598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,185500,508803920,6460,6460,6460,6460,420
|
|
20240624,185400,508803920,6460,6460,6460,6460,0
|
|
20240624,185300,508803920,6460,6460,6460,6460,0
|
|
20240624,185200,508803920,6460,6460,6460,6460,0
|
|
20240624,185100,508803920,6460,6460,6460,6460,0
|
|
20240624,185000,508803920,6460,6460,6460,6460,0
|
|
20240624,184900,508803920,6460,6460,6460,6460,0
|
|
20240624,184800,508803920,6460,6460,6460,6460,0
|
|
20240624,184700,508803920,6460,6460,6460,6460,0
|
|
20240624,184600,508803920,6460,6460,6460,6460,0
|
|
20240624,184500,508803920,6460,6460,6460,6460,0
|
|
20240624,184400,508803920,6460,6460,6460,6460,0
|
|
20240624,184300,508803920,6460,6460,6460,6460,0
|
|
20240624,184200,508803920,6460,6460,6460,6460,0
|
|
20240624,184100,508803920,6460,6460,6460,6460,0
|
|
20240624,184000,508803920,6460,6460,6460,6460,0
|
|
20240624,183900,508803920,6460,6460,6460,6460,0
|
|
20240624,183800,508803920,6460,6460,6460,6460,0
|
|
20240624,183700,508803920,6460,6460,6460,6460,0
|
|
20240624,183600,508803920,6460,6460,6460,6460,0
|
|
20240624,183500,508803920,6460,6460,6460,6460,0
|
|
20240624,183400,508803920,6460,6460,6460,6460,0
|
|
20240624,183300,508803920,6460,6460,6460,6460,0
|
|
20240624,183200,508803920,6460,6460,6460,6460,0
|
|
20240624,183100,508803920,6460,6460,6460,6460,0
|
|
20240624,183000,508803920,6460,6460,6460,6460,0
|
|
20240624,182900,508803920,6460,6460,6460,6460,0
|
|
20240624,182800,508803920,6460,6460,6460,6460,0
|
|
20240624,182700,508803920,6460,6460,6460,6460,0
|
|
20240624,182600,508803920,6460,6460,6460,6460,0
|
|
20240624,182500,508803920,6460,6460,6460,6460,420
|
|
20240624,182400,508803920,6460,6460,6460,6460,0
|
|
20240624,182300,508803920,6460,6460,6460,6460,0
|
|
20240624,182200,508803920,6460,6460,6460,6460,0
|
|
20240624,182100,508803920,6460,6460,6460,6460,0
|
|
20240624,182000,508803920,6460,6460,6460,6460,0
|
|
20240624,181900,508803920,6460,6460,6460,6460,0
|
|
20240624,181800,508803920,6460,6460,6460,6460,0
|
|
20240624,181700,508803920,6460,6460,6460,6460,0
|
|
20240624,181600,508803920,6460,6460,6460,6460,0
|
|
20240624,181500,508803920,6460,6460,6460,6460,0
|
|
20240624,181400,508803920,6460,6460,6460,6460,0
|
|
20240624,181300,508803920,6460,6460,6460,6460,0
|
|
20240624,181200,508803920,6460,6460,6460,6460,0
|
|
20240624,181100,508803920,6460,6460,6460,6460,0
|
|
20240624,181000,508803920,6460,6460,6460,6460,0
|
|
20240624,180900,508803920,6460,6460,6460,6460,0
|
|
20240624,180800,508803920,6460,6460,6460,6460,0
|
|
20240624,180700,508803920,6460,6460,6460,6460,0
|
|
20240624,180600,508803920,6460,6460,6460,6460,0
|
|
20240624,180500,508803920,6460,6460,6460,6460,0
|
|
20240624,180400,508803920,6460,6460,6460,6460,0
|
|
20240624,180300,508803920,6460,6460,6460,6460,0
|
|
20240624,180200,508803920,6460,6460,6460,6460,0
|
|
20240624,180100,508803920,6460,6460,6460,6460,0
|
|
20240624,180000,508803920,6460,6460,6460,6460,0
|
|
20240624,175900,508803920,6460,6460,6460,6460,0
|
|
20240624,175800,508803920,6460,6460,6460,6460,0
|
|
20240624,175700,508803920,6460,6460,6460,6460,0
|
|
20240624,175600,508803920,6460,6460,6460,6460,0
|
|
20240624,175500,508803920,6460,6460,6460,6460,420
|
|
20240624,175400,508803920,6460,6460,6460,6460,0
|
|
20240624,175300,508803920,6460,6460,6460,6460,0
|
|
20240624,175200,508803920,6460,6460,6460,6460,0
|
|
20240624,175100,508803920,6460,6460,6460,6460,0
|
|
20240624,175000,508803920,6460,6460,6460,6460,0
|
|
20240624,174900,508803920,6460,6460,6460,6460,0
|
|
20240624,174800,508803920,6460,6460,6460,6460,0
|
|
20240624,174700,508803920,6460,6460,6460,6460,0
|
|
20240624,174600,508803920,6460,6460,6460,6460,0
|
|
20240624,174500,508803920,6460,6460,6460,6460,0
|
|
20240624,174400,508803920,6460,6460,6460,6460,0
|
|
20240624,174300,508803920,6460,6460,6460,6460,0
|
|
20240624,174200,508803920,6460,6460,6460,6460,0
|
|
20240624,174100,508803920,6460,6460,6460,6460,0
|
|
20240624,174000,508803920,6460,6460,6460,6460,0
|
|
20240624,173900,508803920,6460,6460,6460,6460,0
|
|
20240624,173800,508803920,6460,6460,6460,6460,0
|
|
20240624,173700,508803920,6460,6460,6460,6460,0
|
|
20240624,173600,508803920,6460,6460,6460,6460,0
|
|
20240624,173500,508803920,6460,6460,6460,6460,0
|
|
20240624,173400,508803920,6460,6460,6460,6460,0
|
|
20240624,173300,508803920,6460,6460,6460,6460,0
|
|
20240624,173200,508803920,6460,6460,6460,6460,0
|
|
20240624,173100,508803920,6460,6460,6460,6460,0
|
|
20240624,173000,508803920,6460,6460,6460,6460,0
|
|
20240624,172900,508803920,6460,6460,6460,6460,0
|
|
20240624,172800,508803920,6460,6460,6460,6460,0
|
|
20240624,172700,508803920,6460,6460,6460,6460,0
|
|
20240624,172600,508803920,6460,6460,6460,6460,0
|
|
20240624,172500,508803920,6460,6460,6460,6460,420
|
|
20240624,172400,508803920,6460,6460,6460,6460,0
|
|
20240624,172300,508803920,6460,6460,6460,6460,0
|
|
20240624,172200,508803920,6460,6460,6460,6460,0
|
|
20240624,172100,508803920,6460,6460,6460,6460,0
|
|
20240624,172000,508803920,6460,6460,6460,6460,0
|
|
20240624,171900,508803920,6460,6460,6460,6460,0
|
|
20240624,171800,508803920,6460,6460,6460,6460,0
|
|
20240624,171700,508803920,6460,6460,6460,6460,0
|
|
20240624,171600,508803920,6460,6460,6460,6460,0
|
|
20240624,171500,508803920,6460,6460,6460,6460,0
|
|
20240624,171400,508803920,6460,6460,6460,6460,0
|
|
20240624,171300,508803920,6460,6460,6460,6460,0
|
|
20240624,171200,508803920,6460,6460,6460,6460,0
|
|
20240624,171100,508803920,6460,6460,6460,6460,0
|
|
20240624,171000,508803920,6460,6460,6460,6460,0
|
|
20240624,170900,508803920,6460,6460,6460,6460,0
|
|
20240624,170800,508803920,6460,6460,6460,6460,0
|
|
20240624,170700,508803920,6460,6460,6460,6460,0
|
|
20240624,170600,508803920,6460,6460,6460,6460,0
|
|
20240624,170500,508803920,6460,6460,6460,6460,0
|
|
20240624,170400,508803920,6460,6460,6460,6460,0
|
|
20240624,170300,508803920,6460,6460,6460,6460,0
|
|
20240624,170200,508803920,6460,6460,6460,6460,0
|
|
20240624,170100,508803920,6460,6460,6460,6460,0
|
|
20240624,170000,508803920,6460,6460,6460,6460,0
|
|
20240624,165900,508803920,6460,6460,6460,6460,0
|
|
20240624,165800,508803920,6460,6460,6460,6460,0
|
|
20240624,165700,508803920,6460,6460,6460,6460,0
|
|
20240624,165600,508803920,6460,6460,6460,6460,0
|
|
20240624,165500,508803920,6460,6460,6460,6460,420
|
|
20240624,165400,508803920,6460,6460,6460,6460,0
|
|
20240624,165300,508803920,6460,6460,6460,6460,0
|
|
20240624,165200,508803920,6460,6460,6460,6460,0
|
|
20240624,165100,508803920,6460,6460,6460,6460,0
|
|
20240624,165000,508803920,6460,6460,6460,6460,0
|
|
20240624,164900,508803920,6460,6460,6460,6460,0
|
|
20240624,164800,508803920,6460,6460,6460,6460,0
|
|
20240624,164700,508803920,6460,6460,6460,6460,0
|
|
20240624,164600,508803920,6460,6460,6460,6460,0
|
|
20240624,164500,508803920,6460,6460,6460,6460,0
|
|
20240624,164400,508803920,6460,6460,6460,6460,0
|
|
20240624,164300,508803920,6460,6460,6460,6460,0
|
|
20240624,164200,508803920,6460,6460,6460,6460,0
|
|
20240624,164100,508803920,6460,6460,6460,6460,0
|
|
20240624,164000,508803920,6460,6460,6460,6460,0
|
|
20240624,163900,508803920,6460,6460,6460,6460,0
|
|
20240624,163800,508803920,6460,6460,6460,6460,0
|
|
20240624,163700,508803920,6460,6460,6460,6460,0
|
|
20240624,163600,508803920,6460,6460,6460,6460,0
|
|
20240624,163500,508803920,6460,6460,6460,6460,0
|
|
20240624,163400,508803920,6460,6460,6460,6460,0
|
|
20240624,163300,508803920,6460,6460,6460,6460,0
|
|
20240624,163200,508803920,6460,6460,6460,6460,0
|
|
20240624,163100,508803920,6460,6460,6460,6460,0
|
|
20240624,163000,508803920,6460,6460,6460,6460,0
|
|
20240624,162900,508803920,6460,6460,6460,6460,0
|
|
20240624,162800,508803920,6460,6460,6460,6460,0
|
|
20240624,162700,508803920,6460,6460,6460,6460,0
|
|
20240624,162600,508803920,6460,6460,6460,6460,0
|
|
20240624,162500,508803920,6460,6460,6460,6460,420
|
|
20240624,162400,508803920,6460,6460,6460,6460,0
|
|
20240624,162300,508803920,6460,6460,6460,6460,0
|
|
20240624,162200,508803920,6460,6460,6460,6460,0
|
|
20240624,162100,508803920,6460,6460,6460,6460,0
|
|
20240624,162000,508803920,6460,6460,6460,6460,0
|
|
20240624,161900,508803920,6460,6460,6460,6460,0
|
|
20240624,161800,508803920,6460,6460,6460,6460,0
|
|
20240624,161700,508803920,6460,6460,6460,6460,0
|
|
20240624,161600,508803920,6460,6460,6460,6460,0
|
|
20240624,161500,508803920,6460,6460,6460,6460,0
|
|
20240624,161400,508803920,6460,6460,6460,6460,0
|
|
20240624,161300,508803920,6460,6460,6460,6460,0
|
|
20240624,161200,508803920,6460,6460,6460,6460,0
|
|
20240624,161100,508803920,6460,6460,6460,6460,0
|
|
20240624,161000,508803920,6460,6460,6460,6460,0
|
|
20240624,160900,508803920,6460,6460,6460,6460,0
|
|
20240624,160800,508803920,6460,6460,6460,6460,0
|
|
20240624,160700,508803920,6460,6460,6460,6460,0
|
|
20240624,160600,508803920,6460,6460,6460,6460,0
|
|
20240624,160500,508803920,6460,6460,6460,6460,0
|
|
20240624,160400,508803920,6460,6460,6460,6460,0
|
|
20240624,160300,508803920,6460,6460,6460,6460,0
|
|
20240624,160200,508803920,6460,6460,6460,6460,0
|
|
20240624,160100,508803920,6460,6460,6460,6460,0
|
|
20240624,160000,508803920,6460,6460,6460,6460,0
|
|
20240624,155900,508803920,6460,6460,6460,6460,0
|
|
20240624,155800,508803920,6460,6460,6460,6460,0
|
|
20240624,155700,508803920,6460,6460,6460,6460,0
|
|
20240624,155600,508803920,6460,6460,6460,6460,0
|
|
20240624,155500,508803920,6460,6460,6460,6460,420
|
|
20240624,155400,508803920,6460,6460,6460,6460,0
|
|
20240624,155300,508803920,6460,6460,6460,6460,0
|
|
20240624,155200,508803920,6460,6460,6460,6460,0
|
|
20240624,155100,508803920,6460,6460,6460,6460,0
|
|
20240624,155000,508803920,6460,6460,6460,6460,0
|
|
20240624,154900,508803920,6460,6460,6460,6460,0
|
|
20240624,154800,508803920,6460,6460,6460,6460,0
|
|
20240624,154700,508803920,6460,6460,6460,6460,0
|
|
20240624,154600,508803920,6460,6460,6460,6460,0
|
|
20240624,154500,508803920,6460,6460,6460,6460,0
|
|
20240624,154400,508803920,6460,6460,6460,6460,0
|
|
20240624,154300,508803920,6460,6460,6460,6460,0
|
|
20240624,154200,508803920,6460,6460,6460,6460,0
|
|
20240624,154100,508803920,6460,6460,6460,6460,0
|
|
20240624,154000,508803920,6460,6460,6460,6460,0
|
|
20240624,153900,508803920,6460,6460,6460,6460,0
|
|
20240624,153800,508803920,6460,6460,6460,6460,0
|
|
20240624,153700,508803920,6460,6460,6460,6460,0
|
|
20240624,153600,508803920,6460,6460,6460,6460,0
|
|
20240624,153500,508803920,6460,6460,6460,6460,0
|
|
20240624,153400,508803920,6460,6460,6460,6460,0
|
|
20240624,153300,508803920,6460,6460,6460,6460,0
|
|
20240624,153200,508803920,6460,6460,6460,6460,0
|
|
20240624,153100,508803920,6460,6460,6460,6460,0
|
|
20240624,153000,508803920,6460,6460,6460,6460,420
|
|
20240624,152900,506090720,6460,6460,6460,6460,0
|
|
20240624,152800,506090720,6460,6460,6460,6460,0
|
|
20240624,152700,506090720,6460,6460,6460,6460,0
|
|
20240624,152600,506090720,6460,6460,6460,6460,0
|
|
20240624,152500,506090720,6460,6460,6460,6460,0
|
|
20240624,152400,506090720,6460,6460,6460,6460,0
|
|
20240624,152300,506090720,6460,6460,6460,6460,0
|
|
20240624,152200,506090720,6460,6460,6460,6460,0
|
|
20240624,152100,506090720,6460,6460,6460,6460,0
|
|
20240624,152000,506090720,6460,6460,6460,6460,0
|
|
20240624,151900,506090720,6460,6410,6460,6410,201
|
|
20240624,151800,504802260,6410,6420,6420,6410,81
|
|
20240624,151700,504283010,6420,6420,6420,6420,2
|
|
20240624,151600,504270170,6420,6420,6420,6420,145
|
|
20240624,151500,503339270,6420,6420,6420,6420,130
|
|
20240624,151400,502504670,6460,6460,6460,6460,0
|
|
20240624,151300,502504670,6460,6460,6460,6460,20
|
|
20240624,151200,502375470,6420,6420,6420,6420,0
|
|
20240624,151100,502375470,6420,6420,6420,6420,0
|
|
20240624,151000,502375470,6420,6420,6420,6420,120
|
|
20240624,150900,501605070,6430,6430,6430,6430,21
|
|
20240624,150800,501470040,6430,6430,6430,6430,0
|
|
20240624,150700,501470040,6430,6430,6430,6430,0
|
|
20240624,150600,501470040,6430,6430,6430,6430,896
|
|
20240624,150500,495708760,6460,6460,6460,6460,0
|
|
20240624,150400,495708760,6460,6460,6460,6460,0
|
|
20240624,150300,495708760,6460,6460,6460,6460,0
|
|
20240624,150200,495708760,6460,6460,6460,6460,0
|
|
20240624,150100,495708760,6460,6460,6460,6460,0
|
|
20240624,150000,495708760,6460,6460,6460,6460,16
|
|
20240624,145900,495605400,6460,6460,6460,6460,8
|
|
20240624,145800,495553720,6460,6460,6460,6460,0
|
|
20240624,145700,495553720,6460,6460,6460,6460,0
|
|
20240624,145600,495553720,6460,6460,6460,6460,0
|
|
20240624,145500,495553720,6460,6460,6460,6460,0
|
|
20240624,145400,495553720,6460,6460,6460,6460,0
|
|
20240624,145300,495553720,6460,6460,6460,6460,120
|
|
20240624,145200,494778520,6420,6420,6420,6420,0
|
|
20240624,145100,494778520,6420,6420,6420,6420,0
|
|
20240624,145000,494778520,6420,6420,6420,6420,0
|
|
20240624,144900,494778520,6420,6420,6420,6420,0
|
|
20240624,144800,494778520,6420,6420,6420,6420,0
|
|
20240624,144700,494778520,6420,6420,6420,6420,0
|
|
20240624,144600,494778520,6420,6430,6430,6420,75
|
|
20240624,144500,494296840,6430,6430,6430,6430,0
|
|
20240624,144400,494296840,6430,6430,6430,6430,41
|
|
20240624,144300,494033210,6430,6430,6430,6430,4
|
|
20240624,144200,494007490,6430,6430,6430,6430,3
|
|
20240624,144100,493988200,6430,6430,6430,6430,12
|
|
20240624,144000,493911040,6420,6420,6420,6420,1
|
|
20240624,143900,493904620,6420,6420,6420,6420,5
|
|
20240624,143800,493872520,6410,6410,6410,6410,0
|
|
20240624,143700,493872520,6410,6410,6410,6410,94
|
|
20240624,143600,493269980,6410,6410,6410,6410,0
|
|
20240624,143500,493269980,6410,6410,6410,6410,503
|
|
20240624,143400,490045750,6410,6420,6420,6410,363
|
|
20240624,143300,487718000,6420,6420,6420,6420,0
|
|
20240624,143200,487718000,6420,6420,6420,6420,0
|
|
20240624,143100,487718000,6420,6420,6420,6420,2
|
|
20240624,143000,487705160,6420,6420,6420,6420,0
|
|
20240624,142900,487705160,6420,6420,6420,6420,1
|
|
20240624,142800,487698740,6420,6420,6420,6420,0
|
|
20240624,142700,487698740,6420,6420,6420,6420,0
|
|
20240624,142600,487698740,6420,6420,6420,6420,0
|
|
20240624,142500,487698740,6420,6420,6420,6420,0
|
|
20240624,142400,487698740,6420,6420,6420,6420,1
|
|
20240624,142300,487692320,6430,6430,6430,6430,0
|
|
20240624,142200,487692320,6430,6430,6430,6430,0
|
|
20240624,142100,487692320,6430,6430,6430,6430,9
|
|
20240624,142000,487634450,6440,6440,6440,6440,0
|
|
20240624,141900,487634450,6440,6440,6440,6440,0
|
|
20240624,141800,487634450,6440,6440,6440,6440,0
|
|
20240624,141700,487634450,6440,6440,6440,6440,0
|
|
20240624,141600,487634450,6440,6440,6440,6440,0
|
|
20240624,141500,487634450,6440,6440,6440,6440,0
|
|
20240624,141400,487634450,6440,6440,6440,6440,0
|
|
20240624,141300,487634450,6440,6440,6440,6440,0
|
|
20240624,141200,487634450,6440,6440,6440,6440,82
|
|
20240624,141100,487106370,6440,6440,6440,6440,188
|
|
20240624,141000,485895650,6430,6430,6430,6430,0
|
|
20240624,140900,485895650,6430,6430,6430,6430,0
|
|
20240624,140800,485895650,6430,6430,6430,6430,0
|
|
20240624,140700,485895650,6430,6430,6430,6430,0
|
|
20240624,140600,485895650,6430,6430,6430,6430,0
|
|
20240624,140500,485895650,6430,6430,6430,6430,0
|
|
20240624,140400,485895650,6430,6430,6430,6430,0
|
|
20240624,140300,485895650,6430,6430,6430,6430,1
|
|
20240624,140200,485889220,6430,6430,6430,6430,0
|
|
20240624,140100,485889220,6430,6430,6430,6430,0
|
|
20240624,140000,485889220,6430,6430,6430,6430,0
|
|
20240624,135900,485889220,6430,6430,6430,6430,0
|
|
20240624,135800,485889220,6430,6430,6430,6430,10
|
|
20240624,135700,485824920,6420,6420,6420,6420,0
|
|
20240624,135600,485824920,6420,6420,6420,6420,2
|
|
20240624,135500,485812080,6410,6420,6420,6410,800
|
|
20240624,135400,480683080,6420,6420,6420,6420,0
|
|
20240624,135300,480683080,6420,6420,6420,6420,0
|
|
20240624,135200,480683080,6420,6420,6420,6420,0
|
|
20240624,135100,480683080,6420,6420,6420,6420,1
|
|
20240624,135000,480676660,6420,6420,6420,6420,0
|
|
20240624,134900,480676660,6420,6420,6420,6420,0
|
|
20240624,134800,480676660,6420,6420,6420,6420,0
|
|
20240624,134700,480676660,6420,6450,6460,6420,435
|
|
20240624,134600,477882850,6460,6460,6460,6460,0
|
|
20240624,134500,477882850,6460,6460,6460,6460,0
|
|
20240624,134400,477882850,6460,6460,6460,6460,0
|
|
20240624,134300,477882850,6460,6460,6460,6460,100
|
|
20240624,134200,477236850,6480,6480,6480,6480,0
|
|
20240624,134100,477236850,6480,6440,6480,6440,2
|
|
20240624,134000,477223930,6420,6420,6420,6420,0
|
|
20240624,133900,477223930,6420,6420,6420,6420,0
|
|
20240624,133800,477223930,6420,6440,6440,6420,1980
|
|
20240624,133700,464474090,6420,6420,6420,6420,0
|
|
20240624,133600,464474090,6420,6430,6430,6420,100
|
|
20240624,133500,463831100,6440,6440,6440,6440,0
|
|
20240624,133400,463831100,6440,6440,6440,6440,79
|
|
20240624,133300,463322340,6430,6430,6430,6430,76
|
|
20240624,133200,462833660,6430,6420,6430,6420,245
|
|
20240624,133100,461259700,6420,6420,6420,6420,67
|
|
20240624,133000,460829560,6410,6410,6410,6410,30
|
|
20240624,132900,460637260,6400,6400,6400,6400,0
|
|
20240624,132800,460637260,6400,6400,6400,6400,0
|
|
20240624,132700,460637260,6400,6400,6400,6400,0
|
|
20240624,132600,460637260,6400,6400,6400,6400,0
|
|
20240624,132500,460637260,6400,6420,6420,6400,2015
|
|
20240624,132400,447711110,6430,6430,6430,6430,0
|
|
20240624,132300,447711110,6430,6430,6430,6430,245
|
|
20240624,132200,446135760,6440,6440,6440,6440,40
|
|
20240624,132100,445878160,6440,6440,6440,6440,0
|
|
20240624,132000,445878160,6440,6440,6440,6440,0
|
|
20240624,131900,445878160,6440,6490,6490,6440,202
|
|
20240624,131800,444577180,6510,6470,6510,6470,600
|
|
20240624,131700,440689220,6430,6430,6430,6430,0
|
|
20240624,131600,440689220,6430,6430,6430,6430,39
|
|
20240624,131500,440438450,6430,6430,6430,6430,2
|
|
20240624,131400,440425590,6430,6430,6430,6430,1037
|
|
20240624,131300,433757680,6430,6430,6430,6430,438
|
|
20240624,131200,430941340,6430,6430,6430,6430,0
|
|
20240624,131100,430941340,6430,6430,6430,6430,0
|
|
20240624,131000,430941340,6430,6430,6430,6430,0
|
|
20240624,130900,430941340,6430,6430,6430,6430,0
|
|
20240624,130800,430941340,6430,6430,6430,6430,0
|
|
20240624,130700,430941340,6430,6440,6440,6430,349
|
|
20240624,130600,428694950,6470,6470,6470,6470,0
|
|
20240624,130500,428694950,6470,6470,6470,6470,0
|
|
20240624,130400,428694950,6470,6470,6470,6470,0
|
|
20240624,130300,428694950,6470,6480,6480,6470,51
|
|
20240624,130200,428364890,6480,6480,6480,6480,0
|
|
20240624,130100,428364890,6480,6480,6480,6480,0
|
|
20240624,130000,428364890,6480,6480,6480,6480,0
|
|
20240624,125900,428364890,6480,6480,6480,6480,0
|
|
20240624,125800,428364890,6480,6480,6480,6480,0
|
|
20240624,125700,428364890,6480,6470,6480,6470,440
|
|
20240624,125600,425515690,6460,6460,6460,6460,0
|
|
20240624,125500,425515690,6460,6460,6460,6460,0
|
|
20240624,125400,425515690,6460,6460,6460,6460,0
|
|
20240624,125300,425515690,6460,6460,6460,6460,0
|
|
20240624,125200,425515690,6460,6460,6460,6460,0
|
|
20240624,125100,425515690,6460,6460,6460,6460,0
|
|
20240624,125000,425515690,6460,6460,6460,6460,0
|
|
20240624,124900,425515690,6460,6460,6460,6460,0
|
|
20240624,124800,425515690,6460,6460,6460,6460,0
|
|
20240624,124700,425515690,6460,6460,6460,6460,0
|
|
20240624,124600,425515690,6460,6460,6460,6460,0
|
|
20240624,124500,425515690,6460,6460,6460,6460,0
|
|
20240624,124400,425515690,6460,6460,6460,6460,0
|
|
20240624,124300,425515690,6460,6460,6460,6460,0
|
|
20240624,124200,425515690,6460,6460,6460,6460,0
|
|
20240624,124100,425515690,6460,6460,6460,6460,0
|
|
20240624,124000,425515690,6460,6460,6460,6460,0
|
|
20240624,123900,425515690,6460,6460,6460,6460,0
|
|
20240624,123800,425515690,6460,6460,6460,6460,1
|
|
20240624,123700,425509230,6460,6460,6460,6460,0
|
|
20240624,123600,425509230,6460,6460,6460,6460,2499
|
|
20240624,123500,409365690,6460,6460,6460,6460,0
|
|
20240624,123400,409365690,6460,6460,6460,6460,0
|
|
20240624,123300,409365690,6460,6460,6460,6460,0
|
|
20240624,123200,409365690,6460,6460,6460,6460,0
|
|
20240624,123100,409365690,6460,6460,6460,6460,250
|
|
20240624,123000,407750690,6440,6440,6440,6440,0
|
|
20240624,122900,407750690,6440,6450,6460,6440,184
|
|
20240624,122800,406563930,6450,6450,6450,6450,201
|
|
20240624,122700,405267480,6430,6430,6430,6430,0
|
|
20240624,122600,405267480,6430,6430,6430,6430,0
|
|
20240624,122500,405267480,6430,6430,6430,6430,128
|
|
20240624,122400,404444440,6430,6430,6430,6430,0
|
|
20240624,122300,404444440,6430,6430,6430,6430,0
|
|
20240624,122200,404444440,6430,6430,6430,6430,15
|
|
20240624,122100,404347990,6430,6430,6430,6430,0
|
|
20240624,122000,404347990,6430,6430,6430,6430,375
|
|
20240624,121900,401936740,6450,6450,6450,6450,0
|
|
20240624,121800,401936740,6450,6450,6450,6450,0
|
|
20240624,121700,401936740,6450,6450,6450,6450,0
|
|
20240624,121600,401936740,6450,6450,6450,6450,0
|
|
20240624,121500,401936740,6450,6450,6450,6450,0
|
|
20240624,121400,401936740,6450,6450,6450,6450,1
|
|
20240624,121300,401930290,6430,6430,6430,6430,0
|
|
20240624,121200,401930290,6430,6430,6430,6430,0
|
|
20240624,121100,401930290,6430,6430,6430,6430,391
|
|
20240624,121000,399416160,6430,6430,6430,6430,0
|
|
20240624,120900,399416160,6430,6430,6430,6430,0
|
|
20240624,120800,399416160,6430,6430,6430,6430,0
|
|
20240624,120700,399416160,6430,6430,6430,6430,44
|
|
20240624,120600,399133240,6430,6430,6430,6430,0
|
|
20240624,120500,399133240,6430,6430,6430,6430,0
|
|
20240624,120400,399133240,6430,6430,6430,6430,156
|
|
20240624,120300,398130160,6420,6420,6420,6420,0
|
|
20240624,120200,398130160,6420,6420,6420,6420,187
|
|
20240624,120100,396929620,6450,6430,6450,6430,8
|
|
20240624,120000,396878160,6420,6420,6420,6420,0
|
|
20240624,115900,396878160,6420,6420,6420,6420,0
|
|
20240624,115800,396878160,6420,6420,6420,6420,0
|
|
20240624,115700,396878160,6420,6420,6420,6420,0
|
|
20240624,115600,396878160,6420,6420,6420,6420,10
|
|
20240624,115500,396813960,6430,6430,6430,6430,480
|
|
20240624,115400,393727560,6440,6440,6440,6440,46
|
|
20240624,115300,393431320,6460,6460,6460,6460,0
|
|
20240624,115200,393431320,6460,6460,6460,6460,0
|
|
20240624,115100,393431320,6460,6460,6460,6460,16
|
|
20240624,115000,393327960,6440,6440,6440,6440,0
|
|
20240624,114900,393327960,6440,6440,6440,6440,0
|
|
20240624,114800,393327960,6440,6440,6440,6440,0
|
|
20240624,114700,393327960,6440,6440,6440,6440,0
|
|
20240624,114600,393327960,6440,6440,6440,6440,0
|
|
20240624,114500,393327960,6440,6450,6450,6440,122
|
|
20240624,114400,392542260,6450,6450,6450,6450,0
|
|
20240624,114300,392542260,6450,6460,6460,6450,100
|
|
20240624,114200,391897250,6460,6460,6460,6460,140
|
|
20240624,114100,390992850,6480,6480,6480,6480,0
|
|
20240624,114000,390992850,6480,6480,6480,6480,100
|
|
20240624,113900,390344850,6480,6480,6480,6480,0
|
|
20240624,113800,390344850,6480,6480,6480,6480,0
|
|
20240624,113700,390344850,6480,6480,6480,6480,30
|
|
20240624,113600,390150450,6460,6460,6460,6460,2
|
|
20240624,113500,390137530,6460,6460,6460,6460,0
|
|
20240624,113400,390137530,6460,6460,6460,6460,0
|
|
20240624,113300,390137530,6460,6460,6460,6460,0
|
|
20240624,113200,390137530,6460,6460,6460,6460,0
|
|
20240624,113100,390137530,6460,6460,6460,6460,0
|
|
20240624,113000,390137530,6460,6460,6460,6460,0
|
|
20240624,112900,390137530,6460,6460,6460,6460,0
|
|
20240624,112800,390137530,6460,6460,6460,6460,0
|
|
20240624,112700,390137530,6460,6460,6460,6460,0
|
|
20240624,112600,390137530,6460,6460,6460,6460,0
|
|
20240624,112500,390137530,6460,6460,6460,6460,391
|
|
20240624,112400,387611670,6440,6440,6440,6440,0
|
|
20240624,112300,387611670,6440,6440,6440,6440,0
|
|
20240624,112200,387611670,6440,6440,6440,6440,0
|
|
20240624,112100,387611670,6440,6440,6440,6440,0
|
|
20240624,112000,387611670,6440,6440,6440,6440,0
|
|
20240624,111900,387611670,6440,6440,6440,6440,0
|
|
20240624,111800,387611670,6440,6440,6440,6440,0
|
|
20240624,111700,387611670,6440,6430,6440,6430,581
|
|
20240624,111600,383870230,6430,6430,6430,6430,0
|
|
20240624,111500,383870230,6430,6430,6430,6430,900
|
|
20240624,111400,378083230,6430,6430,6430,6430,0
|
|
20240624,111300,378083230,6430,6430,6430,6430,1525
|
|
20240624,111200,368277480,6430,6430,6430,6430,0
|
|
20240624,111100,368277480,6430,6430,6430,6430,100
|
|
20240624,111000,367634480,6460,6460,6460,6460,0
|
|
20240624,110900,367634480,6460,6460,6460,6460,0
|
|
20240624,110800,367634480,6460,6460,6460,6460,0
|
|
20240624,110700,367634480,6460,6460,6460,6460,0
|
|
20240624,110600,367634480,6460,6460,6460,6460,20
|
|
20240624,110500,367505280,6440,6440,6440,6440,0
|
|
20240624,110400,367505280,6440,6440,6440,6440,0
|
|
20240624,110300,367505280,6440,6440,6440,6440,271
|
|
20240624,110200,365760040,6440,6440,6440,6440,0
|
|
20240624,110100,365760040,6440,6440,6440,6440,0
|
|
20240624,110000,365760040,6440,6440,6440,6440,395
|
|
20240624,105900,363216240,6480,6480,6480,6480,0
|
|
20240624,105800,363216240,6480,6480,6480,6480,0
|
|
20240624,105700,363216240,6480,6480,6480,6480,0
|
|
20240624,105600,363216240,6480,6480,6480,6480,0
|
|
20240624,105500,363216240,6480,6480,6480,6480,0
|
|
20240624,105400,363216240,6480,6480,6480,6480,1
|
|
20240624,105300,363209760,6450,6450,6450,6450,0
|
|
20240624,105200,363209760,6450,6450,6450,6450,0
|
|
20240624,105100,363209760,6450,6450,6450,6450,0
|
|
20240624,105000,363209760,6450,6450,6450,6450,624
|
|
20240624,104900,359184960,6450,6450,6450,6450,0
|
|
20240624,104800,359184960,6450,6450,6450,6450,0
|
|
20240624,104700,359184960,6450,6450,6450,6450,0
|
|
20240624,104600,359184960,6450,6450,6450,6450,0
|
|
20240624,104500,359184960,6450,6450,6450,6450,0
|
|
20240624,104400,359184960,6450,6450,6450,6450,0
|
|
20240624,104300,359184960,6450,6450,6450,6450,0
|
|
20240624,104200,359184960,6450,6450,6450,6450,0
|
|
20240624,104100,359184960,6450,6450,6450,6450,0
|
|
20240624,104000,359184960,6450,6450,6450,6450,0
|
|
20240624,103900,359184960,6450,6450,6450,6450,0
|
|
20240624,103800,359184960,6450,6460,6460,6450,300
|
|
20240624,103700,357247960,6450,6450,6450,6450,0
|
|
20240624,103600,357247960,6450,6450,6450,6450,0
|
|
20240624,103500,357247960,6450,6450,6450,6450,149
|
|
20240624,103400,356286910,6470,6470,6470,6470,0
|
|
20240624,103300,356286910,6470,6480,6480,6440,4785
|
|
20240624,103200,325411480,6490,6490,6490,6490,20
|
|
20240624,103100,325281680,6480,6480,6480,6480,174
|
|
20240624,103000,324154160,6530,6530,6530,6530,0
|
|
20240624,102900,324154160,6530,6530,6530,6530,0
|
|
20240624,102800,324154160,6530,6530,6530,6530,218
|
|
20240624,102700,322730620,6530,6490,6530,6480,5221
|
|
20240624,102600,288872210,6490,6490,6490,6490,0
|
|
20240624,102500,288872210,6490,6510,6510,6490,910
|
|
20240624,102400,282964550,6500,6500,6500,6500,0
|
|
20240624,102300,282964550,6500,6530,6540,6500,1218
|
|
20240624,102200,275024730,6500,6500,6500,6500,0
|
|
20240624,102100,275024730,6500,6510,6510,6500,957
|
|
20240624,102000,268799270,6500,6500,6500,6500,301
|
|
20240624,101900,266842770,6540,6540,6540,6540,268
|
|
20240624,101800,265090050,6530,6530,6530,6530,0
|
|
20240624,101700,265090050,6530,6530,6530,6530,496
|
|
20240624,101600,261851170,6500,6500,6500,6500,1253
|
|
20240624,101500,253706670,6510,6510,6510,6510,0
|
|
20240624,101400,253706670,6510,6510,6510,6510,0
|
|
20240624,101300,253706670,6510,6510,6510,6510,20
|
|
20240624,101200,253576470,6510,6510,6510,6510,50
|
|
20240624,101100,253250970,6530,6520,6530,6520,5
|
|
20240624,101000,253218350,6490,6490,6490,6490,0
|
|
20240624,100900,253218350,6490,6520,6520,6490,1513
|
|
20240624,100800,243398590,6510,6510,6510,6510,0
|
|
20240624,100700,243398590,6510,6510,6530,6510,1071
|
|
20240624,100600,236426340,6500,6500,6500,6500,0
|
|
20240624,100500,236426340,6500,6510,6510,6500,1500
|
|
20240624,100400,226676320,6500,6500,6500,6500,0
|
|
20240624,100300,226676320,6500,6500,6500,6500,790
|
|
20240624,100200,221541320,6550,6500,6550,6500,2
|
|
20240624,100100,221528270,6500,6510,6510,6500,311
|
|
20240624,100000,219503670,6550,6550,6550,6550,0
|
|
20240624,095900,219503670,6550,6530,6550,6530,2000
|
|
20240624,095800,206409790,6530,6530,6530,6530,10
|
|
20240624,095700,206344490,6550,6550,6550,6550,0
|
|
20240624,095600,206344490,6550,6550,6550,6550,0
|
|
20240624,095500,206344490,6550,6550,6550,6550,0
|
|
20240624,095400,206344490,6550,6550,6550,6550,0
|
|
20240624,095300,206344490,6550,6510,6550,6500,301
|
|
20240624,095200,204387850,6550,6550,6550,6550,0
|
|
20240624,095100,204387850,6550,6550,6550,6550,0
|
|
20240624,095000,204387850,6550,6550,6550,6550,1001
|
|
20240624,094900,197831300,6500,6500,6500,6500,3
|
|
20240624,094800,197811800,6550,6550,6550,6550,0
|
|
20240624,094700,197811800,6550,6550,6550,6550,200
|
|
20240624,094600,196501800,6550,6550,6550,6550,0
|
|
20240624,094500,196501800,6550,6550,6550,6550,0
|
|
20240624,094400,196501800,6550,6550,6550,6550,1
|
|
20240624,094300,196495250,6500,6510,6550,6500,1310
|
|
20240624,094200,187978490,6520,6530,6530,6500,5429
|
|
20240624,094100,152675240,6530,6530,6530,6530,484
|
|
20240624,094000,149514720,6560,6560,6560,6560,0
|
|
20240624,093900,149514720,6560,6560,6560,6560,0
|
|
20240624,093800,149514720,6560,6560,6560,6560,1
|
|
20240624,093700,149508160,6540,6540,6540,6540,1
|
|
20240624,093600,149501620,6570,6570,6570,6570,1
|
|
20240624,093500,149495050,6570,6570,6570,6570,0
|
|
20240624,093400,149495050,6570,6570,6570,6570,100
|
|
20240624,093300,148838050,6570,6560,6570,6560,8
|
|
20240624,093200,148785560,6570,6570,6570,6560,398
|
|
20240624,093100,146171130,6590,6550,6590,6550,3420
|
|
20240624,093000,123688950,6550,6550,6550,6550,0
|
|
20240624,092900,123688950,6550,6550,6550,6550,0
|
|
20240624,092800,123688950,6550,6530,6550,6530,841
|
|
20240624,092700,118188220,6530,6540,6540,6530,805
|
|
20240624,092600,112931270,6540,6530,6560,6530,335
|
|
20240624,092500,110742680,6530,6530,6530,6530,7
|
|
20240624,092400,110696970,6570,6570,6570,6570,0
|
|
20240624,092300,110696970,6570,6570,6570,6570,0
|
|
20240624,092200,110696970,6570,6580,6580,6570,21
|
|
20240624,092100,110558990,6570,6550,6570,6510,1103
|
|
20240624,092000,103331230,6550,6550,6550,6550,0
|
|
20240624,091900,103331230,6550,6550,6550,6550,0
|
|
20240624,091800,103331230,6550,6550,6550,6550,1
|
|
20240624,091700,103324680,6550,6550,6550,6550,0
|
|
20240624,091600,103324680,6550,6550,6550,6550,0
|
|
20240624,091500,103324680,6550,6550,6550,6550,0
|
|
20240624,091400,103324680,6550,6510,6550,6510,521
|
|
20240624,091300,99916130,6500,6500,6500,6500,29
|
|
20240624,091200,99727630,6520,6520,6520,6520,0
|
|
20240624,091100,99727630,6520,6480,6520,6480,291
|
|
20240624,091000,97841910,6530,6530,6530,6530,5
|
|
20240624,090900,97809260,6550,6530,6550,6510,1002
|
|
20240624,090800,91248880,6530,6500,6530,6500,400
|
|
20240624,090700,88643800,6450,6500,6520,6450,300
|
|
20240624,090600,86702020,6500,6470,6500,6460,535
|
|
20240624,090500,83227510,6470,6510,6510,6470,395
|
|
20240624,090400,80662940,6510,6530,6530,6510,238
|
|
20240624,090300,79112800,6550,6570,6580,6550,1323
|
|
20240624,090200,70430050,6580,6570,6620,6550,6773
|
|
20240624,090100,25845640,6580,6560,6580,6560,2474
|
|
20240624,090000,9581760,6570,6500,6580,6500,1204
|