589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,184600,161489780,5950,5950,5950,5950,207
|
|
20240607,184500,161489780,5950,5950,5950,5950,0
|
|
20240607,184400,161489780,5950,5950,5950,5950,0
|
|
20240607,184300,161489780,5950,5950,5950,5950,0
|
|
20240607,184200,161489780,5950,5950,5950,5950,0
|
|
20240607,184100,161489780,5950,5950,5950,5950,0
|
|
20240607,184000,161489780,5950,5950,5950,5950,0
|
|
20240607,183900,161489780,5950,5950,5950,5950,0
|
|
20240607,183800,161489780,5950,5950,5950,5950,0
|
|
20240607,183700,161489780,5950,5950,5950,5950,0
|
|
20240607,183600,161489780,5950,5950,5950,5950,0
|
|
20240607,183500,161489780,5950,5950,5950,5950,0
|
|
20240607,183400,161489780,5950,5950,5950,5950,0
|
|
20240607,183300,161489780,5950,5950,5950,5950,0
|
|
20240607,183200,161489780,5950,5950,5950,5950,0
|
|
20240607,183100,161489780,5950,5950,5950,5950,0
|
|
20240607,183000,161489780,5950,5950,5950,5950,0
|
|
20240607,182900,161489780,5950,5950,5950,5950,0
|
|
20240607,182800,161489780,5950,5950,5950,5950,0
|
|
20240607,182700,161489780,5950,5950,5950,5950,0
|
|
20240607,182600,161489780,5950,5950,5950,5950,0
|
|
20240607,182500,161489780,5950,5950,5950,5950,0
|
|
20240607,182400,161489780,5950,5950,5950,5950,0
|
|
20240607,182300,161489780,5950,5950,5950,5950,0
|
|
20240607,182200,161489780,5950,5950,5950,5950,0
|
|
20240607,182100,161489780,5950,5950,5950,5950,0
|
|
20240607,182000,161489780,5950,5950,5950,5950,0
|
|
20240607,181900,161489780,5950,5950,5950,5950,0
|
|
20240607,181800,161489780,5950,5950,5950,5950,0
|
|
20240607,181700,161489780,5950,5950,5950,5950,0
|
|
20240607,181600,161489780,5950,5950,5950,5950,207
|
|
20240607,181500,161489780,5950,5950,5950,5950,0
|
|
20240607,181400,161489780,5950,5950,5950,5950,0
|
|
20240607,181300,161489780,5950,5950,5950,5950,0
|
|
20240607,181200,161489780,5950,5950,5950,5950,0
|
|
20240607,181100,161489780,5950,5950,5950,5950,0
|
|
20240607,181000,161489780,5950,5950,5950,5950,0
|
|
20240607,180900,161489780,5950,5950,5950,5950,0
|
|
20240607,180800,161489780,5950,5950,5950,5950,0
|
|
20240607,180700,161489780,5950,5950,5950,5950,0
|
|
20240607,180600,161489780,5950,5950,5950,5950,0
|
|
20240607,180500,161489780,5950,5950,5950,5950,0
|
|
20240607,180400,161489780,5950,5950,5950,5950,0
|
|
20240607,180300,161489780,5950,5950,5950,5950,0
|
|
20240607,180200,161489780,5950,5950,5950,5950,0
|
|
20240607,180100,161489780,5950,5950,5950,5950,0
|
|
20240607,180000,161489780,5950,5950,5950,5950,0
|
|
20240607,175900,161489780,5950,5950,5950,5950,0
|
|
20240607,175800,161489780,5950,5950,5950,5950,0
|
|
20240607,175700,161489780,5950,5950,5950,5950,0
|
|
20240607,175600,161489780,5950,5950,5950,5950,0
|
|
20240607,175500,161489780,5950,5950,5950,5950,0
|
|
20240607,175400,161489780,5950,5950,5950,5950,0
|
|
20240607,175300,161489780,5950,5950,5950,5950,0
|
|
20240607,175200,161489780,5950,5950,5950,5950,0
|
|
20240607,175100,161489780,5950,5950,5950,5950,0
|
|
20240607,175000,161489780,5950,5950,5950,5950,0
|
|
20240607,174900,161489780,5950,5950,5950,5950,0
|
|
20240607,174800,161489780,5950,5950,5950,5950,0
|
|
20240607,174700,161489780,5950,5950,5950,5950,0
|
|
20240607,174600,161489780,5950,5950,5950,5950,207
|
|
20240607,174500,161489780,5950,5950,5950,5950,0
|
|
20240607,174400,161489780,5950,5950,5950,5950,0
|
|
20240607,174300,161489780,5950,5950,5950,5950,0
|
|
20240607,174200,161489780,5950,5950,5950,5950,0
|
|
20240607,174100,161489780,5950,5950,5950,5950,0
|
|
20240607,174000,161489780,5950,5950,5950,5950,0
|
|
20240607,173900,161489780,5950,5950,5950,5950,0
|
|
20240607,173800,161489780,5950,5950,5950,5950,0
|
|
20240607,173700,161489780,5950,5950,5950,5950,0
|
|
20240607,173600,161489780,5950,5950,5950,5950,0
|
|
20240607,173500,161489780,5950,5950,5950,5950,0
|
|
20240607,173400,161489780,5950,5950,5950,5950,0
|
|
20240607,173300,161489780,5950,5950,5950,5950,0
|
|
20240607,173200,161489780,5950,5950,5950,5950,0
|
|
20240607,173100,161489780,5950,5950,5950,5950,0
|
|
20240607,173000,161489780,5950,5950,5950,5950,0
|
|
20240607,172900,161489780,5950,5950,5950,5950,0
|
|
20240607,172800,161489780,5950,5950,5950,5950,0
|
|
20240607,172700,161489780,5950,5950,5950,5950,0
|
|
20240607,172600,161489780,5950,5950,5950,5950,0
|
|
20240607,172500,161489780,5950,5950,5950,5950,0
|
|
20240607,172400,161489780,5950,5950,5950,5950,0
|
|
20240607,172300,161489780,5950,5950,5950,5950,0
|
|
20240607,172200,161489780,5950,5950,5950,5950,0
|
|
20240607,172100,161489780,5950,5950,5950,5950,0
|
|
20240607,172000,161489780,5950,5950,5950,5950,0
|
|
20240607,171900,161489780,5950,5950,5950,5950,0
|
|
20240607,171800,161489780,5950,5950,5950,5950,0
|
|
20240607,171700,161489780,5950,5950,5950,5950,0
|
|
20240607,171600,161489780,5950,5950,5950,5950,207
|
|
20240607,171500,161489780,5950,5950,5950,5950,0
|
|
20240607,171400,161489780,5950,5950,5950,5950,0
|
|
20240607,171300,161489780,5950,5950,5950,5950,0
|
|
20240607,171200,161489780,5950,5950,5950,5950,0
|
|
20240607,171100,161489780,5950,5950,5950,5950,0
|
|
20240607,171000,161489780,5950,5950,5950,5950,0
|
|
20240607,170900,161489780,5950,5950,5950,5950,0
|
|
20240607,170800,161489780,5950,5950,5950,5950,0
|
|
20240607,170700,161489780,5950,5950,5950,5950,0
|
|
20240607,170600,161489780,5950,5950,5950,5950,0
|
|
20240607,170500,161489780,5950,5950,5950,5950,0
|
|
20240607,170400,161489780,5950,5950,5950,5950,0
|
|
20240607,170300,161489780,5950,5950,5950,5950,0
|
|
20240607,170200,161489780,5950,5950,5950,5950,0
|
|
20240607,170100,161489780,5950,5950,5950,5950,0
|
|
20240607,170000,161489780,5950,5950,5950,5950,0
|
|
20240607,165900,161489780,5950,5950,5950,5950,0
|
|
20240607,165800,161489780,5950,5950,5950,5950,0
|
|
20240607,165700,161489780,5950,5950,5950,5950,0
|
|
20240607,165600,161489780,5950,5950,5950,5950,0
|
|
20240607,165500,161489780,5950,5950,5950,5950,0
|
|
20240607,165400,161489780,5950,5950,5950,5950,0
|
|
20240607,165300,161489780,5950,5950,5950,5950,0
|
|
20240607,165200,161489780,5950,5950,5950,5950,0
|
|
20240607,165100,161489780,5950,5950,5950,5950,0
|
|
20240607,165000,161489780,5950,5950,5950,5950,0
|
|
20240607,164900,161489780,5950,5950,5950,5950,0
|
|
20240607,164800,161489780,5950,5950,5950,5950,0
|
|
20240607,164700,161489780,5950,5950,5950,5950,0
|
|
20240607,164600,161489780,5950,5950,5950,5950,207
|
|
20240607,164500,161489780,5950,5950,5950,5950,0
|
|
20240607,164400,161489780,5950,5950,5950,5950,0
|
|
20240607,164300,161489780,5950,5950,5950,5950,0
|
|
20240607,164200,161489780,5950,5950,5950,5950,0
|
|
20240607,164100,161489780,5950,5950,5950,5950,0
|
|
20240607,164000,161489780,5950,5950,5950,5950,0
|
|
20240607,163900,161489780,5950,5950,5950,5950,0
|
|
20240607,163800,161489780,5950,5950,5950,5950,0
|
|
20240607,163700,161489780,5950,5950,5950,5950,0
|
|
20240607,163600,161489780,5950,5950,5950,5950,0
|
|
20240607,163500,161489780,5950,5950,5950,5950,0
|
|
20240607,163400,161489780,5950,5950,5950,5950,0
|
|
20240607,163300,161489780,5950,5950,5950,5950,0
|
|
20240607,163200,161489780,5950,5950,5950,5950,0
|
|
20240607,163100,161489780,5950,5950,5950,5950,0
|
|
20240607,163000,161489780,5950,5950,5950,5950,0
|
|
20240607,162900,161489780,5950,5950,5950,5950,0
|
|
20240607,162800,161489780,5950,5950,5950,5950,0
|
|
20240607,162700,161489780,5950,5950,5950,5950,0
|
|
20240607,162600,161489780,5950,5950,5950,5950,0
|
|
20240607,162500,161489780,5950,5950,5950,5950,0
|
|
20240607,162400,161489780,5950,5950,5950,5950,0
|
|
20240607,162300,161489780,5950,5950,5950,5950,0
|
|
20240607,162200,161489780,5950,5950,5950,5950,0
|
|
20240607,162100,161489780,5950,5950,5950,5950,0
|
|
20240607,162000,161489780,5950,5950,5950,5950,0
|
|
20240607,161900,161489780,5950,5950,5950,5950,0
|
|
20240607,161800,161489780,5950,5950,5950,5950,0
|
|
20240607,161700,161489780,5950,5950,5950,5950,0
|
|
20240607,161600,161489780,5950,5950,5950,5950,207
|
|
20240607,161500,161489780,5950,5950,5950,5950,0
|
|
20240607,161400,161489780,5950,5950,5950,5950,0
|
|
20240607,161300,161489780,5950,5950,5950,5950,0
|
|
20240607,161200,161489780,5950,5950,5950,5950,0
|
|
20240607,161100,161489780,5950,5950,5950,5950,0
|
|
20240607,161000,161489780,5950,5950,5950,5950,0
|
|
20240607,160900,161489780,5950,5950,5950,5950,0
|
|
20240607,160800,161489780,5950,5950,5950,5950,0
|
|
20240607,160700,161489780,5950,5950,5950,5950,0
|
|
20240607,160600,161489780,5950,5950,5950,5950,0
|
|
20240607,160500,161489780,5950,5950,5950,5950,0
|
|
20240607,160400,161489780,5950,5950,5950,5950,0
|
|
20240607,160300,161489780,5950,5950,5950,5950,0
|
|
20240607,160200,161489780,5950,5950,5950,5950,0
|
|
20240607,160100,161489780,5950,5950,5950,5950,0
|
|
20240607,160000,161489780,5950,5950,5950,5950,0
|
|
20240607,155900,161489780,5950,5950,5950,5950,0
|
|
20240607,155800,161489780,5950,5950,5950,5950,0
|
|
20240607,155700,161489780,5950,5950,5950,5950,0
|
|
20240607,155600,161489780,5950,5950,5950,5950,0
|
|
20240607,155500,161489780,5950,5950,5950,5950,0
|
|
20240607,155400,161489780,5950,5950,5950,5950,0
|
|
20240607,155300,161489780,5950,5950,5950,5950,0
|
|
20240607,155200,161489780,5950,5950,5950,5950,0
|
|
20240607,155100,161489780,5950,5950,5950,5950,0
|
|
20240607,155000,161489780,5950,5950,5950,5950,0
|
|
20240607,154900,161489780,5950,5950,5950,5950,0
|
|
20240607,154800,161489780,5950,5950,5950,5950,0
|
|
20240607,154700,161489780,5950,5950,5950,5950,0
|
|
20240607,154600,161489780,5950,5950,5950,5950,207
|
|
20240607,154500,161489780,5950,5950,5950,5950,0
|
|
20240607,154400,161489780,5950,5950,5950,5950,0
|
|
20240607,154300,161489780,5950,5950,5950,5950,0
|
|
20240607,154200,161489780,5950,5950,5950,5950,0
|
|
20240607,154100,161489780,5950,5950,5950,5950,0
|
|
20240607,154000,161489780,5950,5950,5950,5950,0
|
|
20240607,153900,161489780,5950,5950,5950,5950,0
|
|
20240607,153800,161489780,5950,5950,5950,5950,0
|
|
20240607,153700,161489780,5950,5950,5950,5950,0
|
|
20240607,153600,161489780,5950,5950,5950,5950,0
|
|
20240607,153500,161489780,5950,5950,5950,5950,0
|
|
20240607,153400,161489780,5950,5950,5950,5950,0
|
|
20240607,153300,161489780,5950,5950,5950,5950,0
|
|
20240607,153200,161489780,5950,5950,5950,5950,0
|
|
20240607,153100,161489780,5950,5950,5950,5950,0
|
|
20240607,153000,161489780,5950,5950,5950,5950,207
|
|
20240607,152900,160258130,5950,5950,5950,5950,0
|
|
20240607,152800,160258130,5950,5950,5950,5950,0
|
|
20240607,152700,160258130,5950,5950,5950,5950,0
|
|
20240607,152600,160258130,5950,5950,5950,5950,0
|
|
20240607,152500,160258130,5950,5950,5950,5950,0
|
|
20240607,152400,160258130,5950,5950,5950,5950,0
|
|
20240607,152300,160258130,5950,5950,5950,5950,0
|
|
20240607,152200,160258130,5950,5950,5950,5950,0
|
|
20240607,152100,160258130,5950,5950,5950,5950,0
|
|
20240607,152000,160258130,5950,5950,5950,5950,0
|
|
20240607,151900,160258130,5950,5950,5950,5950,25
|
|
20240607,151800,160109380,5950,5950,5950,5950,0
|
|
20240607,151700,160109380,5950,5950,5950,5950,50
|
|
20240607,151600,159811880,5950,5950,5950,5950,817
|
|
20240607,151500,154950730,5930,5930,5930,5930,0
|
|
20240607,151400,154950730,5930,5930,5930,5930,8
|
|
20240607,151300,154903290,5950,5950,5950,5950,31
|
|
20240607,151200,154718840,5930,5950,5950,5930,76
|
|
20240607,151100,154266660,5950,5950,5950,5950,78
|
|
20240607,151000,153802560,5950,5940,5950,5940,183
|
|
20240607,150900,152714860,5940,5950,5950,5940,198
|
|
20240607,150800,151538470,5950,5950,5950,5950,27
|
|
20240607,150700,151377820,5950,5950,5950,5950,30
|
|
20240607,150600,151199320,5950,5950,5950,5950,0
|
|
20240607,150500,151199320,5950,5950,5950,5950,7
|
|
20240607,150400,151157670,5940,5940,5940,5940,0
|
|
20240607,150300,151157670,5940,5940,5940,5940,0
|
|
20240607,150200,151157670,5940,5940,5940,5940,1
|
|
20240607,150100,151151730,5950,5950,5950,5950,0
|
|
20240607,150000,151151730,5950,5950,5950,5950,0
|
|
20240607,145900,151151730,5950,5950,5950,5950,168
|
|
20240607,145800,150152130,5950,5950,5950,5950,0
|
|
20240607,145700,150152130,5950,5950,5950,5950,0
|
|
20240607,145600,150152130,5950,5950,5950,5950,0
|
|
20240607,145500,150152130,5950,5950,5950,5950,15
|
|
20240607,145400,150062880,5950,5940,5950,5940,627
|
|
20240607,145300,146332320,5930,5930,5930,5930,3
|
|
20240607,145200,146314530,5930,5930,5930,5930,0
|
|
20240607,145100,146314530,5930,5930,5930,5930,0
|
|
20240607,145000,146314530,5930,5930,5930,5930,0
|
|
20240607,144900,146314530,5930,5930,5930,5930,0
|
|
20240607,144800,146314530,5930,5930,5930,5930,0
|
|
20240607,144700,146314530,5930,5930,5930,5930,0
|
|
20240607,144600,146314530,5930,5930,5930,5930,0
|
|
20240607,144500,146314530,5930,5930,5930,5930,0
|
|
20240607,144400,146314530,5930,5930,5930,5930,0
|
|
20240607,144300,146314530,5930,5930,5930,5930,86
|
|
20240607,144200,145804550,5930,5930,5930,5930,0
|
|
20240607,144100,145804550,5930,5930,5930,5930,26
|
|
20240607,144000,145650370,5940,5940,5940,5940,25
|
|
20240607,143900,145501870,5950,5950,5950,5950,0
|
|
20240607,143800,145501870,5950,5950,5950,5950,0
|
|
20240607,143700,145501870,5950,5950,5950,5950,0
|
|
20240607,143600,145501870,5950,5950,5950,5950,0
|
|
20240607,143500,145501870,5950,5950,5950,5950,0
|
|
20240607,143400,145501870,5950,5950,5950,5950,0
|
|
20240607,143300,145501870,5950,5950,5950,5950,0
|
|
20240607,143200,145501870,5950,5950,5950,5950,710
|
|
20240607,143100,141277370,5950,5950,5950,5950,200
|
|
20240607,143000,140087370,5930,5930,5930,5930,0
|
|
20240607,142900,140087370,5930,5930,5930,5930,0
|
|
20240607,142800,140087370,5930,5930,5930,5930,0
|
|
20240607,142700,140087370,5930,5930,5930,5930,0
|
|
20240607,142600,140087370,5930,5930,5930,5930,20
|
|
20240607,142500,139968770,5920,5920,5920,5920,0
|
|
20240607,142400,139968770,5920,5920,5920,5920,0
|
|
20240607,142300,139968770,5920,5920,5920,5920,0
|
|
20240607,142200,139968770,5920,5920,5920,5920,0
|
|
20240607,142100,139968770,5920,5920,5920,5920,0
|
|
20240607,142000,139968770,5920,5920,5920,5920,0
|
|
20240607,141900,139968770,5920,5920,5920,5920,0
|
|
20240607,141800,139968770,5920,5920,5920,5920,0
|
|
20240607,141700,139968770,5920,5920,5920,5920,120
|
|
20240607,141600,139258370,5920,5920,5920,5920,0
|
|
20240607,141500,139258370,5920,5920,5920,5920,0
|
|
20240607,141400,139258370,5920,5920,5920,5920,70
|
|
20240607,141300,138843970,5900,5900,5900,5900,5
|
|
20240607,141200,138814470,5900,5900,5900,5900,0
|
|
20240607,141100,138814470,5900,5900,5900,5900,100
|
|
20240607,141000,138224470,5900,5900,5900,5900,174
|
|
20240607,140900,137197870,5900,5900,5900,5900,0
|
|
20240607,140800,137197870,5900,5900,5900,5900,100
|
|
20240607,140700,136607870,5900,5900,5900,5900,27
|
|
20240607,140600,136448570,5900,5900,5900,5900,122
|
|
20240607,140500,135728770,5900,5900,5900,5900,179
|
|
20240607,140400,134672670,5900,5900,5900,5900,0
|
|
20240607,140300,134672670,5900,5900,5900,5900,0
|
|
20240607,140200,134672670,5900,5900,5900,5900,0
|
|
20240607,140100,134672670,5900,5900,5900,5900,0
|
|
20240607,140000,134672670,5900,5920,5920,5900,641
|
|
20240607,135900,130889030,5950,5950,5950,5950,0
|
|
20240607,135800,130889030,5950,5950,5950,5950,0
|
|
20240607,135700,130889030,5950,5950,5950,5950,0
|
|
20240607,135600,130889030,5950,5950,5950,5950,0
|
|
20240607,135500,130889030,5950,5950,5950,5950,0
|
|
20240607,135400,130889030,5950,5950,5950,5950,0
|
|
20240607,135300,130889030,5950,5950,5950,5950,0
|
|
20240607,135200,130889030,5950,5950,5950,5950,0
|
|
20240607,135100,130889030,5950,5950,5950,5950,0
|
|
20240607,135000,130889030,5950,5950,5950,5950,0
|
|
20240607,134900,130889030,5950,5950,5950,5950,20
|
|
20240607,134800,130770030,5950,5940,5950,5940,114
|
|
20240607,134700,130092300,5910,5910,5910,5910,0
|
|
20240607,134600,130092300,5910,5910,5910,5910,0
|
|
20240607,134500,130092300,5910,5910,5910,5910,0
|
|
20240607,134400,130092300,5910,5910,5910,5910,0
|
|
20240607,134300,130092300,5910,5910,5910,5910,0
|
|
20240607,134200,130092300,5910,5910,5910,5910,0
|
|
20240607,134100,130092300,5910,5910,5910,5910,0
|
|
20240607,134000,130092300,5910,5910,5910,5910,5
|
|
20240607,133900,130062750,5950,5950,5950,5950,0
|
|
20240607,133800,130062750,5950,5950,5950,5950,30
|
|
20240607,133700,129884250,5950,5950,5950,5950,0
|
|
20240607,133600,129884250,5950,5950,5950,5950,0
|
|
20240607,133500,129884250,5950,5950,5950,5950,0
|
|
20240607,133400,129884250,5950,5950,5950,5950,0
|
|
20240607,133300,129884250,5950,5950,5950,5950,0
|
|
20240607,133200,129884250,5950,5930,5950,5930,30
|
|
20240607,133100,129705950,5900,5900,5900,5900,0
|
|
20240607,133000,129705950,5900,5900,5900,5900,258
|
|
20240607,132900,128183750,5900,5900,5900,5900,0
|
|
20240607,132800,128183750,5900,5910,5910,5900,250
|
|
20240607,132700,126708550,5940,5940,5940,5940,0
|
|
20240607,132600,126708550,5940,5940,5940,5940,0
|
|
20240607,132500,126708550,5940,5940,5940,5940,0
|
|
20240607,132400,126708550,5940,5940,5940,5940,0
|
|
20240607,132300,126708550,5940,5940,5940,5940,64
|
|
20240607,132200,126328390,5940,5930,5940,5930,268
|
|
20240607,132100,124737360,5930,5930,5930,5930,0
|
|
20240607,132000,124737360,5930,5930,5930,5930,0
|
|
20240607,131900,124737360,5930,5930,5930,5930,13
|
|
20240607,131800,124660270,5900,5900,5900,5900,0
|
|
20240607,131700,124660270,5900,5900,5900,5900,0
|
|
20240607,131600,124660270,5900,5900,5900,5900,0
|
|
20240607,131500,124660270,5900,5900,5900,5900,0
|
|
20240607,131400,124660270,5900,5900,5900,5900,0
|
|
20240607,131300,124660270,5900,5930,5930,5900,629
|
|
20240607,131200,120942690,5930,5960,5960,5930,128
|
|
20240607,131100,120181790,5960,5960,5960,5960,311
|
|
20240607,131000,118328230,5960,5960,5960,5960,5
|
|
20240607,130900,118298430,5960,5960,5960,5960,8
|
|
20240607,130800,118250750,5960,5960,5960,5960,0
|
|
20240607,130700,118250750,5960,5960,5960,5960,0
|
|
20240607,130600,118250750,5960,5960,5960,5960,0
|
|
20240607,130500,118250750,5960,5960,5960,5960,0
|
|
20240607,130400,118250750,5960,5960,5960,5960,83
|
|
20240607,130300,117756070,5970,5970,5970,5970,442
|
|
20240607,130200,115117330,5970,5960,5970,5960,944
|
|
20240607,130100,109482500,5950,5930,5950,5930,1133
|
|
20240607,130000,102744080,5950,5930,5950,5930,619
|
|
20240607,125900,99066350,5930,5930,5930,5930,331
|
|
20240607,125800,97103520,5940,5900,5940,5900,1632
|
|
20240607,125700,87448960,5890,5890,5890,5890,0
|
|
20240607,125600,87448960,5890,5890,5890,5890,0
|
|
20240607,125500,87448960,5890,5890,5890,5890,1027
|
|
20240607,125400,81399930,5890,5890,5890,5890,80
|
|
20240607,125300,80928730,5890,5860,5890,5860,115
|
|
20240607,125200,80251410,5850,5850,5850,5850,51
|
|
20240607,125100,79953060,5840,5850,5850,5840,15
|
|
20240607,125000,79865410,5850,5850,5850,5850,250
|
|
20240607,124900,78402910,5850,5850,5850,5850,0
|
|
20240607,124800,78402910,5850,5850,5850,5850,0
|
|
20240607,124700,78402910,5850,5850,5850,5850,0
|
|
20240607,124600,78402910,5850,5850,5850,5850,30
|
|
20240607,124500,78227410,5840,5840,5840,5840,0
|
|
20240607,124400,78227410,5840,5840,5840,5840,0
|
|
20240607,124300,78227410,5840,5840,5840,5840,0
|
|
20240607,124200,78227410,5840,5840,5840,5840,0
|
|
20240607,124100,78227410,5840,5840,5840,5840,0
|
|
20240607,124000,78227410,5840,5840,5840,5840,0
|
|
20240607,123900,78227410,5840,5840,5840,5840,17
|
|
20240607,123800,78128130,5840,5840,5840,5840,0
|
|
20240607,123700,78128130,5840,5840,5840,5840,0
|
|
20240607,123600,78128130,5840,5840,5840,5840,0
|
|
20240607,123500,78128130,5840,5840,5840,5840,450
|
|
20240607,123400,75500130,5840,5840,5840,5840,0
|
|
20240607,123300,75500130,5840,5840,5840,5840,0
|
|
20240607,123200,75500130,5840,5840,5840,5840,6
|
|
20240607,123100,75465090,5850,5850,5850,5850,0
|
|
20240607,123000,75465090,5850,5850,5850,5850,0
|
|
20240607,122900,75465090,5850,5850,5850,5850,0
|
|
20240607,122800,75465090,5850,5850,5850,5850,0
|
|
20240607,122700,75465090,5850,5850,5850,5850,0
|
|
20240607,122600,75465090,5850,5850,5850,5850,0
|
|
20240607,122500,75465090,5850,5850,5850,5850,0
|
|
20240607,122400,75465090,5850,5850,5850,5850,0
|
|
20240607,122300,75465090,5850,5850,5850,5850,0
|
|
20240607,122200,75465090,5850,5850,5850,5850,114
|
|
20240607,122100,74798190,5820,5820,5820,5820,0
|
|
20240607,122000,74798190,5820,5820,5820,5820,0
|
|
20240607,121900,74798190,5820,5820,5820,5820,50
|
|
20240607,121800,74507190,5820,5820,5820,5820,0
|
|
20240607,121700,74507190,5820,5820,5820,5820,0
|
|
20240607,121600,74507190,5820,5830,5830,5820,134
|
|
20240607,121500,73727130,5830,5830,5830,5830,0
|
|
20240607,121400,73727130,5830,5830,5830,5830,10
|
|
20240607,121300,73668830,5830,5830,5830,5830,429
|
|
20240607,121200,71167760,5840,5840,5840,5840,48
|
|
20240607,121100,70887440,5840,5840,5840,5840,0
|
|
20240607,121000,70887440,5840,5840,5840,5840,0
|
|
20240607,120900,70887440,5840,5840,5840,5840,0
|
|
20240607,120800,70887440,5840,5840,5840,5840,60
|
|
20240607,120700,70537040,5850,5850,5850,5850,0
|
|
20240607,120600,70537040,5850,5850,5850,5850,0
|
|
20240607,120500,70537040,5850,5850,5850,5850,0
|
|
20240607,120400,70537040,5850,5850,5850,5850,0
|
|
20240607,120300,70537040,5850,5850,5850,5850,0
|
|
20240607,120200,70537040,5850,5850,5850,5850,0
|
|
20240607,120100,70537040,5850,5850,5850,5850,0
|
|
20240607,120000,70537040,5850,5850,5850,5850,0
|
|
20240607,115900,70537040,5850,5850,5850,5850,0
|
|
20240607,115800,70537040,5850,5850,5850,5850,0
|
|
20240607,115700,70537040,5850,5850,5850,5850,0
|
|
20240607,115600,70537040,5850,5850,5850,5850,0
|
|
20240607,115500,70537040,5850,5850,5850,5850,32
|
|
20240607,115400,70349840,5850,5850,5850,5850,207
|
|
20240607,115300,69138890,5860,5860,5860,5860,0
|
|
20240607,115200,69138890,5860,5860,5860,5860,0
|
|
20240607,115100,69138890,5860,5860,5860,5860,0
|
|
20240607,115000,69138890,5860,5860,5860,5860,0
|
|
20240607,114900,69138890,5860,5860,5860,5860,0
|
|
20240607,114800,69138890,5860,5860,5860,5860,121
|
|
20240607,114700,68429830,5870,5870,5870,5870,105
|
|
20240607,114600,67813480,5870,5870,5870,5870,0
|
|
20240607,114500,67813480,5870,5870,5870,5870,0
|
|
20240607,114400,67813480,5870,5870,5870,5870,1
|
|
20240607,114300,67807610,5870,5870,5870,5870,50
|
|
20240607,114200,67514110,5880,5880,5880,5880,0
|
|
20240607,114100,67514110,5880,5880,5880,5880,0
|
|
20240607,114000,67514110,5880,5880,5880,5880,1
|
|
20240607,113900,67508230,5870,5870,5870,5870,1
|
|
20240607,113800,67502360,5880,5880,5880,5880,171
|
|
20240607,113700,66496880,5890,5890,5890,5890,0
|
|
20240607,113600,66496880,5890,5890,5890,5890,0
|
|
20240607,113500,66496880,5890,5890,5890,5890,169
|
|
20240607,113400,65501470,5890,5890,5890,5890,344
|
|
20240607,113300,63475310,5880,5880,5880,5880,0
|
|
20240607,113200,63475310,5880,5880,5880,5880,0
|
|
20240607,113100,63475310,5880,5870,5880,5870,113
|
|
20240607,113000,62811370,5880,5880,5880,5880,0
|
|
20240607,112900,62811370,5880,5880,5880,5880,300
|
|
20240607,112800,61047370,5860,5860,5860,5860,170
|
|
20240607,112700,60051170,5860,5860,5860,5860,0
|
|
20240607,112600,60051170,5860,5860,5860,5860,0
|
|
20240607,112500,60051170,5860,5870,5870,5860,24
|
|
20240607,112400,59910510,5880,5880,5880,5880,0
|
|
20240607,112300,59910510,5880,5880,5880,5880,0
|
|
20240607,112200,59910510,5880,5880,5880,5880,0
|
|
20240607,112100,59910510,5880,5880,5880,5880,0
|
|
20240607,112000,59910510,5880,5880,5880,5880,0
|
|
20240607,111900,59910510,5880,5880,5880,5880,1
|
|
20240607,111800,59904630,5870,5870,5870,5870,0
|
|
20240607,111700,59904630,5870,5870,5870,5870,0
|
|
20240607,111600,59904630,5870,5870,5870,5870,127
|
|
20240607,111500,59159140,5870,5870,5870,5870,0
|
|
20240607,111400,59159140,5870,5870,5870,5870,0
|
|
20240607,111300,59159140,5870,5870,5870,5870,1
|
|
20240607,111200,59153270,5870,5870,5870,5870,0
|
|
20240607,111100,59153270,5870,5870,5870,5870,0
|
|
20240607,111000,59153270,5870,5870,5870,5870,0
|
|
20240607,110900,59153270,5870,5870,5870,5870,0
|
|
20240607,110800,59153270,5870,5870,5870,5870,0
|
|
20240607,110700,59153270,5870,5870,5870,5870,0
|
|
20240607,110600,59153270,5870,5870,5870,5870,0
|
|
20240607,110500,59153270,5870,5870,5870,5870,27
|
|
20240607,110400,58994780,5870,5860,5870,5860,40
|
|
20240607,110300,58760180,5840,5840,5840,5840,0
|
|
20240607,110200,58760180,5840,5860,5860,5840,76
|
|
20240607,110100,58315630,5870,5870,5870,5870,0
|
|
20240607,110000,58315630,5870,5870,5870,5870,0
|
|
20240607,105900,58315630,5870,5870,5870,5870,0
|
|
20240607,105800,58315630,5870,5870,5870,5870,0
|
|
20240607,105700,58315630,5870,5870,5870,5870,0
|
|
20240607,105600,58315630,5870,5850,5870,5850,565
|
|
20240607,105500,55009980,5850,5850,5850,5850,0
|
|
20240607,105400,55009980,5850,5850,5850,5850,3
|
|
20240607,105300,54992430,5850,5850,5850,5850,0
|
|
20240607,105200,54992430,5850,5850,5850,5850,0
|
|
20240607,105100,54992430,5850,5850,5850,5850,121
|
|
20240607,105000,54284580,5850,5850,5850,5850,0
|
|
20240607,104900,54284580,5850,5850,5850,5850,5
|
|
20240607,104800,54255330,5850,5850,5850,5850,0
|
|
20240607,104700,54255330,5850,5850,5850,5850,0
|
|
20240607,104600,54255330,5850,5850,5850,5850,0
|
|
20240607,104500,54255330,5850,5850,5850,5850,30
|
|
20240607,104400,54079830,5850,5830,5850,5830,10
|
|
20240607,104300,54021430,5810,5810,5810,5810,271
|
|
20240607,104200,52446920,5830,5830,5830,5830,0
|
|
20240607,104100,52446920,5830,5830,5830,5830,0
|
|
20240607,104000,52446920,5830,5830,5830,5830,0
|
|
20240607,103900,52446920,5830,5830,5830,5830,0
|
|
20240607,103800,52446920,5830,5830,5830,5830,0
|
|
20240607,103700,52446920,5830,5830,5830,5830,292
|
|
20240607,103600,50744560,5850,5850,5850,5850,0
|
|
20240607,103500,50744560,5850,5850,5850,5850,2
|
|
20240607,103400,50732860,5870,5870,5870,5870,0
|
|
20240607,103300,50732860,5870,5870,5870,5870,0
|
|
20240607,103200,50732860,5870,5870,5870,5870,0
|
|
20240607,103100,50732860,5870,5870,5870,5870,0
|
|
20240607,103000,50732860,5870,5870,5870,5870,0
|
|
20240607,102900,50732860,5870,5870,5870,5870,1
|
|
20240607,102800,50726990,5870,5870,5870,5870,0
|
|
20240607,102700,50726990,5870,5870,5870,5870,0
|
|
20240607,102600,50726990,5870,5870,5870,5870,0
|
|
20240607,102500,50726990,5870,5870,5870,5870,0
|
|
20240607,102400,50726990,5870,5870,5870,5870,0
|
|
20240607,102300,50726990,5870,5870,5870,5870,0
|
|
20240607,102200,50726990,5870,5870,5870,5870,102
|
|
20240607,102100,50128250,5870,5870,5870,5870,0
|
|
20240607,102000,50128250,5870,5870,5870,5870,19
|
|
20240607,101900,50016720,5860,5860,5860,5860,0
|
|
20240607,101800,50016720,5860,5860,5860,5860,0
|
|
20240607,101700,50016720,5860,5860,5860,5860,0
|
|
20240607,101600,50016720,5860,5860,5860,5860,0
|
|
20240607,101500,50016720,5860,5860,5860,5860,0
|
|
20240607,101400,50016720,5860,5860,5860,5860,0
|
|
20240607,101300,50016720,5860,5860,5860,5860,0
|
|
20240607,101200,50016720,5860,5860,5860,5860,0
|
|
20240607,101100,50016720,5860,5860,5860,5860,0
|
|
20240607,101000,50016720,5860,5860,5860,5860,300
|
|
20240607,100900,48258720,5860,5830,5860,5830,117
|
|
20240607,100800,47575570,5830,5830,5830,5830,98
|
|
20240607,100700,47004230,5830,5830,5830,5830,0
|
|
20240607,100600,47004230,5830,5830,5830,5830,0
|
|
20240607,100500,47004230,5830,5830,5830,5830,0
|
|
20240607,100400,47004230,5830,5830,5830,5830,34
|
|
20240607,100300,46806010,5800,5800,5800,5800,0
|
|
20240607,100200,46806010,5800,5800,5800,5800,559
|
|
20240607,100100,43563810,5820,5830,5830,5820,254
|
|
20240607,100000,42085500,5830,5820,5830,5820,755
|
|
20240607,095900,37691340,5830,5760,5830,5750,353
|
|
20240607,095800,35655480,5780,5790,5810,5750,600
|
|
20240607,095700,32189430,5790,5790,5790,5790,0
|
|
20240607,095600,32189430,5790,5810,5810,5790,527
|
|
20240607,095500,29137150,5830,5830,5830,5830,0
|
|
20240607,095400,29137150,5830,5830,5830,5830,0
|
|
20240607,095300,29137150,5830,5830,5830,5830,4
|
|
20240607,095200,29113830,5830,5830,5830,5800,502
|
|
20240607,095100,26202170,5800,5820,5820,5800,360
|
|
20240607,095000,24112830,5830,5830,5830,5830,0
|
|
20240607,094900,24112830,5830,5830,5830,5830,0
|
|
20240607,094800,24112830,5830,5830,5830,5830,0
|
|
20240607,094700,24112830,5830,5840,5840,5830,190
|
|
20240607,094600,23004940,5830,5830,5830,5830,174
|
|
20240607,094500,21990520,5820,5820,5830,5820,164
|
|
20240607,094400,21035440,5830,5830,5830,5830,10
|
|
20240607,094300,20977140,5840,5840,5840,5840,0
|
|
20240607,094200,20977140,5840,5840,5840,5840,0
|
|
20240607,094100,20977140,5840,5800,5840,5800,6
|
|
20240607,094000,20942200,5820,5820,5820,5820,12
|
|
20240607,093900,20872360,5840,5840,5840,5840,1
|
|
20240607,093800,20866520,5800,5830,5830,5800,340
|
|
20240607,093700,18892540,5840,5840,5840,5840,39
|
|
20240607,093600,18664780,5840,5840,5840,5840,52
|
|
20240607,093500,18361100,5850,5850,5850,5850,0
|
|
20240607,093400,18361100,5850,5850,5850,5850,0
|
|
20240607,093300,18361100,5850,5860,5860,5850,650
|
|
20240607,093200,14554430,5880,5890,5890,5880,15
|
|
20240607,093100,14466100,5900,5900,5900,5900,10
|
|
20240607,093000,14407100,5900,5900,5900,5900,0
|
|
20240607,092900,14407100,5900,5900,5900,5900,3
|
|
20240607,092800,14389400,5910,5910,5910,5910,0
|
|
20240607,092700,14389400,5910,5910,5910,5910,0
|
|
20240607,092600,14389400,5910,5910,5910,5910,0
|
|
20240607,092500,14389400,5910,5910,5910,5910,0
|
|
20240607,092400,14389400,5910,5910,5910,5910,0
|
|
20240607,092300,14389400,5910,5910,5910,5910,0
|
|
20240607,092200,14389400,5910,5910,5910,5910,27
|
|
20240607,092100,14229830,5900,5930,5930,5900,883
|
|
20240607,092000,9019830,5930,5930,5930,5930,178
|
|
20240607,091900,7964290,5930,5930,5930,5930,0
|
|
20240607,091800,7964290,5930,5930,5930,5930,0
|
|
20240607,091700,7964290,5930,5890,5930,5890,77
|
|
20240607,091600,7510560,5930,5930,5930,5930,0
|
|
20240607,091500,7510560,5930,5930,5930,5930,87
|
|
20240607,091400,6994650,5930,5890,5930,5890,103
|
|
20240607,091300,6384730,5870,5870,5870,5870,186
|
|
20240607,091200,5292910,5870,5870,5870,5870,6
|
|
20240607,091100,5257690,5870,5850,5870,5850,3
|
|
20240607,091000,5240100,5850,5850,5850,5850,193
|
|
20240607,090900,4111050,5850,5870,5870,5850,12
|
|
20240607,090800,4040670,5870,5850,5880,5850,59
|
|
20240607,090700,3695160,5850,5850,5850,5850,50
|
|
20240607,090600,3402660,5850,5850,5850,5850,0
|
|
20240607,090500,3402660,5850,5820,5850,5820,307
|
|
20240607,090400,1611590,5810,5810,5810,5810,0
|
|
20240607,090300,1611590,5810,5810,5810,5810,29
|
|
20240607,090200,1443100,5810,5810,5810,5810,12
|
|
20240607,090100,1373380,5800,5800,5800,5800,18
|
|
20240607,090000,1268980,5810,5800,5810,5800,116
|