594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,185100,10276985,3865,3865,3865,3865,81
|
|
20240625,185000,10276985,3865,3865,3865,3865,0
|
|
20240625,184900,10276985,3865,3865,3865,3865,0
|
|
20240625,184800,10276985,3865,3865,3865,3865,0
|
|
20240625,184700,10276985,3865,3865,3865,3865,0
|
|
20240625,184600,10276985,3865,3865,3865,3865,0
|
|
20240625,184500,10276985,3865,3865,3865,3865,0
|
|
20240625,184400,10276985,3865,3865,3865,3865,0
|
|
20240625,184300,10276985,3865,3865,3865,3865,0
|
|
20240625,184200,10276985,3865,3865,3865,3865,0
|
|
20240625,184100,10276985,3865,3865,3865,3865,0
|
|
20240625,184000,10276985,3865,3865,3865,3865,0
|
|
20240625,183900,10276985,3865,3865,3865,3865,0
|
|
20240625,183800,10276985,3865,3865,3865,3865,0
|
|
20240625,183700,10276985,3865,3865,3865,3865,0
|
|
20240625,183600,10276985,3865,3865,3865,3865,0
|
|
20240625,183500,10276985,3865,3865,3865,3865,0
|
|
20240625,183400,10276985,3865,3865,3865,3865,0
|
|
20240625,183300,10276985,3865,3865,3865,3865,0
|
|
20240625,183200,10276985,3865,3865,3865,3865,0
|
|
20240625,183100,10276985,3865,3865,3865,3865,0
|
|
20240625,183000,10276985,3865,3865,3865,3865,0
|
|
20240625,182900,10276985,3865,3865,3865,3865,0
|
|
20240625,182800,10276985,3865,3865,3865,3865,0
|
|
20240625,182700,10276985,3865,3865,3865,3865,0
|
|
20240625,182600,10276985,3865,3865,3865,3865,0
|
|
20240625,182500,10276985,3865,3865,3865,3865,0
|
|
20240625,182400,10276985,3865,3865,3865,3865,0
|
|
20240625,182300,10276985,3865,3865,3865,3865,0
|
|
20240625,182200,10276985,3865,3865,3865,3865,0
|
|
20240625,182100,10276985,3865,3865,3865,3865,81
|
|
20240625,182000,10276985,3865,3865,3865,3865,0
|
|
20240625,181900,10276985,3865,3865,3865,3865,0
|
|
20240625,181800,10276985,3865,3865,3865,3865,0
|
|
20240625,181700,10276985,3865,3865,3865,3865,0
|
|
20240625,181600,10276985,3865,3865,3865,3865,0
|
|
20240625,181500,10276985,3865,3865,3865,3865,0
|
|
20240625,181400,10276985,3865,3865,3865,3865,0
|
|
20240625,181300,10276985,3865,3865,3865,3865,0
|
|
20240625,181200,10276985,3865,3865,3865,3865,0
|
|
20240625,181100,10276985,3865,3865,3865,3865,0
|
|
20240625,181000,10276985,3865,3865,3865,3865,0
|
|
20240625,180900,10276985,3865,3865,3865,3865,0
|
|
20240625,180800,10276985,3865,3865,3865,3865,0
|
|
20240625,180700,10276985,3865,3865,3865,3865,0
|
|
20240625,180600,10276985,3865,3865,3865,3865,0
|
|
20240625,180500,10276985,3865,3865,3865,3865,0
|
|
20240625,180400,10276985,3865,3865,3865,3865,0
|
|
20240625,180300,10276985,3865,3865,3865,3865,0
|
|
20240625,180200,10276985,3865,3865,3865,3865,0
|
|
20240625,180100,10276985,3865,3865,3865,3865,0
|
|
20240625,180000,10276985,3865,3865,3865,3865,0
|
|
20240625,175900,10276985,3865,3865,3865,3865,0
|
|
20240625,175800,10276985,3865,3865,3865,3865,0
|
|
20240625,175700,10276985,3865,3865,3865,3865,0
|
|
20240625,175600,10276985,3865,3865,3865,3865,0
|
|
20240625,175500,10276985,3865,3865,3865,3865,0
|
|
20240625,175400,10276985,3865,3865,3865,3865,0
|
|
20240625,175300,10276985,3865,3865,3865,3865,0
|
|
20240625,175200,10276985,3865,3865,3865,3865,0
|
|
20240625,175100,10276985,3865,3865,3865,3865,81
|
|
20240625,175000,10276985,3865,3865,3865,3865,0
|
|
20240625,174900,10276985,3865,3865,3865,3865,0
|
|
20240625,174800,10276985,3865,3865,3865,3865,0
|
|
20240625,174700,10276985,3865,3865,3865,3865,0
|
|
20240625,174600,10276985,3865,3865,3865,3865,0
|
|
20240625,174500,10276985,3865,3865,3865,3865,0
|
|
20240625,174400,10276985,3865,3865,3865,3865,0
|
|
20240625,174300,10276985,3865,3865,3865,3865,0
|
|
20240625,174200,10276985,3865,3865,3865,3865,0
|
|
20240625,174100,10276985,3865,3865,3865,3865,0
|
|
20240625,174000,10276985,3865,3865,3865,3865,0
|
|
20240625,173900,10276985,3865,3865,3865,3865,0
|
|
20240625,173800,10276985,3865,3865,3865,3865,0
|
|
20240625,173700,10276985,3865,3865,3865,3865,0
|
|
20240625,173600,10276985,3865,3865,3865,3865,0
|
|
20240625,173500,10276985,3865,3865,3865,3865,0
|
|
20240625,173400,10276985,3865,3865,3865,3865,0
|
|
20240625,173300,10276985,3865,3865,3865,3865,0
|
|
20240625,173200,10276985,3865,3865,3865,3865,0
|
|
20240625,173100,10276985,3865,3865,3865,3865,0
|
|
20240625,173000,10276985,3865,3865,3865,3865,0
|
|
20240625,172900,10276985,3865,3865,3865,3865,0
|
|
20240625,172800,10276985,3865,3865,3865,3865,0
|
|
20240625,172700,10276985,3865,3865,3865,3865,0
|
|
20240625,172600,10276985,3865,3865,3865,3865,0
|
|
20240625,172500,10276985,3865,3865,3865,3865,0
|
|
20240625,172400,10276985,3865,3865,3865,3865,0
|
|
20240625,172300,10276985,3865,3865,3865,3865,0
|
|
20240625,172200,10276985,3865,3865,3865,3865,0
|
|
20240625,172100,10276985,3865,3865,3865,3865,81
|
|
20240625,172000,10276985,3865,3865,3865,3865,0
|
|
20240625,171900,10276985,3865,3865,3865,3865,0
|
|
20240625,171800,10276985,3865,3865,3865,3865,0
|
|
20240625,171700,10276985,3865,3865,3865,3865,0
|
|
20240625,171600,10276985,3865,3865,3865,3865,0
|
|
20240625,171500,10276985,3865,3865,3865,3865,0
|
|
20240625,171400,10276985,3865,3865,3865,3865,0
|
|
20240625,171300,10276985,3865,3865,3865,3865,0
|
|
20240625,171200,10276985,3865,3865,3865,3865,0
|
|
20240625,171100,10276985,3865,3865,3865,3865,0
|
|
20240625,171000,10276985,3865,3865,3865,3865,0
|
|
20240625,170900,10276985,3865,3865,3865,3865,0
|
|
20240625,170800,10276985,3865,3865,3865,3865,0
|
|
20240625,170700,10276985,3865,3865,3865,3865,0
|
|
20240625,170600,10276985,3865,3865,3865,3865,0
|
|
20240625,170500,10276985,3865,3865,3865,3865,0
|
|
20240625,170400,10276985,3865,3865,3865,3865,0
|
|
20240625,170300,10276985,3865,3865,3865,3865,0
|
|
20240625,170200,10276985,3865,3865,3865,3865,0
|
|
20240625,170100,10276985,3865,3865,3865,3865,0
|
|
20240625,170000,10276985,3865,3865,3865,3865,0
|
|
20240625,165900,10276985,3865,3865,3865,3865,0
|
|
20240625,165800,10276985,3865,3865,3865,3865,0
|
|
20240625,165700,10276985,3865,3865,3865,3865,0
|
|
20240625,165600,10276985,3865,3865,3865,3865,0
|
|
20240625,165500,10276985,3865,3865,3865,3865,0
|
|
20240625,165400,10276985,3865,3865,3865,3865,0
|
|
20240625,165300,10276985,3865,3865,3865,3865,0
|
|
20240625,165200,10276985,3865,3865,3865,3865,0
|
|
20240625,165100,10276985,3865,3865,3865,3865,81
|
|
20240625,165000,10276985,3865,3865,3865,3865,0
|
|
20240625,164900,10276985,3865,3865,3865,3865,0
|
|
20240625,164800,10276985,3865,3865,3865,3865,0
|
|
20240625,164700,10276985,3865,3865,3865,3865,0
|
|
20240625,164600,10276985,3865,3865,3865,3865,0
|
|
20240625,164500,10276985,3865,3865,3865,3865,0
|
|
20240625,164400,10276985,3865,3865,3865,3865,0
|
|
20240625,164300,10276985,3865,3865,3865,3865,0
|
|
20240625,164200,10276985,3865,3865,3865,3865,0
|
|
20240625,164100,10276985,3865,3865,3865,3865,0
|
|
20240625,164000,10276985,3865,3865,3865,3865,0
|
|
20240625,163900,10276985,3865,3865,3865,3865,0
|
|
20240625,163800,10276985,3865,3865,3865,3865,0
|
|
20240625,163700,10276985,3865,3865,3865,3865,0
|
|
20240625,163600,10276985,3865,3865,3865,3865,0
|
|
20240625,163500,10276985,3865,3865,3865,3865,0
|
|
20240625,163400,10276985,3865,3865,3865,3865,0
|
|
20240625,163300,10276985,3865,3865,3865,3865,0
|
|
20240625,163200,10276985,3865,3865,3865,3865,0
|
|
20240625,163100,10276985,3865,3865,3865,3865,0
|
|
20240625,163000,10276985,3865,3865,3865,3865,0
|
|
20240625,162900,10276985,3865,3865,3865,3865,0
|
|
20240625,162800,10276985,3865,3865,3865,3865,0
|
|
20240625,162700,10276985,3865,3865,3865,3865,0
|
|
20240625,162600,10276985,3865,3865,3865,3865,0
|
|
20240625,162500,10276985,3865,3865,3865,3865,0
|
|
20240625,162400,10276985,3865,3865,3865,3865,0
|
|
20240625,162300,10276985,3865,3865,3865,3865,0
|
|
20240625,162200,10276985,3865,3865,3865,3865,0
|
|
20240625,162100,10276985,3865,3865,3865,3865,81
|
|
20240625,162000,10276985,3865,3865,3865,3865,0
|
|
20240625,161900,10276985,3865,3865,3865,3865,0
|
|
20240625,161800,10276985,3865,3865,3865,3865,0
|
|
20240625,161700,10276985,3865,3865,3865,3865,0
|
|
20240625,161600,10276985,3865,3865,3865,3865,0
|
|
20240625,161500,10276985,3865,3865,3865,3865,0
|
|
20240625,161400,10276985,3865,3865,3865,3865,0
|
|
20240625,161300,10276985,3865,3865,3865,3865,0
|
|
20240625,161200,10276985,3865,3865,3865,3865,0
|
|
20240625,161100,10276985,3865,3865,3865,3865,0
|
|
20240625,161000,10276985,3865,3865,3865,3865,0
|
|
20240625,160900,10276985,3865,3865,3865,3865,0
|
|
20240625,160800,10276985,3865,3865,3865,3865,0
|
|
20240625,160700,10276985,3865,3865,3865,3865,0
|
|
20240625,160600,10276985,3865,3865,3865,3865,0
|
|
20240625,160500,10276985,3865,3865,3865,3865,0
|
|
20240625,160400,10276985,3865,3865,3865,3865,0
|
|
20240625,160300,10276985,3865,3865,3865,3865,0
|
|
20240625,160200,10276985,3865,3865,3865,3865,0
|
|
20240625,160100,10276985,3865,3865,3865,3865,0
|
|
20240625,160000,10276985,3865,3865,3865,3865,0
|
|
20240625,155900,10276985,3865,3865,3865,3865,0
|
|
20240625,155800,10276985,3865,3865,3865,3865,0
|
|
20240625,155700,10276985,3865,3865,3865,3865,0
|
|
20240625,155600,10276985,3865,3865,3865,3865,0
|
|
20240625,155500,10276985,3865,3865,3865,3865,0
|
|
20240625,155400,10276985,3865,3865,3865,3865,0
|
|
20240625,155300,10276985,3865,3865,3865,3865,0
|
|
20240625,155200,10276985,3865,3865,3865,3865,0
|
|
20240625,155100,10276985,3865,3865,3865,3865,81
|
|
20240625,155000,10276985,3865,3865,3865,3865,0
|
|
20240625,154900,10276985,3865,3865,3865,3865,0
|
|
20240625,154800,10276985,3865,3865,3865,3865,0
|
|
20240625,154700,10276985,3865,3865,3865,3865,0
|
|
20240625,154600,10276985,3865,3865,3865,3865,0
|
|
20240625,154500,10276985,3865,3865,3865,3865,0
|
|
20240625,154400,10276985,3865,3865,3865,3865,0
|
|
20240625,154300,10276985,3865,3865,3865,3865,0
|
|
20240625,154200,10276985,3865,3865,3865,3865,0
|
|
20240625,154100,10276985,3865,3865,3865,3865,0
|
|
20240625,154000,10276985,3865,3865,3865,3865,0
|
|
20240625,153900,10276985,3865,3865,3865,3865,0
|
|
20240625,153800,10276985,3865,3865,3865,3865,0
|
|
20240625,153700,10276985,3865,3865,3865,3865,0
|
|
20240625,153600,10276985,3865,3865,3865,3865,0
|
|
20240625,153500,10276985,3865,3865,3865,3865,0
|
|
20240625,153400,10276985,3865,3865,3865,3865,0
|
|
20240625,153300,10276985,3865,3865,3865,3865,0
|
|
20240625,153200,10276985,3865,3865,3865,3865,0
|
|
20240625,153100,10276985,3865,3865,3865,3865,0
|
|
20240625,153000,10276985,3865,3865,3865,3865,81
|
|
20240625,152900,9963920,3900,3900,3900,3900,0
|
|
20240625,152800,9963920,3900,3900,3900,3900,0
|
|
20240625,152700,9963920,3900,3900,3900,3900,0
|
|
20240625,152600,9963920,3900,3900,3900,3900,0
|
|
20240625,152500,9963920,3900,3900,3900,3900,0
|
|
20240625,152400,9963920,3900,3900,3900,3900,0
|
|
20240625,152300,9963920,3900,3900,3900,3900,0
|
|
20240625,152200,9963920,3900,3900,3900,3900,0
|
|
20240625,152100,9963920,3900,3900,3900,3900,0
|
|
20240625,152000,9963920,3900,3900,3900,3900,0
|
|
20240625,151900,9963920,3900,3900,3900,3900,0
|
|
20240625,151800,9963920,3900,3900,3900,3900,0
|
|
20240625,151700,9963920,3900,3900,3900,3900,0
|
|
20240625,151600,9963920,3900,3900,3900,3900,0
|
|
20240625,151500,9963920,3900,3900,3900,3900,0
|
|
20240625,151400,9963920,3900,3900,3900,3900,0
|
|
20240625,151300,9963920,3900,3900,3900,3900,0
|
|
20240625,151200,9963920,3900,3900,3900,3900,0
|
|
20240625,151100,9963920,3900,3900,3900,3900,0
|
|
20240625,151000,9963920,3900,3900,3900,3900,148
|
|
20240625,150900,9386720,3890,3890,3890,3890,376
|
|
20240625,150800,7924080,3890,3890,3890,3890,1
|
|
20240625,150700,7920190,3880,3880,3880,3880,15
|
|
20240625,150600,7861990,3875,3875,3875,3875,4
|
|
20240625,150500,7846490,3880,3880,3880,3880,0
|
|
20240625,150400,7846490,3880,3880,3880,3880,0
|
|
20240625,150300,7846490,3880,3880,3880,3880,5
|
|
20240625,150200,7827090,3880,3880,3880,3880,1
|
|
20240625,150100,7823210,3890,3890,3890,3890,0
|
|
20240625,150000,7823210,3890,3890,3890,3890,0
|
|
20240625,145900,7823210,3890,3890,3890,3890,0
|
|
20240625,145800,7823210,3890,3890,3890,3890,0
|
|
20240625,145700,7823210,3890,3890,3890,3890,0
|
|
20240625,145600,7823210,3890,3890,3890,3890,0
|
|
20240625,145500,7823210,3890,3890,3890,3890,0
|
|
20240625,145400,7823210,3890,3890,3890,3890,0
|
|
20240625,145300,7823210,3890,3890,3890,3890,0
|
|
20240625,145200,7823210,3890,3870,3890,3870,237
|
|
20240625,145100,6906000,3875,3880,3880,3875,58
|
|
20240625,145000,6681135,3885,3885,3885,3885,0
|
|
20240625,144900,6681135,3885,3885,3885,3885,220
|
|
20240625,144800,5826435,3890,3890,3890,3890,0
|
|
20240625,144700,5826435,3890,3890,3890,3890,0
|
|
20240625,144600,5826435,3890,3890,3890,3890,0
|
|
20240625,144500,5826435,3890,3890,3890,3890,0
|
|
20240625,144400,5826435,3890,3890,3890,3890,0
|
|
20240625,144300,5826435,3890,3890,3890,3890,0
|
|
20240625,144200,5826435,3890,3890,3890,3890,1
|
|
20240625,144100,5822545,3890,3890,3890,3890,0
|
|
20240625,144000,5822545,3890,3890,3890,3890,0
|
|
20240625,143900,5822545,3890,3890,3890,3890,0
|
|
20240625,143800,5822545,3890,3890,3890,3890,0
|
|
20240625,143700,5822545,3890,3890,3890,3890,0
|
|
20240625,143600,5822545,3890,3890,3890,3890,0
|
|
20240625,143500,5822545,3890,3890,3890,3890,0
|
|
20240625,143400,5822545,3890,3890,3890,3890,0
|
|
20240625,143300,5822545,3890,3890,3890,3890,0
|
|
20240625,143200,5822545,3890,3890,3890,3890,0
|
|
20240625,143100,5822545,3890,3890,3890,3890,0
|
|
20240625,143000,5822545,3890,3890,3890,3890,100
|
|
20240625,142900,5433545,3890,3890,3890,3890,0
|
|
20240625,142800,5433545,3890,3890,3890,3890,2
|
|
20240625,142700,5425765,3890,3890,3890,3890,2
|
|
20240625,142600,5417985,3890,3890,3890,3890,0
|
|
20240625,142500,5417985,3890,3890,3890,3890,0
|
|
20240625,142400,5417985,3890,3890,3890,3890,0
|
|
20240625,142300,5417985,3890,3890,3890,3890,0
|
|
20240625,142200,5417985,3890,3890,3890,3890,0
|
|
20240625,142100,5417985,3890,3890,3890,3890,0
|
|
20240625,142000,5417985,3890,3890,3890,3890,0
|
|
20240625,141900,5417985,3890,3890,3890,3890,10
|
|
20240625,141800,5379085,3890,3890,3890,3890,0
|
|
20240625,141700,5379085,3890,3890,3890,3890,0
|
|
20240625,141600,5379085,3890,3890,3890,3890,0
|
|
20240625,141500,5379085,3890,3890,3890,3890,0
|
|
20240625,141400,5379085,3890,3890,3890,3890,0
|
|
20240625,141300,5379085,3890,3890,3890,3890,0
|
|
20240625,141200,5379085,3890,3890,3890,3890,0
|
|
20240625,141100,5379085,3890,3890,3890,3890,4
|
|
20240625,141000,5363525,3900,3900,3900,3900,0
|
|
20240625,140900,5363525,3900,3900,3900,3900,0
|
|
20240625,140800,5363525,3900,3900,3900,3900,0
|
|
20240625,140700,5363525,3900,3900,3900,3900,0
|
|
20240625,140600,5363525,3900,3900,3900,3900,0
|
|
20240625,140500,5363525,3900,3900,3900,3900,0
|
|
20240625,140400,5363525,3900,3900,3900,3900,0
|
|
20240625,140300,5363525,3900,3900,3900,3900,0
|
|
20240625,140200,5363525,3900,3900,3900,3900,0
|
|
20240625,140100,5363525,3900,3900,3900,3900,0
|
|
20240625,140000,5363525,3900,3900,3900,3900,0
|
|
20240625,135900,5363525,3900,3900,3900,3900,0
|
|
20240625,135800,5363525,3900,3900,3900,3900,0
|
|
20240625,135700,5363525,3900,3900,3900,3900,0
|
|
20240625,135600,5363525,3900,3900,3900,3900,0
|
|
20240625,135500,5363525,3900,3900,3900,3900,0
|
|
20240625,135400,5363525,3900,3900,3900,3900,0
|
|
20240625,135300,5363525,3900,3900,3900,3900,0
|
|
20240625,135200,5363525,3900,3900,3900,3900,0
|
|
20240625,135100,5363525,3900,3900,3900,3900,0
|
|
20240625,135000,5363525,3900,3900,3900,3900,0
|
|
20240625,134900,5363525,3900,3900,3900,3900,0
|
|
20240625,134800,5363525,3900,3900,3900,3900,0
|
|
20240625,134700,5363525,3900,3900,3900,3900,2
|
|
20240625,134600,5355725,3900,3900,3900,3900,0
|
|
20240625,134500,5355725,3900,3900,3900,3900,0
|
|
20240625,134400,5355725,3900,3900,3900,3900,0
|
|
20240625,134300,5355725,3900,3900,3900,3900,0
|
|
20240625,134200,5355725,3900,3900,3900,3900,0
|
|
20240625,134100,5355725,3900,3900,3900,3900,0
|
|
20240625,134000,5355725,3900,3900,3900,3900,0
|
|
20240625,133900,5355725,3900,3900,3900,3900,0
|
|
20240625,133800,5355725,3900,3900,3900,3900,0
|
|
20240625,133700,5355725,3900,3900,3900,3900,0
|
|
20240625,133600,5355725,3900,3900,3900,3900,0
|
|
20240625,133500,5355725,3900,3900,3900,3900,0
|
|
20240625,133400,5355725,3900,3900,3900,3900,0
|
|
20240625,133300,5355725,3900,3900,3900,3900,0
|
|
20240625,133200,5355725,3900,3900,3900,3900,0
|
|
20240625,133100,5355725,3900,3900,3900,3900,0
|
|
20240625,133000,5355725,3900,3900,3900,3900,0
|
|
20240625,132900,5355725,3900,3900,3900,3900,0
|
|
20240625,132800,5355725,3900,3900,3900,3900,0
|
|
20240625,132700,5355725,3900,3900,3900,3900,0
|
|
20240625,132600,5355725,3900,3900,3900,3900,0
|
|
20240625,132500,5355725,3900,3900,3900,3900,0
|
|
20240625,132400,5355725,3900,3900,3900,3900,0
|
|
20240625,132300,5355725,3900,3900,3900,3900,0
|
|
20240625,132200,5355725,3900,3900,3900,3900,0
|
|
20240625,132100,5355725,3900,3900,3900,3900,0
|
|
20240625,132000,5355725,3900,3900,3900,3900,0
|
|
20240625,131900,5355725,3900,3900,3900,3900,0
|
|
20240625,131800,5355725,3900,3900,3900,3900,0
|
|
20240625,131700,5355725,3900,3900,3900,3900,0
|
|
20240625,131600,5355725,3900,3900,3900,3900,0
|
|
20240625,131500,5355725,3900,3900,3900,3900,0
|
|
20240625,131400,5355725,3900,3900,3900,3900,0
|
|
20240625,131300,5355725,3900,3900,3900,3900,0
|
|
20240625,131200,5355725,3900,3900,3900,3900,0
|
|
20240625,131100,5355725,3900,3900,3900,3900,0
|
|
20240625,131000,5355725,3900,3900,3900,3900,0
|
|
20240625,130900,5355725,3900,3900,3900,3900,0
|
|
20240625,130800,5355725,3900,3900,3900,3900,0
|
|
20240625,130700,5355725,3900,3900,3900,3900,0
|
|
20240625,130600,5355725,3900,3900,3900,3900,0
|
|
20240625,130500,5355725,3900,3900,3900,3900,0
|
|
20240625,130400,5355725,3900,3900,3900,3900,0
|
|
20240625,130300,5355725,3900,3900,3900,3900,0
|
|
20240625,130200,5355725,3900,3900,3900,3900,0
|
|
20240625,130100,5355725,3900,3900,3900,3900,0
|
|
20240625,130000,5355725,3900,3900,3900,3900,0
|
|
20240625,125900,5355725,3900,3900,3900,3900,0
|
|
20240625,125800,5355725,3900,3900,3900,3900,0
|
|
20240625,125700,5355725,3900,3900,3900,3900,0
|
|
20240625,125600,5355725,3900,3900,3900,3900,0
|
|
20240625,125500,5355725,3900,3900,3900,3900,0
|
|
20240625,125400,5355725,3900,3900,3900,3900,0
|
|
20240625,125300,5355725,3900,3900,3900,3900,0
|
|
20240625,125200,5355725,3900,3900,3900,3900,0
|
|
20240625,125100,5355725,3900,3900,3900,3900,0
|
|
20240625,125000,5355725,3900,3900,3900,3900,0
|
|
20240625,124900,5355725,3900,3900,3900,3900,0
|
|
20240625,124800,5355725,3900,3900,3900,3900,0
|
|
20240625,124700,5355725,3900,3900,3900,3900,0
|
|
20240625,124600,5355725,3900,3900,3900,3900,0
|
|
20240625,124500,5355725,3900,3900,3900,3900,0
|
|
20240625,124400,5355725,3900,3900,3900,3900,0
|
|
20240625,124300,5355725,3900,3900,3900,3900,0
|
|
20240625,124200,5355725,3900,3900,3900,3900,0
|
|
20240625,124100,5355725,3900,3900,3900,3900,0
|
|
20240625,124000,5355725,3900,3900,3900,3900,0
|
|
20240625,123900,5355725,3900,3900,3900,3900,0
|
|
20240625,123800,5355725,3900,3900,3900,3900,1
|
|
20240625,123700,5351825,3900,3900,3900,3900,0
|
|
20240625,123600,5351825,3900,3900,3900,3900,0
|
|
20240625,123500,5351825,3900,3900,3900,3900,0
|
|
20240625,123400,5351825,3900,3900,3900,3900,0
|
|
20240625,123300,5351825,3900,3900,3900,3900,0
|
|
20240625,123200,5351825,3900,3900,3900,3900,0
|
|
20240625,123100,5351825,3900,3900,3900,3900,0
|
|
20240625,123000,5351825,3900,3900,3900,3900,0
|
|
20240625,122900,5351825,3900,3900,3900,3900,0
|
|
20240625,122800,5351825,3900,3900,3900,3900,0
|
|
20240625,122700,5351825,3900,3900,3900,3900,0
|
|
20240625,122600,5351825,3900,3900,3900,3900,0
|
|
20240625,122500,5351825,3900,3900,3900,3900,0
|
|
20240625,122400,5351825,3900,3900,3900,3900,0
|
|
20240625,122300,5351825,3900,3900,3900,3900,0
|
|
20240625,122200,5351825,3900,3900,3900,3900,0
|
|
20240625,122100,5351825,3900,3900,3900,3900,1
|
|
20240625,122000,5347925,3900,3900,3900,3900,0
|
|
20240625,121900,5347925,3900,3900,3900,3900,0
|
|
20240625,121800,5347925,3900,3900,3900,3900,0
|
|
20240625,121700,5347925,3900,3900,3900,3900,0
|
|
20240625,121600,5347925,3900,3900,3900,3900,0
|
|
20240625,121500,5347925,3900,3900,3900,3900,0
|
|
20240625,121400,5347925,3900,3900,3900,3900,0
|
|
20240625,121300,5347925,3900,3900,3900,3900,0
|
|
20240625,121200,5347925,3900,3900,3900,3900,0
|
|
20240625,121100,5347925,3900,3900,3900,3900,0
|
|
20240625,121000,5347925,3900,3900,3900,3900,0
|
|
20240625,120900,5347925,3900,3900,3900,3900,0
|
|
20240625,120800,5347925,3900,3900,3900,3900,0
|
|
20240625,120700,5347925,3900,3900,3900,3900,0
|
|
20240625,120600,5347925,3900,3900,3900,3900,0
|
|
20240625,120500,5347925,3900,3900,3900,3900,0
|
|
20240625,120400,5347925,3900,3900,3900,3900,0
|
|
20240625,120300,5347925,3900,3900,3900,3900,0
|
|
20240625,120200,5347925,3900,3900,3900,3900,0
|
|
20240625,120100,5347925,3900,3900,3900,3900,0
|
|
20240625,120000,5347925,3900,3900,3900,3900,0
|
|
20240625,115900,5347925,3900,3900,3900,3900,0
|
|
20240625,115800,5347925,3900,3900,3900,3900,0
|
|
20240625,115700,5347925,3900,3900,3900,3900,0
|
|
20240625,115600,5347925,3900,3900,3900,3900,20
|
|
20240625,115500,5269925,3900,3900,3900,3900,200
|
|
20240625,115400,4489925,3900,3900,3900,3900,0
|
|
20240625,115300,4489925,3900,3900,3900,3900,0
|
|
20240625,115200,4489925,3900,3900,3900,3900,0
|
|
20240625,115100,4489925,3900,3900,3900,3900,0
|
|
20240625,115000,4489925,3900,3900,3900,3900,20
|
|
20240625,114900,4411925,3900,3900,3900,3900,0
|
|
20240625,114800,4411925,3900,3900,3900,3900,0
|
|
20240625,114700,4411925,3900,3900,3900,3900,0
|
|
20240625,114600,4411925,3900,3900,3900,3900,0
|
|
20240625,114500,4411925,3900,3900,3900,3900,0
|
|
20240625,114400,4411925,3900,3900,3900,3900,0
|
|
20240625,114300,4411925,3900,3900,3900,3900,0
|
|
20240625,114200,4411925,3900,3900,3900,3900,0
|
|
20240625,114100,4411925,3900,3900,3900,3900,0
|
|
20240625,114000,4411925,3900,3900,3900,3900,0
|
|
20240625,113900,4411925,3900,3900,3900,3900,0
|
|
20240625,113800,4411925,3900,3900,3900,3900,0
|
|
20240625,113700,4411925,3900,3900,3900,3900,0
|
|
20240625,113600,4411925,3900,3900,3900,3900,0
|
|
20240625,113500,4411925,3900,3900,3900,3900,0
|
|
20240625,113400,4411925,3900,3900,3900,3900,0
|
|
20240625,113300,4411925,3900,3900,3900,3900,0
|
|
20240625,113200,4411925,3900,3900,3900,3900,0
|
|
20240625,113100,4411925,3900,3900,3900,3900,0
|
|
20240625,113000,4411925,3900,3900,3900,3900,0
|
|
20240625,112900,4411925,3900,3900,3900,3900,2
|
|
20240625,112800,4404125,3900,3900,3900,3900,18
|
|
20240625,112700,4333925,3900,3900,3900,3900,12
|
|
20240625,112600,4287125,3900,3900,3900,3900,5
|
|
20240625,112500,4267625,3900,3900,3900,3900,0
|
|
20240625,112400,4267625,3900,3900,3900,3900,0
|
|
20240625,112300,4267625,3900,3900,3900,3900,0
|
|
20240625,112200,4267625,3900,3900,3900,3900,0
|
|
20240625,112100,4267625,3900,3900,3900,3900,0
|
|
20240625,112000,4267625,3900,3900,3900,3900,0
|
|
20240625,111900,4267625,3900,3900,3900,3900,0
|
|
20240625,111800,4267625,3900,3900,3900,3900,0
|
|
20240625,111700,4267625,3900,3900,3900,3900,0
|
|
20240625,111600,4267625,3900,3900,3900,3900,0
|
|
20240625,111500,4267625,3900,3900,3900,3900,0
|
|
20240625,111400,4267625,3900,3900,3900,3900,0
|
|
20240625,111300,4267625,3900,3900,3900,3900,0
|
|
20240625,111200,4267625,3900,3900,3900,3900,0
|
|
20240625,111100,4267625,3900,3900,3900,3900,0
|
|
20240625,111000,4267625,3900,3900,3900,3900,23
|
|
20240625,110900,4177925,3900,3900,3900,3900,0
|
|
20240625,110800,4177925,3900,3900,3900,3900,100
|
|
20240625,110700,3787925,3900,3900,3900,3900,0
|
|
20240625,110600,3787925,3900,3900,3900,3900,294
|
|
20240625,110500,2641325,3900,3900,3900,3900,2
|
|
20240625,110400,2633525,3900,3900,3900,3900,0
|
|
20240625,110300,2633525,3900,3900,3900,3900,0
|
|
20240625,110200,2633525,3900,3900,3900,3900,0
|
|
20240625,110100,2633525,3900,3900,3900,3900,0
|
|
20240625,110000,2633525,3900,3900,3900,3900,0
|
|
20240625,105900,2633525,3900,3900,3900,3900,0
|
|
20240625,105800,2633525,3900,3900,3900,3900,0
|
|
20240625,105700,2633525,3900,3900,3900,3900,0
|
|
20240625,105600,2633525,3900,3900,3900,3900,0
|
|
20240625,105500,2633525,3900,3900,3900,3900,0
|
|
20240625,105400,2633525,3900,3900,3900,3900,0
|
|
20240625,105300,2633525,3900,3900,3900,3900,0
|
|
20240625,105200,2633525,3900,3900,3900,3900,0
|
|
20240625,105100,2633525,3900,3900,3900,3900,0
|
|
20240625,105000,2633525,3900,3900,3900,3900,0
|
|
20240625,104900,2633525,3900,3900,3900,3900,0
|
|
20240625,104800,2633525,3900,3900,3900,3900,0
|
|
20240625,104700,2633525,3900,3900,3900,3900,0
|
|
20240625,104600,2633525,3900,3900,3900,3900,0
|
|
20240625,104500,2633525,3900,3900,3900,3900,0
|
|
20240625,104400,2633525,3900,3900,3900,3900,0
|
|
20240625,104300,2633525,3900,3900,3900,3900,0
|
|
20240625,104200,2633525,3900,3900,3900,3900,0
|
|
20240625,104100,2633525,3900,3900,3900,3900,0
|
|
20240625,104000,2633525,3900,3900,3900,3900,0
|
|
20240625,103900,2633525,3900,3900,3900,3900,0
|
|
20240625,103800,2633525,3900,3900,3900,3900,0
|
|
20240625,103700,2633525,3900,3900,3900,3900,0
|
|
20240625,103600,2633525,3900,3900,3900,3900,0
|
|
20240625,103500,2633525,3900,3900,3900,3900,1
|
|
20240625,103400,2629625,3900,3900,3900,3900,0
|
|
20240625,103300,2629625,3900,3900,3900,3900,0
|
|
20240625,103200,2629625,3900,3900,3900,3900,0
|
|
20240625,103100,2629625,3900,3900,3900,3900,3
|
|
20240625,103000,2617925,3900,3900,3900,3900,0
|
|
20240625,102900,2617925,3900,3900,3900,3900,0
|
|
20240625,102800,2617925,3900,3900,3900,3900,0
|
|
20240625,102700,2617925,3900,3900,3900,3900,0
|
|
20240625,102600,2617925,3900,3900,3900,3900,0
|
|
20240625,102500,2617925,3900,3900,3900,3900,0
|
|
20240625,102400,2617925,3900,3900,3900,3900,0
|
|
20240625,102300,2617925,3900,3900,3900,3900,0
|
|
20240625,102200,2617925,3900,3900,3900,3900,0
|
|
20240625,102100,2617925,3900,3900,3900,3900,0
|
|
20240625,102000,2617925,3900,3900,3900,3900,0
|
|
20240625,101900,2617925,3900,3900,3900,3900,0
|
|
20240625,101800,2617925,3900,3900,3900,3900,0
|
|
20240625,101700,2617925,3900,3900,3900,3900,0
|
|
20240625,101600,2617925,3900,3900,3900,3900,0
|
|
20240625,101500,2617925,3900,3900,3900,3900,0
|
|
20240625,101400,2617925,3900,3900,3900,3900,0
|
|
20240625,101300,2617925,3900,3900,3900,3900,0
|
|
20240625,101200,2617925,3900,3900,3900,3900,0
|
|
20240625,101100,2617925,3900,3900,3900,3900,0
|
|
20240625,101000,2617925,3900,3900,3900,3900,0
|
|
20240625,100900,2617925,3900,3900,3900,3900,0
|
|
20240625,100800,2617925,3900,3900,3900,3900,0
|
|
20240625,100700,2617925,3900,3900,3900,3900,0
|
|
20240625,100600,2617925,3900,3900,3900,3900,0
|
|
20240625,100500,2617925,3900,3900,3900,3900,0
|
|
20240625,100400,2617925,3900,3900,3900,3900,0
|
|
20240625,100300,2617925,3900,3900,3900,3900,25
|
|
20240625,100200,2520425,3900,3900,3900,3900,0
|
|
20240625,100100,2520425,3900,3895,3900,3895,2
|
|
20240625,100000,2512630,3890,3895,3895,3890,41
|
|
20240625,095900,2353000,3900,3900,3900,3900,257
|
|
20240625,095800,1350700,3900,3900,3900,3900,0
|
|
20240625,095700,1350700,3900,3900,3900,3900,0
|
|
20240625,095600,1350700,3900,3900,3900,3900,2
|
|
20240625,095500,1342900,3900,3900,3900,3900,0
|
|
20240625,095400,1342900,3900,3900,3900,3900,0
|
|
20240625,095300,1342900,3900,3900,3900,3900,50
|
|
20240625,095200,1147900,3900,3900,3900,3900,0
|
|
20240625,095100,1147900,3900,3900,3900,3900,1
|
|
20240625,095000,1144000,3900,3900,3900,3900,0
|
|
20240625,094900,1144000,3900,3900,3900,3900,0
|
|
20240625,094800,1144000,3900,3900,3900,3900,0
|
|
20240625,094700,1144000,3900,3900,3900,3900,0
|
|
20240625,094600,1144000,3900,3900,3900,3900,0
|
|
20240625,094500,1144000,3900,3900,3900,3900,0
|
|
20240625,094400,1144000,3900,3900,3900,3900,0
|
|
20240625,094300,1144000,3900,3900,3900,3900,0
|
|
20240625,094200,1144000,3900,3900,3900,3900,3
|
|
20240625,094100,1132300,3905,3905,3905,3905,0
|
|
20240625,094000,1132300,3905,3905,3905,3905,0
|
|
20240625,093900,1132300,3905,3905,3905,3905,0
|
|
20240625,093800,1132300,3905,3905,3905,3905,0
|
|
20240625,093700,1132300,3905,3905,3905,3905,0
|
|
20240625,093600,1132300,3905,3905,3905,3905,0
|
|
20240625,093500,1132300,3905,3905,3905,3905,0
|
|
20240625,093400,1132300,3905,3905,3905,3905,3
|
|
20240625,093300,1120585,3905,3905,3905,3905,0
|
|
20240625,093200,1120585,3905,3905,3905,3905,0
|
|
20240625,093100,1120585,3905,3905,3905,3905,0
|
|
20240625,093000,1120585,3905,3905,3905,3905,1
|
|
20240625,092900,1116680,3900,3900,3900,3900,2
|
|
20240625,092800,1108880,3900,3900,3900,3900,0
|
|
20240625,092700,1108880,3900,3900,3900,3900,0
|
|
20240625,092600,1108880,3900,3900,3900,3900,0
|
|
20240625,092500,1108880,3900,3900,3900,3900,0
|
|
20240625,092400,1108880,3900,3900,3900,3900,0
|
|
20240625,092300,1108880,3900,3900,3900,3900,0
|
|
20240625,092200,1108880,3900,3900,3900,3900,14
|
|
20240625,092100,1054280,3870,3900,3900,3870,150
|
|
20240625,092000,472505,3905,3905,3905,3905,0
|
|
20240625,091900,472505,3905,3905,3905,3905,0
|
|
20240625,091800,472505,3905,3905,3905,3905,0
|
|
20240625,091700,472505,3905,3905,3905,3905,0
|
|
20240625,091600,472505,3905,3905,3905,3905,0
|
|
20240625,091500,472505,3905,3905,3905,3905,0
|
|
20240625,091400,472505,3905,3905,3905,3905,0
|
|
20240625,091300,472505,3905,3905,3905,3905,0
|
|
20240625,091200,472505,3905,3905,3905,3905,0
|
|
20240625,091100,472505,3905,3905,3905,3905,0
|
|
20240625,091000,472505,3905,3905,3905,3905,0
|
|
20240625,090900,472505,3905,3905,3905,3905,0
|
|
20240625,090800,472505,3905,3905,3905,3905,0
|
|
20240625,090700,472505,3905,3905,3905,3905,0
|
|
20240625,090600,472505,3905,3905,3905,3905,0
|
|
20240625,090500,472505,3905,3905,3905,3905,0
|
|
20240625,090400,472505,3905,3905,3905,3905,2
|
|
20240625,090300,464695,3905,3905,3905,3905,6
|
|
20240625,090200,441265,3905,3905,3905,3905,0
|
|
20240625,090100,441265,3905,3905,3905,3905,0
|
|
20240625,090000,441265,3905,3905,3905,3905,113
|