588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,184500,149570730,5700,5700,5700,5700,268
|
|
20240624,184400,149570730,5700,5700,5700,5700,0
|
|
20240624,184300,149570730,5700,5700,5700,5700,0
|
|
20240624,184200,149570730,5700,5700,5700,5700,0
|
|
20240624,184100,149570730,5700,5700,5700,5700,0
|
|
20240624,184000,149570730,5700,5700,5700,5700,0
|
|
20240624,183900,149570730,5700,5700,5700,5700,0
|
|
20240624,183800,149570730,5700,5700,5700,5700,0
|
|
20240624,183700,149570730,5700,5700,5700,5700,0
|
|
20240624,183600,149570730,5700,5700,5700,5700,0
|
|
20240624,183500,149570730,5700,5700,5700,5700,0
|
|
20240624,183400,149570730,5700,5700,5700,5700,0
|
|
20240624,183300,149570730,5700,5700,5700,5700,0
|
|
20240624,183200,149570730,5700,5700,5700,5700,0
|
|
20240624,183100,149570730,5700,5700,5700,5700,0
|
|
20240624,183000,149570730,5700,5700,5700,5700,0
|
|
20240624,182900,149570730,5700,5700,5700,5700,0
|
|
20240624,182800,149570730,5700,5700,5700,5700,0
|
|
20240624,182700,149570730,5700,5700,5700,5700,0
|
|
20240624,182600,149570730,5700,5700,5700,5700,0
|
|
20240624,182500,149570730,5700,5700,5700,5700,0
|
|
20240624,182400,149570730,5700,5700,5700,5700,0
|
|
20240624,182300,149570730,5700,5700,5700,5700,0
|
|
20240624,182200,149570730,5700,5700,5700,5700,0
|
|
20240624,182100,149570730,5700,5700,5700,5700,0
|
|
20240624,182000,149570730,5700,5700,5700,5700,0
|
|
20240624,181900,149570730,5700,5700,5700,5700,0
|
|
20240624,181800,149570730,5700,5700,5700,5700,0
|
|
20240624,181700,149570730,5700,5700,5700,5700,0
|
|
20240624,181600,149570730,5700,5700,5700,5700,0
|
|
20240624,181500,149570730,5700,5700,5700,5700,268
|
|
20240624,181400,149570730,5700,5700,5700,5700,0
|
|
20240624,181300,149570730,5700,5700,5700,5700,0
|
|
20240624,181200,149570730,5700,5700,5700,5700,0
|
|
20240624,181100,149570730,5700,5700,5700,5700,0
|
|
20240624,181000,149570730,5700,5700,5700,5700,0
|
|
20240624,180900,149570730,5700,5700,5700,5700,0
|
|
20240624,180800,149570730,5700,5700,5700,5700,0
|
|
20240624,180700,149570730,5700,5700,5700,5700,0
|
|
20240624,180600,149570730,5700,5700,5700,5700,0
|
|
20240624,180500,149570730,5700,5700,5700,5700,0
|
|
20240624,180400,149570730,5700,5700,5700,5700,0
|
|
20240624,180300,149570730,5700,5700,5700,5700,0
|
|
20240624,180200,149570730,5700,5700,5700,5700,0
|
|
20240624,180100,149570730,5700,5700,5700,5700,0
|
|
20240624,180000,149570730,5700,5700,5700,5700,0
|
|
20240624,175900,149570730,5700,5700,5700,5700,0
|
|
20240624,175800,149570730,5700,5700,5700,5700,0
|
|
20240624,175700,149570730,5700,5700,5700,5700,0
|
|
20240624,175600,149570730,5700,5700,5700,5700,0
|
|
20240624,175500,149570730,5700,5700,5700,5700,0
|
|
20240624,175400,149570730,5700,5700,5700,5700,0
|
|
20240624,175300,149570730,5700,5700,5700,5700,0
|
|
20240624,175200,149570730,5700,5700,5700,5700,0
|
|
20240624,175100,149570730,5700,5700,5700,5700,0
|
|
20240624,175000,149570730,5700,5700,5700,5700,0
|
|
20240624,174900,149570730,5700,5700,5700,5700,0
|
|
20240624,174800,149570730,5700,5700,5700,5700,0
|
|
20240624,174700,149570730,5700,5700,5700,5700,0
|
|
20240624,174600,149570730,5700,5700,5700,5700,0
|
|
20240624,174500,149570730,5700,5700,5700,5700,268
|
|
20240624,174400,149570730,5700,5700,5700,5700,0
|
|
20240624,174300,149570730,5700,5700,5700,5700,0
|
|
20240624,174200,149570730,5700,5700,5700,5700,0
|
|
20240624,174100,149570730,5700,5700,5700,5700,0
|
|
20240624,174000,149570730,5700,5700,5700,5700,0
|
|
20240624,173900,149570730,5700,5700,5700,5700,0
|
|
20240624,173800,149570730,5700,5700,5700,5700,0
|
|
20240624,173700,149570730,5700,5700,5700,5700,0
|
|
20240624,173600,149570730,5700,5700,5700,5700,0
|
|
20240624,173500,149570730,5700,5700,5700,5700,0
|
|
20240624,173400,149570730,5700,5700,5700,5700,0
|
|
20240624,173300,149570730,5700,5700,5700,5700,0
|
|
20240624,173200,149570730,5700,5700,5700,5700,0
|
|
20240624,173100,149570730,5700,5700,5700,5700,0
|
|
20240624,173000,149570730,5700,5700,5700,5700,0
|
|
20240624,172900,149570730,5700,5700,5700,5700,0
|
|
20240624,172800,149570730,5700,5700,5700,5700,0
|
|
20240624,172700,149570730,5700,5700,5700,5700,0
|
|
20240624,172600,149570730,5700,5700,5700,5700,0
|
|
20240624,172500,149570730,5700,5700,5700,5700,0
|
|
20240624,172400,149570730,5700,5700,5700,5700,0
|
|
20240624,172300,149570730,5700,5700,5700,5700,0
|
|
20240624,172200,149570730,5700,5700,5700,5700,0
|
|
20240624,172100,149570730,5700,5700,5700,5700,0
|
|
20240624,172000,149570730,5700,5700,5700,5700,0
|
|
20240624,171900,149570730,5700,5700,5700,5700,0
|
|
20240624,171800,149570730,5700,5700,5700,5700,0
|
|
20240624,171700,149570730,5700,5700,5700,5700,0
|
|
20240624,171600,149570730,5700,5700,5700,5700,0
|
|
20240624,171500,149570730,5700,5700,5700,5700,268
|
|
20240624,171400,149570730,5700,5700,5700,5700,0
|
|
20240624,171300,149570730,5700,5700,5700,5700,0
|
|
20240624,171200,149570730,5700,5700,5700,5700,0
|
|
20240624,171100,149570730,5700,5700,5700,5700,0
|
|
20240624,171000,149570730,5700,5700,5700,5700,0
|
|
20240624,170900,149570730,5700,5700,5700,5700,0
|
|
20240624,170800,149570730,5700,5700,5700,5700,0
|
|
20240624,170700,149570730,5700,5700,5700,5700,0
|
|
20240624,170600,149570730,5700,5700,5700,5700,0
|
|
20240624,170500,149570730,5700,5700,5700,5700,0
|
|
20240624,170400,149570730,5700,5700,5700,5700,0
|
|
20240624,170300,149570730,5700,5700,5700,5700,0
|
|
20240624,170200,149570730,5700,5700,5700,5700,0
|
|
20240624,170100,149570730,5700,5700,5700,5700,0
|
|
20240624,170000,149570730,5700,5700,5700,5700,0
|
|
20240624,165900,149570730,5700,5700,5700,5700,0
|
|
20240624,165800,149570730,5700,5700,5700,5700,0
|
|
20240624,165700,149570730,5700,5700,5700,5700,0
|
|
20240624,165600,149570730,5700,5700,5700,5700,0
|
|
20240624,165500,149570730,5700,5700,5700,5700,0
|
|
20240624,165400,149570730,5700,5700,5700,5700,0
|
|
20240624,165300,149570730,5700,5700,5700,5700,0
|
|
20240624,165200,149570730,5700,5700,5700,5700,0
|
|
20240624,165100,149570730,5700,5700,5700,5700,0
|
|
20240624,165000,149570730,5700,5700,5700,5700,0
|
|
20240624,164900,149570730,5700,5700,5700,5700,0
|
|
20240624,164800,149570730,5700,5700,5700,5700,0
|
|
20240624,164700,149570730,5700,5700,5700,5700,0
|
|
20240624,164600,149570730,5700,5700,5700,5700,0
|
|
20240624,164500,149570730,5700,5700,5700,5700,268
|
|
20240624,164400,149570730,5700,5700,5700,5700,0
|
|
20240624,164300,149570730,5700,5700,5700,5700,0
|
|
20240624,164200,149570730,5700,5700,5700,5700,0
|
|
20240624,164100,149570730,5700,5700,5700,5700,0
|
|
20240624,164000,149570730,5700,5700,5700,5700,0
|
|
20240624,163900,149570730,5700,5700,5700,5700,0
|
|
20240624,163800,149570730,5700,5700,5700,5700,0
|
|
20240624,163700,149570730,5700,5700,5700,5700,0
|
|
20240624,163600,149570730,5700,5700,5700,5700,0
|
|
20240624,163500,149570730,5700,5700,5700,5700,0
|
|
20240624,163400,149570730,5700,5700,5700,5700,0
|
|
20240624,163300,149570730,5700,5700,5700,5700,0
|
|
20240624,163200,149570730,5700,5700,5700,5700,0
|
|
20240624,163100,149570730,5700,5700,5700,5700,0
|
|
20240624,163000,149570730,5700,5700,5700,5700,0
|
|
20240624,162900,149570730,5700,5700,5700,5700,0
|
|
20240624,162800,149570730,5700,5700,5700,5700,0
|
|
20240624,162700,149570730,5700,5700,5700,5700,0
|
|
20240624,162600,149570730,5700,5700,5700,5700,0
|
|
20240624,162500,149570730,5700,5700,5700,5700,0
|
|
20240624,162400,149570730,5700,5700,5700,5700,0
|
|
20240624,162300,149570730,5700,5700,5700,5700,0
|
|
20240624,162200,149570730,5700,5700,5700,5700,0
|
|
20240624,162100,149570730,5700,5700,5700,5700,0
|
|
20240624,162000,149570730,5700,5700,5700,5700,0
|
|
20240624,161900,149570730,5700,5700,5700,5700,0
|
|
20240624,161800,149570730,5700,5700,5700,5700,0
|
|
20240624,161700,149570730,5700,5700,5700,5700,0
|
|
20240624,161600,149570730,5700,5700,5700,5700,0
|
|
20240624,161500,149570730,5700,5700,5700,5700,268
|
|
20240624,161400,149570730,5700,5700,5700,5700,0
|
|
20240624,161300,149570730,5700,5700,5700,5700,0
|
|
20240624,161200,149570730,5700,5700,5700,5700,0
|
|
20240624,161100,149570730,5700,5700,5700,5700,0
|
|
20240624,161000,149570730,5700,5700,5700,5700,0
|
|
20240624,160900,149570730,5700,5700,5700,5700,0
|
|
20240624,160800,149570730,5700,5700,5700,5700,0
|
|
20240624,160700,149570730,5700,5700,5700,5700,0
|
|
20240624,160600,149570730,5700,5700,5700,5700,0
|
|
20240624,160500,149570730,5700,5700,5700,5700,0
|
|
20240624,160400,149570730,5700,5700,5700,5700,0
|
|
20240624,160300,149570730,5700,5700,5700,5700,0
|
|
20240624,160200,149570730,5700,5700,5700,5700,0
|
|
20240624,160100,149570730,5700,5700,5700,5700,0
|
|
20240624,160000,149570730,5700,5700,5700,5700,0
|
|
20240624,155900,149570730,5700,5700,5700,5700,0
|
|
20240624,155800,149570730,5700,5700,5700,5700,0
|
|
20240624,155700,149570730,5700,5700,5700,5700,0
|
|
20240624,155600,149570730,5700,5700,5700,5700,0
|
|
20240624,155500,149570730,5700,5700,5700,5700,0
|
|
20240624,155400,149570730,5700,5700,5700,5700,0
|
|
20240624,155300,149570730,5700,5700,5700,5700,0
|
|
20240624,155200,149570730,5700,5700,5700,5700,0
|
|
20240624,155100,149570730,5700,5700,5700,5700,0
|
|
20240624,155000,149570730,5700,5700,5700,5700,0
|
|
20240624,154900,149570730,5700,5700,5700,5700,0
|
|
20240624,154800,149570730,5700,5700,5700,5700,0
|
|
20240624,154700,149570730,5700,5700,5700,5700,0
|
|
20240624,154600,149570730,5700,5700,5700,5700,0
|
|
20240624,154500,149570730,5700,5700,5700,5700,268
|
|
20240624,154400,149570730,5700,5700,5700,5700,0
|
|
20240624,154300,149570730,5700,5700,5700,5700,0
|
|
20240624,154200,149570730,5700,5700,5700,5700,0
|
|
20240624,154100,149570730,5700,5700,5700,5700,0
|
|
20240624,154000,149570730,5700,5700,5700,5700,0
|
|
20240624,153900,149570730,5700,5700,5700,5700,0
|
|
20240624,153800,149570730,5700,5700,5700,5700,0
|
|
20240624,153700,149570730,5700,5700,5700,5700,0
|
|
20240624,153600,149570730,5700,5700,5700,5700,0
|
|
20240624,153500,149570730,5700,5700,5700,5700,0
|
|
20240624,153400,149570730,5700,5700,5700,5700,0
|
|
20240624,153300,149570730,5700,5700,5700,5700,0
|
|
20240624,153200,149570730,5700,5700,5700,5700,0
|
|
20240624,153100,149570730,5700,5700,5700,5700,0
|
|
20240624,153000,149570730,5700,5700,5700,5700,268
|
|
20240624,152900,148043130,5700,5700,5700,5700,0
|
|
20240624,152800,148043130,5700,5700,5700,5700,0
|
|
20240624,152700,148043130,5700,5700,5700,5700,0
|
|
20240624,152600,148043130,5700,5700,5700,5700,0
|
|
20240624,152500,148043130,5700,5700,5700,5700,0
|
|
20240624,152400,148043130,5700,5700,5700,5700,0
|
|
20240624,152300,148043130,5700,5700,5700,5700,0
|
|
20240624,152200,148043130,5700,5700,5700,5700,0
|
|
20240624,152100,148043130,5700,5700,5700,5700,0
|
|
20240624,152000,148043130,5700,5700,5700,5700,0
|
|
20240624,151900,148043130,5700,5700,5700,5700,0
|
|
20240624,151800,148043130,5700,5690,5700,5690,80
|
|
20240624,151700,147587770,5690,5690,5690,5690,36
|
|
20240624,151600,147382930,5700,5700,5700,5700,75
|
|
20240624,151500,146955430,5660,5660,5660,5660,69
|
|
20240624,151400,146564890,5700,5700,5700,5700,0
|
|
20240624,151300,146564890,5700,5700,5700,5700,1
|
|
20240624,151200,146559190,5700,5700,5700,5700,24
|
|
20240624,151100,146422390,5660,5690,5700,5660,73
|
|
20240624,151000,146009100,5700,5700,5700,5700,0
|
|
20240624,150900,146009100,5700,5700,5700,5700,0
|
|
20240624,150800,146009100,5700,5700,5700,5700,0
|
|
20240624,150700,146009100,5700,5700,5700,5700,0
|
|
20240624,150600,146009100,5700,5700,5700,5700,20
|
|
20240624,150500,145895100,5700,5700,5700,5700,0
|
|
20240624,150400,145895100,5700,5700,5700,5700,0
|
|
20240624,150300,145895100,5700,5690,5700,5690,2
|
|
20240624,150200,145883710,5700,5700,5700,5700,0
|
|
20240624,150100,145883710,5700,5700,5700,5700,0
|
|
20240624,150000,145883710,5700,5700,5700,5700,0
|
|
20240624,145900,145883710,5700,5700,5700,5700,36
|
|
20240624,145800,145678510,5700,5700,5700,5700,2
|
|
20240624,145700,145667110,5700,5690,5700,5690,80
|
|
20240624,145600,145211120,5690,5690,5690,5690,0
|
|
20240624,145500,145211120,5690,5690,5690,5690,10
|
|
20240624,145400,145154220,5690,5690,5690,5690,0
|
|
20240624,145300,145154220,5690,5680,5690,5680,1499
|
|
20240624,145200,136629900,5680,5670,5680,5670,2
|
|
20240624,145100,136618550,5660,5640,5660,5640,1268
|
|
20240624,145000,129454910,5620,5630,5640,5620,150
|
|
20240624,144900,128611100,5640,5640,5640,5640,0
|
|
20240624,144800,128611100,5640,5630,5640,5630,849
|
|
20240624,144700,123830820,5610,5610,5610,5610,0
|
|
20240624,144600,123830820,5610,5610,5610,5610,0
|
|
20240624,144500,123830820,5610,5610,5610,5610,4
|
|
20240624,144400,123808380,5610,5610,5610,5610,0
|
|
20240624,144300,123808380,5610,5610,5610,5610,0
|
|
20240624,144200,123808380,5610,5610,5610,5610,70
|
|
20240624,144100,123415680,5630,5630,5630,5630,44
|
|
20240624,144000,123167960,5630,5630,5630,5630,0
|
|
20240624,143900,123167960,5630,5630,5630,5630,0
|
|
20240624,143800,123167960,5630,5630,5630,5630,0
|
|
20240624,143700,123167960,5630,5630,5630,5630,0
|
|
20240624,143600,123167960,5630,5630,5630,5630,0
|
|
20240624,143500,123167960,5630,5630,5630,5630,0
|
|
20240624,143400,123167960,5630,5600,5630,5600,501
|
|
20240624,143300,120362330,5600,5600,5600,5600,0
|
|
20240624,143200,120362330,5600,5600,5600,5600,0
|
|
20240624,143100,120362330,5600,5600,5600,5600,0
|
|
20240624,143000,120362330,5600,5600,5600,5600,0
|
|
20240624,142900,120362330,5600,5630,5630,5600,7
|
|
20240624,142800,120322950,5630,5630,5630,5630,0
|
|
20240624,142700,120322950,5630,5630,5630,5630,0
|
|
20240624,142600,120322950,5630,5600,5630,5600,46
|
|
20240624,142500,120064040,5610,5610,5610,5610,0
|
|
20240624,142400,120064040,5610,5610,5610,5610,1
|
|
20240624,142300,120058430,5610,5610,5610,5610,7
|
|
20240624,142200,120019160,5630,5630,5630,5630,26
|
|
20240624,142100,119872780,5630,5630,5630,5630,0
|
|
20240624,142000,119872780,5630,5630,5630,5630,2
|
|
20240624,141900,119861520,5630,5630,5630,5630,0
|
|
20240624,141800,119861520,5630,5630,5630,5630,0
|
|
20240624,141700,119861520,5630,5630,5630,5630,0
|
|
20240624,141600,119861520,5630,5630,5630,5630,0
|
|
20240624,141500,119861520,5630,5610,5630,5610,4
|
|
20240624,141400,119839040,5600,5600,5600,5600,0
|
|
20240624,141300,119839040,5600,5600,5600,5600,0
|
|
20240624,141200,119839040,5600,5600,5600,5600,0
|
|
20240624,141100,119839040,5600,5600,5600,5600,10
|
|
20240624,141000,119783040,5630,5630,5630,5630,0
|
|
20240624,140900,119783040,5630,5630,5630,5630,0
|
|
20240624,140800,119783040,5630,5630,5630,5630,0
|
|
20240624,140700,119783040,5630,5630,5630,5630,0
|
|
20240624,140600,119783040,5630,5630,5630,5630,7
|
|
20240624,140500,119743630,5630,5630,5630,5630,0
|
|
20240624,140400,119743630,5630,5630,5630,5630,0
|
|
20240624,140300,119743630,5630,5630,5630,5630,2
|
|
20240624,140200,119732370,5600,5600,5600,5600,0
|
|
20240624,140100,119732370,5600,5600,5600,5600,577
|
|
20240624,140000,116501170,5600,5610,5610,5600,31
|
|
20240624,135900,116327370,5630,5630,5630,5630,0
|
|
20240624,135800,116327370,5630,5630,5630,5630,0
|
|
20240624,135700,116327370,5630,5630,5630,5630,0
|
|
20240624,135600,116327370,5630,5630,5630,5630,5
|
|
20240624,135500,116299220,5610,5610,5610,5610,5
|
|
20240624,135400,116271170,5600,5600,5600,5600,0
|
|
20240624,135300,116271170,5600,5600,5600,5600,0
|
|
20240624,135200,116271170,5600,5600,5600,5600,0
|
|
20240624,135100,116271170,5600,5600,5600,5600,0
|
|
20240624,135000,116271170,5600,5600,5600,5600,0
|
|
20240624,134900,116271170,5600,5600,5600,5600,0
|
|
20240624,134800,116271170,5600,5580,5600,5580,6
|
|
20240624,134700,116237590,5630,5620,5630,5620,88
|
|
20240624,134600,115742860,5620,5620,5620,5620,0
|
|
20240624,134500,115742860,5620,5620,5620,5620,0
|
|
20240624,134400,115742860,5620,5620,5620,5620,0
|
|
20240624,134300,115742860,5620,5620,5620,5620,49
|
|
20240624,134200,115467480,5570,5570,5570,5570,1
|
|
20240624,134100,115461910,5560,5590,5590,5560,472
|
|
20240624,134000,112835650,5600,5600,5600,5600,0
|
|
20240624,133900,112835650,5600,5610,5610,5600,208
|
|
20240624,133800,111670770,5630,5630,5630,5630,0
|
|
20240624,133700,111670770,5630,5630,5630,5630,0
|
|
20240624,133600,111670770,5630,5630,5630,5630,0
|
|
20240624,133500,111670770,5630,5630,5630,5630,26
|
|
20240624,133400,111524390,5630,5630,5630,5630,0
|
|
20240624,133300,111524390,5630,5630,5630,5630,0
|
|
20240624,133200,111524390,5630,5630,5630,5630,0
|
|
20240624,133100,111524390,5630,5630,5630,5630,0
|
|
20240624,133000,111524390,5630,5590,5630,5580,100
|
|
20240624,132900,110964130,5590,5630,5630,5590,21
|
|
20240624,132800,110846540,5630,5630,5630,5630,0
|
|
20240624,132700,110846540,5630,5630,5630,5630,0
|
|
20240624,132600,110846540,5630,5620,5630,5620,91
|
|
20240624,132500,110334370,5620,5620,5620,5620,184
|
|
20240624,132400,109300290,5550,5550,5550,5550,0
|
|
20240624,132300,109300290,5550,5590,5590,5550,1050
|
|
20240624,132200,103457990,5590,5590,5590,5590,0
|
|
20240624,132100,103457990,5590,5610,5610,5590,614
|
|
20240624,132000,100020010,5630,5630,5630,5630,0
|
|
20240624,131900,100020010,5630,5630,5630,5630,0
|
|
20240624,131800,100020010,5630,5630,5630,5630,1
|
|
20240624,131700,100014380,5630,5630,5630,5630,0
|
|
20240624,131600,100014380,5630,5630,5630,5630,123
|
|
20240624,131500,99321890,5630,5620,5630,5620,143
|
|
20240624,131400,98516970,5620,5620,5620,5620,83
|
|
20240624,131300,98050510,5600,5600,5600,5600,0
|
|
20240624,131200,98050510,5600,5610,5610,5600,26
|
|
20240624,131100,97904710,5630,5630,5630,5630,30
|
|
20240624,131000,97735810,5620,5610,5620,5610,954
|
|
20240624,130900,92380090,5610,5610,5610,5610,0
|
|
20240624,130800,92380090,5610,5600,5610,5600,93
|
|
20240624,130700,91858760,5570,5570,5570,5570,0
|
|
20240624,130600,91858760,5570,5570,5570,5570,0
|
|
20240624,130500,91858760,5570,5570,5570,5570,1
|
|
20240624,130400,91853190,5610,5600,5610,5600,243
|
|
20240624,130300,90492380,5600,5600,5600,5600,20
|
|
20240624,130200,90380380,5600,5590,5600,5590,117
|
|
20240624,130100,89725840,5580,5580,5580,5580,17
|
|
20240624,130000,89630980,5580,5580,5580,5580,0
|
|
20240624,125900,89630980,5580,5580,5580,5580,1
|
|
20240624,125800,89625400,5570,5580,5580,5570,251
|
|
20240624,125700,88227320,5580,5580,5580,5580,248
|
|
20240624,125600,86843480,5600,5600,5600,5600,0
|
|
20240624,125500,86843480,5600,5600,5600,5600,0
|
|
20240624,125400,86843480,5600,5600,5600,5600,19
|
|
20240624,125300,86737080,5610,5610,5610,5610,0
|
|
20240624,125200,86737080,5610,5610,5610,5610,0
|
|
20240624,125100,86737080,5610,5600,5610,5600,312
|
|
20240624,125000,84989200,5600,5600,5600,5600,0
|
|
20240624,124900,84989200,5600,5600,5600,5600,17
|
|
20240624,124800,84894000,5600,5600,5600,5600,26
|
|
20240624,124700,84748400,5560,5560,5560,5560,0
|
|
20240624,124600,84748400,5560,5570,5570,5560,412
|
|
20240624,124500,82456290,5600,5600,5600,5600,0
|
|
20240624,124400,82456290,5600,5600,5600,5600,0
|
|
20240624,124300,82456290,5600,5600,5600,5600,0
|
|
20240624,124200,82456290,5600,5600,5600,5600,0
|
|
20240624,124100,82456290,5600,5600,5600,5600,0
|
|
20240624,124000,82456290,5600,5600,5600,5600,0
|
|
20240624,123900,82456290,5600,5600,5600,5600,0
|
|
20240624,123800,82456290,5600,5600,5600,5600,0
|
|
20240624,123700,82456290,5600,5600,5600,5600,0
|
|
20240624,123600,82456290,5600,5600,5600,5600,0
|
|
20240624,123500,82456290,5600,5600,5600,5600,0
|
|
20240624,123400,82456290,5600,5600,5600,5600,0
|
|
20240624,123300,82456290,5600,5600,5600,5600,0
|
|
20240624,123200,82456290,5600,5600,5600,5600,0
|
|
20240624,123100,82456290,5600,5600,5600,5600,0
|
|
20240624,123000,82456290,5600,5600,5600,5600,0
|
|
20240624,122900,82456290,5600,5600,5600,5600,0
|
|
20240624,122800,82456290,5600,5600,5600,5600,0
|
|
20240624,122700,82456290,5600,5600,5600,5600,0
|
|
20240624,122600,82456290,5600,5600,5600,5600,0
|
|
20240624,122500,82456290,5600,5600,5600,5600,0
|
|
20240624,122400,82456290,5600,5600,5600,5600,41
|
|
20240624,122300,82226690,5570,5570,5570,5570,5
|
|
20240624,122200,82198840,5570,5570,5570,5570,0
|
|
20240624,122100,82198840,5570,5570,5570,5570,0
|
|
20240624,122000,82198840,5570,5570,5570,5570,1
|
|
20240624,121900,82193270,5600,5600,5600,5600,0
|
|
20240624,121800,82193270,5600,5600,5600,5600,0
|
|
20240624,121700,82193270,5600,5600,5600,5600,0
|
|
20240624,121600,82193270,5600,5600,5600,5600,2
|
|
20240624,121500,82182070,5600,5600,5600,5600,0
|
|
20240624,121400,82182070,5600,5600,5600,5600,0
|
|
20240624,121300,82182070,5600,5600,5600,5600,0
|
|
20240624,121200,82182070,5600,5600,5600,5600,0
|
|
20240624,121100,82182070,5600,5600,5600,5600,0
|
|
20240624,121000,82182070,5600,5600,5600,5600,0
|
|
20240624,120900,82182070,5600,5600,5600,5600,0
|
|
20240624,120800,82182070,5600,5600,5600,5600,44
|
|
20240624,120700,81935670,5570,5570,5570,5570,0
|
|
20240624,120600,81935670,5570,5570,5570,5570,0
|
|
20240624,120500,81935670,5570,5570,5570,5570,100
|
|
20240624,120400,81378670,5610,5610,5610,5610,0
|
|
20240624,120300,81378670,5610,5610,5610,5610,0
|
|
20240624,120200,81378670,5610,5610,5610,5610,44
|
|
20240624,120100,81131830,5570,5610,5610,5570,28
|
|
20240624,120000,80974830,5570,5570,5570,5570,379
|
|
20240624,115900,78863800,5580,5580,5580,5580,1
|
|
20240624,115800,78858220,5580,5580,5580,5580,0
|
|
20240624,115700,78858220,5580,5580,5580,5580,299
|
|
20240624,115600,77189800,5580,5580,5580,5580,50
|
|
20240624,115500,76910800,5580,5580,5580,5580,0
|
|
20240624,115400,76910800,5580,5580,5580,5580,96
|
|
20240624,115300,76375120,5570,5570,5570,5570,82
|
|
20240624,115200,75918380,5580,5580,5580,5580,2
|
|
20240624,115100,75907220,5580,5580,5580,5580,0
|
|
20240624,115000,75907220,5580,5580,5580,5580,0
|
|
20240624,114900,75907220,5580,5580,5580,5580,2
|
|
20240624,114800,75896060,5590,5590,5590,5590,0
|
|
20240624,114700,75896060,5590,5590,5590,5590,0
|
|
20240624,114600,75896060,5590,5590,5590,5590,0
|
|
20240624,114500,75896060,5590,5590,5590,5590,412
|
|
20240624,114400,73592980,5610,5610,5610,5610,1
|
|
20240624,114300,73587370,5620,5620,5620,5620,0
|
|
20240624,114200,73587370,5620,5620,5620,5620,0
|
|
20240624,114100,73587370,5620,5620,5620,5620,0
|
|
20240624,114000,73587370,5620,5620,5620,5620,0
|
|
20240624,113900,73587370,5620,5620,5620,5620,0
|
|
20240624,113800,73587370,5620,5620,5620,5620,0
|
|
20240624,113700,73587370,5620,5620,5620,5620,0
|
|
20240624,113600,73587370,5620,5620,5620,5620,0
|
|
20240624,113500,73587370,5620,5620,5620,5620,0
|
|
20240624,113400,73587370,5620,5620,5620,5620,0
|
|
20240624,113300,73587370,5620,5620,5620,5620,0
|
|
20240624,113200,73587370,5620,5620,5620,5620,0
|
|
20240624,113100,73587370,5620,5620,5620,5620,0
|
|
20240624,113000,73587370,5620,5620,5620,5620,50
|
|
20240624,112900,73306370,5620,5620,5620,5620,0
|
|
20240624,112800,73306370,5620,5620,5620,5620,0
|
|
20240624,112700,73306370,5620,5620,5620,5620,0
|
|
20240624,112600,73306370,5620,5620,5620,5620,0
|
|
20240624,112500,73306370,5620,5620,5620,5620,0
|
|
20240624,112400,73306370,5620,5610,5620,5610,10
|
|
20240624,112300,73250250,5580,5610,5610,5580,2
|
|
20240624,112200,73239060,5570,5570,5570,5570,0
|
|
20240624,112100,73239060,5570,5570,5570,5570,0
|
|
20240624,112000,73239060,5570,5570,5570,5570,1
|
|
20240624,111900,73233490,5610,5610,5610,5610,0
|
|
20240624,111800,73233490,5610,5610,5610,5610,100
|
|
20240624,111700,72672490,5610,5610,5610,5610,0
|
|
20240624,111600,72672490,5610,5610,5610,5610,1
|
|
20240624,111500,72666880,5610,5610,5610,5610,0
|
|
20240624,111400,72666880,5610,5610,5610,5610,27
|
|
20240624,111300,72515410,5560,5590,5590,5560,106
|
|
20240624,111200,71922960,5590,5590,5590,5590,0
|
|
20240624,111100,71922960,5590,5590,5590,5590,0
|
|
20240624,111000,71922960,5590,5590,5590,5590,37
|
|
20240624,110900,71716130,5600,5600,5600,5600,0
|
|
20240624,110800,71716130,5600,5600,5600,5600,1
|
|
20240624,110700,71710530,5600,5600,5600,5600,0
|
|
20240624,110600,71710530,5600,5600,5600,5600,501
|
|
20240624,110500,68904930,5620,5620,5620,5620,0
|
|
20240624,110400,68904930,5620,5620,5620,5620,13
|
|
20240624,110300,68831870,5610,5610,5610,5610,259
|
|
20240624,110200,67378880,5610,5610,5610,5610,3
|
|
20240624,110100,67362050,5610,5610,5610,5610,0
|
|
20240624,110000,67362050,5610,5610,5610,5610,0
|
|
20240624,105900,67362050,5610,5610,5610,5610,0
|
|
20240624,105800,67362050,5610,5610,5610,5610,0
|
|
20240624,105700,67362050,5610,5610,5610,5610,487
|
|
20240624,105600,64629980,5600,5600,5600,5600,0
|
|
20240624,105500,64629980,5600,5600,5600,5600,0
|
|
20240624,105400,64629980,5600,5600,5600,5600,0
|
|
20240624,105300,64629980,5600,5600,5600,5600,0
|
|
20240624,105200,64629980,5600,5600,5600,5600,0
|
|
20240624,105100,64629980,5600,5620,5620,5600,1010
|
|
20240624,105000,58967660,5630,5630,5630,5630,0
|
|
20240624,104900,58967660,5630,5630,5630,5630,0
|
|
20240624,104800,58967660,5630,5630,5630,5630,1
|
|
20240624,104700,58962030,5630,5630,5630,5630,1
|
|
20240624,104600,58956400,5630,5630,5630,5630,0
|
|
20240624,104500,58956400,5630,5630,5630,5630,0
|
|
20240624,104400,58956400,5630,5630,5630,5630,0
|
|
20240624,104300,58956400,5630,5630,5630,5630,0
|
|
20240624,104200,58956400,5630,5630,5630,5630,0
|
|
20240624,104100,58956400,5630,5630,5630,5630,7
|
|
20240624,104000,58916990,5630,5620,5630,5620,531
|
|
20240624,103900,55927470,5590,5590,5590,5590,0
|
|
20240624,103800,55927470,5590,5590,5590,5590,246
|
|
20240624,103700,54552330,5630,5600,5630,5600,100
|
|
20240624,103600,53990370,5560,5560,5560,5560,0
|
|
20240624,103500,53990370,5560,5560,5560,5560,0
|
|
20240624,103400,53990370,5560,5560,5560,5560,0
|
|
20240624,103300,53990370,5560,5580,5580,5550,2255
|
|
20240624,103200,41459100,5570,5580,5580,5570,477
|
|
20240624,103100,38797450,5580,5590,5610,5580,405
|
|
20240624,103000,36536390,5590,5600,5600,5590,84
|
|
20240624,102900,36066010,5600,5630,5630,5600,517
|
|
20240624,102800,33161570,5640,5640,5640,5640,0
|
|
20240624,102700,33161570,5640,5640,5640,5640,164
|
|
20240624,102600,32236610,5650,5650,5650,5650,4
|
|
20240624,102500,32214010,5650,5650,5650,5650,6
|
|
20240624,102400,32180110,5650,5650,5650,5650,0
|
|
20240624,102300,32180110,5650,5650,5650,5650,0
|
|
20240624,102200,32180110,5650,5650,5650,5650,0
|
|
20240624,102100,32180110,5650,5650,5650,5650,0
|
|
20240624,102000,32180110,5650,5650,5650,5650,0
|
|
20240624,101900,32180110,5650,5650,5650,5650,0
|
|
20240624,101800,32180110,5650,5640,5650,5640,3
|
|
20240624,101700,32163170,5640,5640,5640,5640,0
|
|
20240624,101600,32163170,5640,5640,5640,5640,0
|
|
20240624,101500,32163170,5640,5640,5640,5640,0
|
|
20240624,101400,32163170,5640,5640,5640,5640,0
|
|
20240624,101300,32163170,5640,5640,5640,5640,34
|
|
20240624,101200,31971410,5640,5640,5640,5640,0
|
|
20240624,101100,31971410,5640,5640,5640,5640,0
|
|
20240624,101000,31971410,5640,5640,5640,5640,0
|
|
20240624,100900,31971410,5640,5640,5640,5640,0
|
|
20240624,100800,31971410,5640,5640,5640,5640,0
|
|
20240624,100700,31971410,5640,5640,5640,5640,50
|
|
20240624,100600,31689410,5670,5670,5670,5670,18
|
|
20240624,100500,31587350,5670,5670,5670,5670,0
|
|
20240624,100400,31587350,5670,5670,5670,5670,1
|
|
20240624,100300,31581680,5680,5680,5680,5680,3
|
|
20240624,100200,31564640,5680,5680,5680,5680,0
|
|
20240624,100100,31564640,5680,5680,5680,5680,0
|
|
20240624,100000,31564640,5680,5680,5680,5680,0
|
|
20240624,095900,31564640,5680,5680,5680,5680,5
|
|
20240624,095800,31536240,5680,5680,5680,5680,0
|
|
20240624,095700,31536240,5680,5640,5680,5640,10
|
|
20240624,095600,31479720,5640,5660,5660,5640,1393
|
|
20240624,095500,23620070,5660,5660,5660,5660,0
|
|
20240624,095400,23620070,5660,5660,5660,5660,21
|
|
20240624,095300,23501210,5660,5670,5670,5660,4
|
|
20240624,095200,23478550,5660,5660,5660,5660,0
|
|
20240624,095100,23478550,5660,5660,5660,5660,145
|
|
20240624,095000,22657850,5680,5680,5680,5680,0
|
|
20240624,094900,22657850,5680,5680,5680,5680,14
|
|
20240624,094800,22578330,5690,5680,5690,5680,106
|
|
20240624,094700,21976180,5680,5680,5680,5680,11
|
|
20240624,094600,21913700,5680,5680,5680,5680,0
|
|
20240624,094500,21913700,5680,5680,5680,5680,0
|
|
20240624,094400,21913700,5680,5680,5680,5680,0
|
|
20240624,094300,21913700,5680,5680,5680,5680,1
|
|
20240624,094200,21908020,5690,5690,5690,5690,0
|
|
20240624,094100,21908020,5690,5690,5690,5690,0
|
|
20240624,094000,21908020,5690,5690,5690,5690,0
|
|
20240624,093900,21908020,5690,5690,5690,5690,0
|
|
20240624,093800,21908020,5690,5690,5690,5690,0
|
|
20240624,093700,21908020,5690,5690,5690,5690,0
|
|
20240624,093600,21908020,5690,5690,5690,5690,100
|
|
20240624,093500,21339020,5690,5690,5690,5690,131
|
|
20240624,093400,20593630,5690,5690,5690,5690,0
|
|
20240624,093300,20593630,5690,5680,5690,5680,10
|
|
20240624,093200,20536740,5690,5690,5690,5690,0
|
|
20240624,093100,20536740,5690,5690,5690,5690,0
|
|
20240624,093000,20536740,5690,5690,5690,5690,0
|
|
20240624,092900,20536740,5690,5670,5690,5670,20
|
|
20240624,092800,20423140,5670,5670,5670,5670,725
|
|
20240624,092700,16312390,5660,5660,5660,5660,96
|
|
20240624,092600,15769030,5670,5670,5670,5670,0
|
|
20240624,092500,15769030,5670,5670,5670,5670,0
|
|
20240624,092400,15769030,5670,5670,5670,5670,50
|
|
20240624,092300,15485530,5640,5650,5650,5640,18
|
|
20240624,092200,15383960,5650,5670,5670,5650,104
|
|
20240624,092100,14795940,5650,5660,5660,5650,293
|
|
20240624,092000,13140050,5660,5670,5670,5660,289
|
|
20240624,091900,11501980,5670,5670,5670,5670,45
|
|
20240624,091800,11246830,5700,5700,5700,5700,2
|
|
20240624,091700,11235430,5670,5670,5670,5670,1
|
|
20240624,091600,11229760,5670,5670,5670,5670,2
|
|
20240624,091500,11218420,5680,5680,5680,5680,2
|
|
20240624,091400,11207060,5680,5680,5680,5680,2
|
|
20240624,091300,11195700,5680,5680,5680,5680,14
|
|
20240624,091200,11116180,5680,5680,5680,5670,102
|
|
20240624,091100,10536830,5680,5680,5680,5680,330
|
|
20240624,091000,8662430,5700,5680,5700,5680,3
|
|
20240624,090900,8645370,5680,5670,5680,5670,2
|
|
20240624,090800,8634020,5650,5690,5690,5650,102
|
|
20240624,090700,8056720,5680,5680,5680,5680,2
|
|
20240624,090600,8045360,5710,5690,5710,5690,40
|
|
20240624,090500,7817560,5710,5710,5710,5680,9
|
|
20240624,090400,7766260,5680,5680,5710,5680,10
|
|
20240624,090300,7709350,5670,5670,5670,5670,2
|
|
20240624,090200,7698010,5670,5670,5670,5670,1
|
|
20240624,090100,7692340,5650,5650,5650,5650,1
|
|
20240624,090000,7686690,5630,5740,5740,5530,1195
|