,19430,19400,90
|
|
20240628,093800,319958650,19410,19450,19490,19410,332
|
|
20240628,093700,313507620,19450,19500,19520,19450,139
|
|
20240628,093600,310800190,19490,19520,19520,19490,743
|
|
20240628,093500,296309090,19520,19530,19530,19520,6
|
|
20240628,093400,296191950,19510,19510,19530,19500,312
|
|
20240628,093300,290103600,19500,19500,19500,19500,32
|
|
20240628,093200,289479600,19500,19480,19500,19480,86
|
|
20240628,093100,287804220,19510,19500,19510,19500,27
|
|
20240628,093000,287277710,19480,19500,19520,19480,396
|
|
20240628,092900,279553530,19490,19470,19490,19470,302
|
|
20240628,092800,273669340,19420,19420,19420,19420,0
|
|
20240628,092700,273669340,19420,19470,19470,19420,146
|
|
20240628,092600,270828690,19470,19450,19470,19440,729
|
|
20240628,092500,256643760,19430,19430,19440,19430,257
|
|
20240628,092400,251649290,19440,19420,19450,19420,192
|
|
20240628,092300,247919020,19410,19360,19410,19360,233
|
|
20240628,092200,243400400,19360,19350,19360,19350,16
|
|
20240628,092100,243090750,19350,19350,19350,19350,105
|
|
20240628,092000,241059000,19350,19360,19360,19350,56
|
|
20240628,091900,239974900,19360,19360,19360,19340,821
|
|
20240628,091800,224088150,19370,19370,19380,19370,144
|
|
20240628,091700,221298260,19370,19390,19390,19350,588
|
|
20240628,091600,209919190,19390,19390,19390,19390,8
|
|
20240628,091500,209764070,19390,19390,19410,19380,201
|
|
20240628,091400,205866510,19400,19400,19400,19390,32
|
|
20240628,091300,205245910,19390,19390,19390,19390,0
|
|
20240628,091200,205245910,19390,19390,19390,19320,602
|
|
20240628,091100,193573200,19400,19400,19400,19300,379
|
|
20240628,091000,186221070,19390,19380,19390,19290,736
|
|
20240628,090900,171960320,19310,19390,19390,19310,130
|
|
20240628,090800,169440980,19390,19280,19390,19270,71
|
|
20240628,090700,168072240,19390,19270,19390,19270,1165
|
|
20240628,090600,145517670,19370,19350,19370,19260,222
|
|
20240628,090500,141225110,19370,19430,19470,19340,966
|
|
20240628,090400,122480120,19480,19350,19480,19350,1771
|
|
20240628,090300,88131270,19350,19230,19350,19230,1176
|
|
20240628,090200,65458470,19170,19170,19170,19170,30
|
|
20240628,090100,64883370,19170,19230,19230,19170,2567
|
|
20240628,090000,15596310,19230,19210,19230,19210,549
|