589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,184600,91537320,5630,5630,5630,5630,1596
|
|
20240625,184500,91537320,5630,5630,5630,5630,0
|
|
20240625,184400,91537320,5630,5630,5630,5630,0
|
|
20240625,184300,91537320,5630,5630,5630,5630,0
|
|
20240625,184200,91537320,5630,5630,5630,5630,0
|
|
20240625,184100,91537320,5630,5630,5630,5630,0
|
|
20240625,184000,91537320,5630,5630,5630,5630,0
|
|
20240625,183900,91537320,5630,5630,5630,5630,0
|
|
20240625,183800,91537320,5630,5630,5630,5630,0
|
|
20240625,183700,91537320,5630,5630,5630,5630,0
|
|
20240625,183600,91537320,5630,5630,5630,5630,0
|
|
20240625,183500,91537320,5630,5630,5630,5630,0
|
|
20240625,183400,91537320,5630,5630,5630,5630,0
|
|
20240625,183300,91537320,5630,5630,5630,5630,0
|
|
20240625,183200,91537320,5630,5630,5630,5630,0
|
|
20240625,183100,91537320,5630,5630,5630,5630,0
|
|
20240625,183000,91537320,5630,5630,5630,5630,0
|
|
20240625,182900,91537320,5630,5630,5630,5630,0
|
|
20240625,182800,91537320,5630,5630,5630,5630,0
|
|
20240625,182700,91537320,5630,5630,5630,5630,0
|
|
20240625,182600,91537320,5630,5630,5630,5630,0
|
|
20240625,182500,91537320,5630,5630,5630,5630,0
|
|
20240625,182400,91537320,5630,5630,5630,5630,0
|
|
20240625,182300,91537320,5630,5630,5630,5630,0
|
|
20240625,182200,91537320,5630,5630,5630,5630,0
|
|
20240625,182100,91537320,5630,5630,5630,5630,0
|
|
20240625,182000,91537320,5630,5630,5630,5630,0
|
|
20240625,181900,91537320,5630,5630,5630,5630,0
|
|
20240625,181800,91537320,5630,5630,5630,5630,0
|
|
20240625,181700,91537320,5630,5630,5630,5630,0
|
|
20240625,181600,91537320,5630,5630,5630,5630,1596
|
|
20240625,181500,91537320,5630,5630,5630,5630,0
|
|
20240625,181400,91537320,5630,5630,5630,5630,0
|
|
20240625,181300,91537320,5630,5630,5630,5630,0
|
|
20240625,181200,91537320,5630,5630,5630,5630,0
|
|
20240625,181100,91537320,5630,5630,5630,5630,0
|
|
20240625,181000,91537320,5630,5630,5630,5630,0
|
|
20240625,180900,91537320,5630,5630,5630,5630,0
|
|
20240625,180800,91537320,5630,5630,5630,5630,0
|
|
20240625,180700,91537320,5630,5630,5630,5630,0
|
|
20240625,180600,91537320,5630,5630,5630,5630,0
|
|
20240625,180500,91537320,5630,5630,5630,5630,0
|
|
20240625,180400,91537320,5630,5630,5630,5630,0
|
|
20240625,180300,91537320,5630,5630,5630,5630,0
|
|
20240625,180200,91537320,5630,5630,5630,5630,0
|
|
20240625,180100,91537320,5630,5630,5630,5630,0
|
|
20240625,180000,91537320,5630,5630,5630,5630,0
|
|
20240625,175900,91537320,5630,5630,5630,5630,0
|
|
20240625,175800,91537320,5630,5630,5630,5630,0
|
|
20240625,175700,91537320,5630,5630,5630,5630,0
|
|
20240625,175600,91537320,5630,5630,5630,5630,0
|
|
20240625,175500,91537320,5630,5630,5630,5630,0
|
|
20240625,175400,91537320,5630,5630,5630,5630,0
|
|
20240625,175300,91537320,5630,5630,5630,5630,0
|
|
20240625,175200,91537320,5630,5630,5630,5630,0
|
|
20240625,175100,91537320,5630,5630,5630,5630,0
|
|
20240625,175000,91537320,5630,5630,5630,5630,0
|
|
20240625,174900,91537320,5630,5630,5630,5630,0
|
|
20240625,174800,91537320,5630,5630,5630,5630,0
|
|
20240625,174700,91537320,5630,5630,5630,5630,0
|
|
20240625,174600,91537320,5630,5630,5630,5630,1596
|
|
20240625,174500,91537320,5630,5630,5630,5630,0
|
|
20240625,174400,91537320,5630,5630,5630,5630,0
|
|
20240625,174300,91537320,5630,5630,5630,5630,0
|
|
20240625,174200,91537320,5630,5630,5630,5630,0
|
|
20240625,174100,91537320,5630,5630,5630,5630,0
|
|
20240625,174000,91537320,5630,5630,5630,5630,0
|
|
20240625,173900,91537320,5630,5630,5630,5630,0
|
|
20240625,173800,91537320,5630,5630,5630,5630,0
|
|
20240625,173700,91537320,5630,5630,5630,5630,0
|
|
20240625,173600,91537320,5630,5630,5630,5630,0
|
|
20240625,173500,91537320,5630,5630,5630,5630,0
|
|
20240625,173400,91537320,5630,5630,5630,5630,0
|
|
20240625,173300,91537320,5630,5630,5630,5630,0
|
|
20240625,173200,91537320,5630,5630,5630,5630,0
|
|
20240625,173100,91537320,5630,5630,5630,5630,0
|
|
20240625,173000,91537320,5630,5630,5630,5630,0
|
|
20240625,172900,91537320,5630,5630,5630,5630,0
|
|
20240625,172800,91537320,5630,5630,5630,5630,0
|
|
20240625,172700,91537320,5630,5630,5630,5630,0
|
|
20240625,172600,91537320,5630,5630,5630,5630,0
|
|
20240625,172500,91537320,5630,5630,5630,5630,0
|
|
20240625,172400,91537320,5630,5630,5630,5630,0
|
|
20240625,172300,91537320,5630,5630,5630,5630,0
|
|
20240625,172200,91537320,5630,5630,5630,5630,0
|
|
20240625,172100,91537320,5630,5630,5630,5630,0
|
|
20240625,172000,91537320,5630,5630,5630,5630,0
|
|
20240625,171900,91537320,5630,5630,5630,5630,0
|
|
20240625,171800,91537320,5630,5630,5630,5630,0
|
|
20240625,171700,91537320,5630,5630,5630,5630,0
|
|
20240625,171600,91537320,5630,5630,5630,5630,1596
|
|
20240625,171500,91537320,5630,5630,5630,5630,0
|
|
20240625,171400,91537320,5630,5630,5630,5630,0
|
|
20240625,171300,91537320,5630,5630,5630,5630,0
|
|
20240625,171200,91537320,5630,5630,5630,5630,0
|
|
20240625,171100,91537320,5630,5630,5630,5630,0
|
|
20240625,171000,91537320,5630,5630,5630,5630,0
|
|
20240625,170900,91537320,5630,5630,5630,5630,0
|
|
20240625,170800,91537320,5630,5630,5630,5630,0
|
|
20240625,170700,91537320,5630,5630,5630,5630,0
|
|
20240625,170600,91537320,5630,5630,5630,5630,0
|
|
20240625,170500,91537320,5630,5630,5630,5630,0
|
|
20240625,170400,91537320,5630,5630,5630,5630,0
|
|
20240625,170300,91537320,5630,5630,5630,5630,0
|
|
20240625,170200,91537320,5630,5630,5630,5630,0
|
|
20240625,170100,91537320,5630,5630,5630,5630,0
|
|
20240625,170000,91537320,5630,5630,5630,5630,0
|
|
20240625,165900,91537320,5630,5630,5630,5630,0
|
|
20240625,165800,91537320,5630,5630,5630,5630,0
|
|
20240625,165700,91537320,5630,5630,5630,5630,0
|
|
20240625,165600,91537320,5630,5630,5630,5630,0
|
|
20240625,165500,91537320,5630,5630,5630,5630,0
|
|
20240625,165400,91537320,5630,5630,5630,5630,0
|
|
20240625,165300,91537320,5630,5630,5630,5630,0
|
|
20240625,165200,91537320,5630,5630,5630,5630,0
|
|
20240625,165100,91537320,5630,5630,5630,5630,0
|
|
20240625,165000,91537320,5630,5630,5630,5630,0
|
|
20240625,164900,91537320,5630,5630,5630,5630,0
|
|
20240625,164800,91537320,5630,5630,5630,5630,0
|
|
20240625,164700,91537320,5630,5630,5630,5630,0
|
|
20240625,164600,91537320,5630,5630,5630,5630,1596
|
|
20240625,164500,91537320,5630,5630,5630,5630,0
|
|
20240625,164400,91537320,5630,5630,5630,5630,0
|
|
20240625,164300,91537320,5630,5630,5630,5630,0
|
|
20240625,164200,91537320,5630,5630,5630,5630,0
|
|
20240625,164100,91537320,5630,5630,5630,5630,0
|
|
20240625,164000,91537320,5630,5630,5630,5630,0
|
|
20240625,163900,91537320,5630,5630,5630,5630,0
|
|
20240625,163800,91537320,5630,5630,5630,5630,0
|
|
20240625,163700,91537320,5630,5630,5630,5630,0
|
|
20240625,163600,91537320,5630,5630,5630,5630,0
|
|
20240625,163500,91537320,5630,5630,5630,5630,0
|
|
20240625,163400,91537320,5630,5630,5630,5630,0
|
|
20240625,163300,91537320,5630,5630,5630,5630,0
|
|
20240625,163200,91537320,5630,5630,5630,5630,0
|
|
20240625,163100,91537320,5630,5630,5630,5630,0
|
|
20240625,163000,91537320,5630,5630,5630,5630,0
|
|
20240625,162900,91537320,5630,5630,5630,5630,0
|
|
20240625,162800,91537320,5630,5630,5630,5630,0
|
|
20240625,162700,91537320,5630,5630,5630,5630,0
|
|
20240625,162600,91537320,5630,5630,5630,5630,0
|
|
20240625,162500,91537320,5630,5630,5630,5630,0
|
|
20240625,162400,91537320,5630,5630,5630,5630,0
|
|
20240625,162300,91537320,5630,5630,5630,5630,0
|
|
20240625,162200,91537320,5630,5630,5630,5630,0
|
|
20240625,162100,91537320,5630,5630,5630,5630,0
|
|
20240625,162000,91537320,5630,5630,5630,5630,0
|
|
20240625,161900,91537320,5630,5630,5630,5630,0
|
|
20240625,161800,91537320,5630,5630,5630,5630,0
|
|
20240625,161700,91537320,5630,5630,5630,5630,0
|
|
20240625,161600,91537320,5630,5630,5630,5630,1596
|
|
20240625,161500,91537320,5630,5630,5630,5630,0
|
|
20240625,161400,91537320,5630,5630,5630,5630,0
|
|
20240625,161300,91537320,5630,5630,5630,5630,0
|
|
20240625,161200,91537320,5630,5630,5630,5630,0
|
|
20240625,161100,91537320,5630,5630,5630,5630,0
|
|
20240625,161000,91537320,5630,5630,5630,5630,0
|
|
20240625,160900,91537320,5630,5630,5630,5630,0
|
|
20240625,160800,91537320,5630,5630,5630,5630,0
|
|
20240625,160700,91537320,5630,5630,5630,5630,0
|
|
20240625,160600,91537320,5630,5630,5630,5630,0
|
|
20240625,160500,91537320,5630,5630,5630,5630,0
|
|
20240625,160400,91537320,5630,5630,5630,5630,0
|
|
20240625,160300,91537320,5630,5630,5630,5630,0
|
|
20240625,160200,91537320,5630,5630,5630,5630,0
|
|
20240625,160100,91537320,5630,5630,5630,5630,0
|
|
20240625,160000,91537320,5630,5630,5630,5630,0
|
|
20240625,155900,91537320,5630,5630,5630,5630,0
|
|
20240625,155800,91537320,5630,5630,5630,5630,0
|
|
20240625,155700,91537320,5630,5630,5630,5630,0
|
|
20240625,155600,91537320,5630,5630,5630,5630,0
|
|
20240625,155500,91537320,5630,5630,5630,5630,0
|
|
20240625,155400,91537320,5630,5630,5630,5630,0
|
|
20240625,155300,91537320,5630,5630,5630,5630,0
|
|
20240625,155200,91537320,5630,5630,5630,5630,0
|
|
20240625,155100,91537320,5630,5630,5630,5630,0
|
|
20240625,155000,91537320,5630,5630,5630,5630,0
|
|
20240625,154900,91537320,5630,5630,5630,5630,0
|
|
20240625,154800,91537320,5630,5630,5630,5630,0
|
|
20240625,154700,91537320,5630,5630,5630,5630,0
|
|
20240625,154600,91537320,5630,5630,5630,5630,1596
|
|
20240625,154500,91537320,5630,5630,5630,5630,0
|
|
20240625,154400,91537320,5630,5630,5630,5630,0
|
|
20240625,154300,91537320,5630,5630,5630,5630,0
|
|
20240625,154200,91537320,5630,5630,5630,5630,0
|
|
20240625,154100,91537320,5630,5630,5630,5630,0
|
|
20240625,154000,91537320,5630,5630,5630,5630,0
|
|
20240625,153900,91537320,5630,5630,5630,5630,0
|
|
20240625,153800,91537320,5630,5630,5630,5630,0
|
|
20240625,153700,91537320,5630,5630,5630,5630,0
|
|
20240625,153600,91537320,5630,5630,5630,5630,0
|
|
20240625,153500,91537320,5630,5630,5630,5630,0
|
|
20240625,153400,91537320,5630,5630,5630,5630,0
|
|
20240625,153300,91537320,5630,5630,5630,5630,0
|
|
20240625,153200,91537320,5630,5630,5630,5630,0
|
|
20240625,153100,91537320,5630,5630,5630,5630,0
|
|
20240625,153000,91537320,5630,5630,5630,5630,1596
|
|
20240625,152900,82551840,5630,5630,5630,5630,0
|
|
20240625,152800,82551840,5630,5630,5630,5630,0
|
|
20240625,152700,82551840,5630,5630,5630,5630,0
|
|
20240625,152600,82551840,5630,5630,5630,5630,0
|
|
20240625,152500,82551840,5630,5630,5630,5630,0
|
|
20240625,152400,82551840,5630,5630,5630,5630,0
|
|
20240625,152300,82551840,5630,5630,5630,5630,0
|
|
20240625,152200,82551840,5630,5630,5630,5630,0
|
|
20240625,152100,82551840,5630,5630,5630,5630,0
|
|
20240625,152000,82551840,5630,5630,5630,5630,0
|
|
20240625,151900,82551840,5630,5650,5680,5630,39
|
|
20240625,151800,82332130,5680,5680,5680,5680,1
|
|
20240625,151700,82326450,5680,5680,5680,5680,1
|
|
20240625,151600,82320770,5680,5630,5680,5630,119
|
|
20240625,151500,81649550,5640,5640,5640,5640,13
|
|
20240625,151400,81576230,5650,5650,5650,5650,0
|
|
20240625,151300,81576230,5650,5650,5650,5650,0
|
|
20240625,151200,81576230,5650,5650,5650,5650,83
|
|
20240625,151100,81107280,5650,5650,5650,5650,3
|
|
20240625,151000,81090330,5620,5650,5650,5620,299
|
|
20240625,150900,79407650,5650,5650,5650,5650,10
|
|
20240625,150800,79351150,5650,5650,5650,5650,0
|
|
20240625,150700,79351150,5650,5650,5650,5650,22
|
|
20240625,150600,79226850,5650,5650,5650,5650,35
|
|
20240625,150500,79029100,5650,5650,5650,5650,14
|
|
20240625,150400,78950000,5630,5630,5630,5630,0
|
|
20240625,150300,78950000,5630,5640,5640,5630,297
|
|
20240625,150200,77275640,5650,5650,5650,5650,2
|
|
20240625,150100,77264340,5650,5650,5650,5650,0
|
|
20240625,150000,77264340,5650,5650,5650,5650,0
|
|
20240625,145900,77264340,5650,5650,5650,5650,0
|
|
20240625,145800,77264340,5650,5650,5650,5650,0
|
|
20240625,145700,77264340,5650,5640,5650,5640,18
|
|
20240625,145600,77162800,5640,5630,5640,5630,93
|
|
20240625,145500,76639060,5640,5640,5640,5640,5
|
|
20240625,145400,76610860,5670,5670,5670,5670,0
|
|
20240625,145300,76610860,5670,5650,5670,5650,56
|
|
20240625,145200,76294340,5650,5650,5650,5650,4
|
|
20240625,145100,76271740,5690,5690,5690,5690,0
|
|
20240625,145000,76271740,5690,5650,5690,5650,84
|
|
20240625,144900,75797100,5650,5650,5650,5650,0
|
|
20240625,144800,75797100,5650,5640,5650,5640,9
|
|
20240625,144700,75746310,5640,5640,5640,5640,70
|
|
20240625,144600,75351510,5640,5640,5640,5640,10
|
|
20240625,144500,75295110,5630,5630,5630,5630,30
|
|
20240625,144400,75126210,5640,5640,5640,5640,0
|
|
20240625,144300,75126210,5640,5640,5640,5640,0
|
|
20240625,144200,75126210,5640,5640,5640,5640,0
|
|
20240625,144100,75126210,5640,5640,5640,5640,0
|
|
20240625,144000,75126210,5640,5640,5640,5640,0
|
|
20240625,143900,75126210,5640,5640,5640,5640,0
|
|
20240625,143800,75126210,5640,5640,5640,5640,0
|
|
20240625,143700,75126210,5640,5640,5640,5640,0
|
|
20240625,143600,75126210,5640,5640,5640,5640,0
|
|
20240625,143500,75126210,5640,5640,5640,5640,0
|
|
20240625,143400,75126210,5640,5640,5640,5640,0
|
|
20240625,143300,75126210,5640,5640,5640,5640,0
|
|
20240625,143200,75126210,5640,5640,5640,5640,0
|
|
20240625,143100,75126210,5640,5640,5640,5640,0
|
|
20240625,143000,75126210,5640,5640,5640,5640,0
|
|
20240625,142900,75126210,5640,5640,5640,5640,0
|
|
20240625,142800,75126210,5640,5640,5640,5640,0
|
|
20240625,142700,75126210,5640,5610,5640,5610,299
|
|
20240625,142600,73448700,5640,5640,5640,5640,0
|
|
20240625,142500,73448700,5640,5640,5640,5640,0
|
|
20240625,142400,73448700,5640,5640,5640,5640,0
|
|
20240625,142300,73448700,5640,5640,5640,5640,0
|
|
20240625,142200,73448700,5640,5610,5640,5600,352
|
|
20240625,142100,71476920,5640,5640,5640,5640,1
|
|
20240625,142000,71471280,5610,5610,5610,5610,500
|
|
20240625,141900,68666280,5640,5640,5640,5640,0
|
|
20240625,141800,68666280,5640,5640,5640,5640,0
|
|
20240625,141700,68666280,5640,5640,5640,5640,0
|
|
20240625,141600,68666280,5640,5620,5640,5620,21
|
|
20240625,141500,68548060,5620,5620,5620,5620,1
|
|
20240625,141400,68542440,5620,5610,5620,5610,425
|
|
20240625,141300,66154210,5590,5590,5590,5590,0
|
|
20240625,141200,66154210,5590,5590,5590,5590,0
|
|
20240625,141100,66154210,5590,5590,5590,5590,180
|
|
20240625,141000,65148010,5590,5590,5590,5590,0
|
|
20240625,140900,65148010,5590,5590,5590,5590,0
|
|
20240625,140800,65148010,5590,5590,5590,5590,0
|
|
20240625,140700,65148010,5590,5590,5590,5590,0
|
|
20240625,140600,65148010,5590,5590,5590,5590,0
|
|
20240625,140500,65148010,5590,5590,5590,5590,0
|
|
20240625,140400,65148010,5590,5590,5590,5590,0
|
|
20240625,140300,65148010,5590,5590,5590,5590,0
|
|
20240625,140200,65148010,5590,5590,5590,5590,0
|
|
20240625,140100,65148010,5590,5600,5600,5590,200
|
|
20240625,140000,64029960,5610,5610,5610,5610,100
|
|
20240625,135900,63468960,5610,5610,5610,5610,0
|
|
20240625,135800,63468960,5610,5610,5610,5610,1
|
|
20240625,135700,63463350,5580,5580,5580,5580,0
|
|
20240625,135600,63463350,5580,5580,5580,5580,0
|
|
20240625,135500,63463350,5580,5580,5580,5580,0
|
|
20240625,135400,63463350,5580,5580,5580,5580,0
|
|
20240625,135300,63463350,5580,5580,5580,5580,206
|
|
20240625,135200,62313870,5580,5580,5580,5580,0
|
|
20240625,135100,62313870,5580,5580,5580,5580,0
|
|
20240625,135000,62313870,5580,5580,5580,5580,0
|
|
20240625,134900,62313870,5580,5580,5580,5580,0
|
|
20240625,134800,62313870,5580,5580,5580,5580,0
|
|
20240625,134700,62313870,5580,5610,5610,5580,303
|
|
20240625,134600,60623100,5580,5580,5580,5580,0
|
|
20240625,134500,60623100,5580,5580,5580,5580,0
|
|
20240625,134400,60623100,5580,5580,5580,5580,0
|
|
20240625,134300,60623100,5580,5580,5580,5580,0
|
|
20240625,134200,60623100,5580,5580,5580,5580,0
|
|
20240625,134100,60623100,5580,5580,5580,5580,0
|
|
20240625,134000,60623100,5580,5580,5580,5580,143
|
|
20240625,133900,59825160,5640,5630,5640,5530,1605
|
|
20240625,133800,50912300,5650,5650,5650,5650,0
|
|
20240625,133700,50912300,5650,5650,5650,5650,10
|
|
20240625,133600,50855800,5650,5650,5650,5650,0
|
|
20240625,133500,50855800,5650,5650,5650,5650,0
|
|
20240625,133400,50855800,5650,5650,5650,5650,0
|
|
20240625,133300,50855800,5650,5650,5650,5650,10
|
|
20240625,133200,50799300,5650,5650,5650,5650,10
|
|
20240625,133100,50742800,5650,5650,5650,5650,0
|
|
20240625,133000,50742800,5650,5650,5650,5650,5
|
|
20240625,132900,50714550,5650,5650,5650,5650,0
|
|
20240625,132800,50714550,5650,5650,5650,5650,0
|
|
20240625,132700,50714550,5650,5650,5650,5650,0
|
|
20240625,132600,50714550,5650,5650,5650,5650,35
|
|
20240625,132500,50516800,5650,5650,5650,5650,0
|
|
20240625,132400,50516800,5650,5650,5650,5650,0
|
|
20240625,132300,50516800,5650,5650,5650,5650,0
|
|
20240625,132200,50516800,5650,5650,5650,5650,0
|
|
20240625,132100,50516800,5650,5650,5650,5650,0
|
|
20240625,132000,50516800,5650,5610,5650,5610,19
|
|
20240625,131900,50409850,5650,5650,5650,5650,0
|
|
20240625,131800,50409850,5650,5650,5650,5650,0
|
|
20240625,131700,50409850,5650,5650,5650,5650,0
|
|
20240625,131600,50409850,5650,5650,5650,5650,0
|
|
20240625,131500,50409850,5650,5650,5650,5650,0
|
|
20240625,131400,50409850,5650,5640,5650,5640,22
|
|
20240625,131300,50285650,5630,5630,5630,5630,19
|
|
20240625,131200,50178680,5590,5590,5590,5590,207
|
|
20240625,131100,49021550,5590,5590,5590,5590,0
|
|
20240625,131000,49021550,5590,5610,5650,5590,90
|
|
20240625,130900,48516670,5590,5640,5640,5590,390
|
|
20240625,130800,46335240,5690,5690,5690,5690,0
|
|
20240625,130700,46335240,5690,5670,5690,5670,57
|
|
20240625,130600,46011810,5690,5690,5690,5690,0
|
|
20240625,130500,46011810,5690,5690,5690,5690,0
|
|
20240625,130400,46011810,5690,5690,5690,5690,0
|
|
20240625,130300,46011810,5690,5690,5690,5690,0
|
|
20240625,130200,46011810,5690,5690,5690,5690,0
|
|
20240625,130100,46011810,5690,5690,5690,5690,0
|
|
20240625,130000,46011810,5690,5690,5690,5690,0
|
|
20240625,125900,46011810,5690,5600,5690,5600,36
|
|
20240625,125800,45810120,5600,5620,5620,5600,409
|
|
20240625,125700,43518370,5700,5700,5700,5700,0
|
|
20240625,125600,43518370,5700,5700,5700,5700,0
|
|
20240625,125500,43518370,5700,5700,5700,5700,0
|
|
20240625,125400,43518370,5700,5700,5700,5700,0
|
|
20240625,125300,43518370,5700,5700,5700,5700,0
|
|
20240625,125200,43518370,5700,5700,5700,5700,0
|
|
20240625,125100,43518370,5700,5700,5700,5700,0
|
|
20240625,125000,43518370,5700,5700,5700,5700,0
|
|
20240625,124900,43518370,5700,5700,5700,5700,0
|
|
20240625,124800,43518370,5700,5700,5700,5700,0
|
|
20240625,124700,43518370,5700,5700,5700,5700,0
|
|
20240625,124600,43518370,5700,5700,5700,5700,0
|
|
20240625,124500,43518370,5700,5700,5700,5700,0
|
|
20240625,124400,43518370,5700,5700,5700,5700,0
|
|
20240625,124300,43518370,5700,5700,5700,5700,0
|
|
20240625,124200,43518370,5700,5700,5700,5700,0
|
|
20240625,124100,43518370,5700,5700,5700,5700,0
|
|
20240625,124000,43518370,5700,5700,5700,5700,0
|
|
20240625,123900,43518370,5700,5700,5700,5700,0
|
|
20240625,123800,43518370,5700,5700,5700,5700,200
|
|
20240625,123700,42378370,5700,5700,5700,5700,0
|
|
20240625,123600,42378370,5700,5680,5700,5680,14
|
|
20240625,123500,42298710,5600,5640,5640,5600,944
|
|
20240625,123400,37007900,5640,5640,5640,5640,0
|
|
20240625,123300,37007900,5640,5640,5640,5640,0
|
|
20240625,123200,37007900,5640,5640,5640,5640,0
|
|
20240625,123100,37007900,5640,5640,5640,5640,2
|
|
20240625,123000,36996620,5620,5620,5620,5620,0
|
|
20240625,122900,36996620,5620,5620,5620,5620,0
|
|
20240625,122800,36996620,5620,5620,5620,5620,0
|
|
20240625,122700,36996620,5620,5640,5640,5620,48
|
|
20240625,122600,36726180,5640,5650,5650,5640,907
|
|
20240625,122500,31610680,5710,5710,5710,5710,0
|
|
20240625,122400,31610680,5710,5710,5710,5710,0
|
|
20240625,122300,31610680,5710,5710,5710,5710,0
|
|
20240625,122200,31610680,5710,5710,5710,5710,0
|
|
20240625,122100,31610680,5710,5710,5710,5710,0
|
|
20240625,122000,31610680,5710,5710,5710,5710,1
|
|
20240625,121900,31604970,5720,5720,5720,5720,0
|
|
20240625,121800,31604970,5720,5720,5720,5720,0
|
|
20240625,121700,31604970,5720,5720,5720,5720,0
|
|
20240625,121600,31604970,5720,5710,5720,5710,2
|
|
20240625,121500,31593540,5700,5660,5700,5660,5
|
|
20240625,121400,31565180,5630,5630,5630,5630,0
|
|
20240625,121300,31565180,5630,5640,5640,5630,50
|
|
20240625,121200,31283480,5670,5670,5670,5670,0
|
|
20240625,121100,31283480,5670,5670,5670,5670,14
|
|
20240625,121000,31204100,5670,5670,5670,5670,0
|
|
20240625,120900,31204100,5670,5670,5670,5670,0
|
|
20240625,120800,31204100,5670,5670,5670,5670,48
|
|
20240625,120700,30931940,5670,5670,5670,5670,0
|
|
20240625,120600,30931940,5670,5670,5670,5670,0
|
|
20240625,120500,30931940,5670,5650,5670,5650,20
|
|
20240625,120400,30818770,5610,5670,5670,5610,27
|
|
20240625,120300,30666170,5610,5670,5670,5610,88
|
|
20240625,120200,30169430,5670,5670,5670,5670,44
|
|
20240625,120100,29919950,5620,5620,5620,5620,0
|
|
20240625,120000,29919950,5620,5620,5620,5620,0
|
|
20240625,115900,29919950,5620,5620,5620,5620,0
|
|
20240625,115800,29919950,5620,5620,5620,5620,0
|
|
20240625,115700,29919950,5620,5620,5620,5620,0
|
|
20240625,115600,29919950,5620,5620,5620,5620,1
|
|
20240625,115500,29914330,5660,5660,5660,5660,0
|
|
20240625,115400,29914330,5660,5660,5660,5660,0
|
|
20240625,115300,29914330,5660,5660,5660,5660,0
|
|
20240625,115200,29914330,5660,5660,5660,5660,0
|
|
20240625,115100,29914330,5660,5660,5660,5660,0
|
|
20240625,115000,29914330,5660,5660,5660,5660,4
|
|
20240625,114900,29891690,5650,5650,5650,5650,4
|
|
20240625,114800,29869090,5610,5660,5670,5610,48
|
|
20240625,114700,29597870,5620,5620,5620,5620,100
|
|
20240625,114600,29035870,5620,5620,5620,5620,0
|
|
20240625,114500,29035870,5620,5620,5620,5620,0
|
|
20240625,114400,29035870,5620,5620,5620,5620,128
|
|
20240625,114300,28316510,5620,5620,5620,5620,1
|
|
20240625,114200,28310890,5620,5620,5620,5620,0
|
|
20240625,114100,28310890,5620,5670,5670,5620,16
|
|
20240625,114000,28220400,5650,5650,5650,5650,120
|
|
20240625,113900,27542400,5670,5670,5670,5670,0
|
|
20240625,113800,27542400,5670,5670,5670,5670,0
|
|
20240625,113700,27542400,5670,5670,5670,5670,20
|
|
20240625,113600,27429000,5670,5670,5670,5670,0
|
|
20240625,113500,27429000,5670,5670,5670,5670,0
|
|
20240625,113400,27429000,5670,5670,5670,5670,0
|
|
20240625,113300,27429000,5670,5670,5670,5670,0
|
|
20240625,113200,27429000,5670,5670,5670,5670,0
|
|
20240625,113100,27429000,5670,5670,5670,5670,3
|
|
20240625,113000,27411990,5670,5670,5670,5670,0
|
|
20240625,112900,27411990,5670,5670,5670,5670,1
|
|
20240625,112800,27406320,5670,5670,5670,5670,0
|
|
20240625,112700,27406320,5670,5670,5670,5670,1
|
|
20240625,112600,27400650,5720,5720,5720,5720,0
|
|
20240625,112500,27400650,5720,5720,5720,5720,0
|
|
20240625,112400,27400650,5720,5720,5720,5720,0
|
|
20240625,112300,27400650,5720,5720,5720,5720,0
|
|
20240625,112200,27400650,5720,5720,5720,5720,0
|
|
20240625,112100,27400650,5720,5720,5720,5720,0
|
|
20240625,112000,27400650,5720,5720,5720,5720,0
|
|
20240625,111900,27400650,5720,5670,5720,5670,18
|
|
20240625,111800,27298540,5720,5720,5720,5720,1
|
|
20240625,111700,27292820,5680,5680,5680,5680,0
|
|
20240625,111600,27292820,5680,5680,5680,5680,0
|
|
20240625,111500,27292820,5680,5680,5680,5680,0
|
|
20240625,111400,27292820,5680,5680,5680,5680,0
|
|
20240625,111300,27292820,5680,5680,5680,5680,0
|
|
20240625,111200,27292820,5680,5680,5680,5680,0
|
|
20240625,111100,27292820,5680,5680,5680,5680,0
|
|
20240625,111000,27292820,5680,5680,5680,5680,20
|
|
20240625,110900,27179220,5690,5690,5690,5690,176
|
|
20240625,110800,26177780,5720,5720,5720,5720,5
|
|
20240625,110700,26149180,5690,5690,5690,5690,0
|
|
20240625,110600,26149180,5690,5690,5690,5690,189
|
|
20240625,110500,25073770,5720,5720,5720,5720,0
|
|
20240625,110400,25073770,5720,5720,5720,5720,0
|
|
20240625,110300,25073770,5720,5720,5720,5720,0
|
|
20240625,110200,25073770,5720,5720,5720,5720,0
|
|
20240625,110100,25073770,5720,5720,5720,5720,11
|
|
20240625,110000,25010850,5720,5720,5720,5720,0
|
|
20240625,105900,25010850,5720,5720,5720,5720,0
|
|
20240625,105800,25010850,5720,5720,5720,5720,0
|
|
20240625,105700,25010850,5720,5720,5720,5720,0
|
|
20240625,105600,25010850,5720,5720,5720,5720,0
|
|
20240625,105500,25010850,5720,5720,5720,5720,0
|
|
20240625,105400,25010850,5720,5720,5720,5720,0
|
|
20240625,105300,25010850,5720,5720,5720,5720,0
|
|
20240625,105200,25010850,5720,5720,5720,5720,0
|
|
20240625,105100,25010850,5720,5720,5720,5720,0
|
|
20240625,105000,25010850,5720,5720,5720,5720,0
|
|
20240625,104900,25010850,5720,5720,5720,5720,0
|
|
20240625,104800,25010850,5720,5720,5720,5720,100
|
|
20240625,104700,24438850,5720,5720,5720,5720,0
|
|
20240625,104600,24438850,5720,5720,5720,5720,0
|
|
20240625,104500,24438850,5720,5720,5720,5720,0
|
|
20240625,104400,24438850,5720,5720,5720,5720,0
|
|
20240625,104300,24438850,5720,5720,5720,5720,0
|
|
20240625,104200,24438850,5720,5720,5720,5720,0
|
|
20240625,104100,24438850,5720,5720,5720,5720,0
|
|
20240625,104000,24438850,5720,5720,5720,5720,0
|
|
20240625,103900,24438850,5720,5720,5720,5720,0
|
|
20240625,103800,24438850,5720,5720,5720,5720,0
|
|
20240625,103700,24438850,5720,5720,5720,5720,0
|
|
20240625,103600,24438850,5720,5720,5720,5720,0
|
|
20240625,103500,24438850,5720,5720,5720,5720,0
|
|
20240625,103400,24438850,5720,5720,5720,5720,27
|
|
20240625,103300,24284410,5720,5720,5720,5720,0
|
|
20240625,103200,24284410,5720,5720,5720,5720,0
|
|
20240625,103100,24284410,5720,5720,5720,5720,0
|
|
20240625,103000,24284410,5720,5720,5720,5720,0
|
|
20240625,102900,24284410,5720,5720,5720,5720,0
|
|
20240625,102800,24284410,5720,5720,5720,5720,0
|
|
20240625,102700,24284410,5720,5720,5720,5720,0
|
|
20240625,102600,24284410,5720,5720,5720,5720,0
|
|
20240625,102500,24284410,5720,5720,5720,5720,0
|
|
20240625,102400,24284410,5720,5720,5720,5720,0
|
|
20240625,102300,24284410,5720,5720,5720,5720,0
|
|
20240625,102200,24284410,5720,5720,5720,5720,0
|
|
20240625,102100,24284410,5720,5720,5720,5720,0
|
|
20240625,102000,24284410,5720,5720,5720,5720,0
|
|
20240625,101900,24284410,5720,5720,5720,5720,0
|
|
20240625,101800,24284410,5720,5720,5720,5720,0
|
|
20240625,101700,24284410,5720,5720,5720,5720,0
|
|
20240625,101600,24284410,5720,5720,5720,5720,0
|
|
20240625,101500,24284410,5720,5720,5720,5720,0
|
|
20240625,101400,24284410,5720,5720,5720,5720,0
|
|
20240625,101300,24284410,5720,5720,5720,5720,0
|
|
20240625,101200,24284410,5720,5720,5720,5720,0
|
|
20240625,101100,24284410,5720,5720,5720,5720,0
|
|
20240625,101000,24284410,5720,5720,5720,5720,0
|
|
20240625,100900,24284410,5720,5720,5720,5720,0
|
|
20240625,100800,24284410,5720,5720,5720,5720,0
|
|
20240625,100700,24284410,5720,5720,5720,5720,0
|
|
20240625,100600,24284410,5720,5720,5720,5720,0
|
|
20240625,100500,24284410,5720,5720,5720,5720,6
|
|
20240625,100400,24250090,5720,5720,5720,5720,10
|
|
20240625,100300,24192890,5720,5720,5720,5720,0
|
|
20240625,100200,24192890,5720,5720,5720,5720,0
|
|
20240625,100100,24192890,5720,5710,5720,5710,18
|
|
20240625,100000,24090080,5710,5710,5710,5710,1
|
|
20240625,095900,24084370,5710,5710,5710,5710,0
|
|
20240625,095800,24084370,5710,5690,5710,5690,34
|
|
20240625,095700,23890660,5690,5690,5690,5690,0
|
|
20240625,095600,23890660,5690,5690,5690,5690,1
|
|
20240625,095500,23884970,5690,5690,5690,5690,0
|
|
20240625,095400,23884970,5690,5690,5690,5690,0
|
|
20240625,095300,23884970,5690,5690,5690,5690,0
|
|
20240625,095200,23884970,5690,5690,5690,5690,44
|
|
20240625,095100,23634610,5650,5650,5650,5650,0
|
|
20240625,095000,23634610,5650,5650,5650,5650,0
|
|
20240625,094900,23634610,5650,5650,5650,5650,0
|
|
20240625,094800,23634610,5650,5650,5650,5650,0
|
|
20240625,094700,23634610,5650,5690,5690,5650,25
|
|
20240625,094600,23493120,5690,5690,5690,5690,38
|
|
20240625,094500,23276900,5690,5690,5690,5690,0
|
|
20240625,094400,23276900,5690,5690,5690,5690,5
|
|
20240625,094300,23248450,5630,5630,5630,5630,0
|
|
20240625,094200,23248450,5630,5630,5630,5630,0
|
|
20240625,094100,23248450,5630,5630,5630,5630,0
|
|
20240625,094000,23248450,5630,5630,5630,5630,0
|
|
20240625,093900,23248450,5630,5630,5630,5630,0
|
|
20240625,093800,23248450,5630,5630,5630,5630,0
|
|
20240625,093700,23248450,5630,5630,5630,5630,0
|
|
20240625,093600,23248450,5630,5630,5630,5630,0
|
|
20240625,093500,23248450,5630,5630,5630,5630,0
|
|
20240625,093400,23248450,5630,5630,5630,5630,0
|
|
20240625,093300,23248450,5630,5630,5630,5630,0
|
|
20240625,093200,23248450,5630,5630,5630,5630,500
|
|
20240625,093100,20433450,5740,5730,5740,5730,164
|
|
20240625,093000,19493300,5610,5680,5680,5610,135
|
|
20240625,092900,18733090,5750,5750,5750,5750,0
|
|
20240625,092800,18733090,5750,5750,5750,5750,0
|
|
20240625,092700,18733090,5750,5750,5750,5750,0
|
|
20240625,092600,18733090,5750,5750,5750,5750,0
|
|
20240625,092500,18733090,5750,5750,5750,5750,5
|
|
20240625,092400,18704340,5740,5740,5740,5740,0
|
|
20240625,092300,18704340,5740,5740,5740,5740,14
|
|
20240625,092200,18623980,5740,5740,5740,5740,6
|
|
20240625,092100,18589540,5740,5740,5740,5740,0
|
|
20240625,092000,18589540,5740,5740,5740,5740,0
|
|
20240625,091900,18589540,5740,5720,5740,5720,3
|
|
20240625,091800,18572360,5720,5720,5720,5720,0
|
|
20240625,091700,18572360,5720,5660,5720,5660,54
|
|
20240625,091600,18266660,5690,5720,5720,5690,90
|
|
20240625,091500,17752550,5700,5700,5700,5700,0
|
|
20240625,091400,17752550,5700,5700,5700,5700,0
|
|
20240625,091300,17752550,5700,5700,5700,5700,0
|
|
20240625,091200,17752550,5700,5700,5700,5700,0
|
|
20240625,091100,17752550,5700,5690,5700,5690,148
|
|
20240625,091000,16909850,5690,5690,5690,5690,65
|
|
20240625,090900,16540000,5690,5690,5690,5690,1
|
|
20240625,090800,16534310,5660,5660,5660,5660,256
|
|
20240625,090700,15085350,5640,5630,5640,5630,2360
|
|
20240625,090600,1793280,5630,5630,5630,5630,43
|
|
20240625,090500,1551190,5630,5630,5630,5630,6
|
|
20240625,090400,1517410,5630,5630,5630,5630,2
|
|
20240625,090300,1506150,5630,5630,5630,5630,54
|
|
20240625,090200,1202130,5600,5600,5600,5600,0
|
|
20240625,090100,1202130,5600,5610,5610,5600,72
|
|
20240625,090000,798410,5630,5610,5630,5610,133
|