650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,194700,92628030,7720,7720,7720,7720,916
|
|
20240625,194600,92628030,7720,7720,7720,7720,0
|
|
20240625,194500,92628030,7720,7720,7720,7720,0
|
|
20240625,194400,92628030,7720,7720,7720,7720,0
|
|
20240625,194300,92628030,7720,7720,7720,7720,0
|
|
20240625,194200,92628030,7720,7720,7720,7720,0
|
|
20240625,194100,92628030,7720,7720,7720,7720,0
|
|
20240625,194000,92628030,7720,7720,7720,7720,0
|
|
20240625,193900,92628030,7720,7720,7720,7720,0
|
|
20240625,193800,92628030,7720,7720,7720,7720,0
|
|
20240625,193700,92628030,7720,7720,7720,7720,0
|
|
20240625,193600,92628030,7720,7720,7720,7720,0
|
|
20240625,193500,92628030,7720,7720,7720,7720,0
|
|
20240625,193400,92628030,7720,7720,7720,7720,0
|
|
20240625,193300,92628030,7720,7720,7720,7720,0
|
|
20240625,193200,92628030,7720,7720,7720,7720,0
|
|
20240625,193100,92628030,7720,7720,7720,7720,0
|
|
20240625,193000,92628030,7720,7720,7720,7720,0
|
|
20240625,192900,92628030,7720,7720,7720,7720,0
|
|
20240625,192800,92628030,7720,7720,7720,7720,0
|
|
20240625,192700,92628030,7720,7720,7720,7720,0
|
|
20240625,192600,92628030,7720,7720,7720,7720,0
|
|
20240625,192500,92628030,7720,7720,7720,7720,0
|
|
20240625,192400,92628030,7720,7720,7720,7720,0
|
|
20240625,192300,92628030,7720,7720,7720,7720,0
|
|
20240625,192200,92628030,7720,7720,7720,7720,0
|
|
20240625,192100,92628030,7720,7720,7720,7720,0
|
|
20240625,192000,92628030,7720,7720,7720,7720,0
|
|
20240625,191900,92628030,7720,7720,7720,7720,0
|
|
20240625,191800,92628030,7720,7720,7720,7720,0
|
|
20240625,191700,92628030,7720,7720,7720,7720,916
|
|
20240625,191600,92628030,7720,7720,7720,7720,0
|
|
20240625,191500,92628030,7720,7720,7720,7720,0
|
|
20240625,191400,92628030,7720,7720,7720,7720,0
|
|
20240625,191300,92628030,7720,7720,7720,7720,0
|
|
20240625,191200,92628030,7720,7720,7720,7720,0
|
|
20240625,191100,92628030,7720,7720,7720,7720,0
|
|
20240625,191000,92628030,7720,7720,7720,7720,0
|
|
20240625,190900,92628030,7720,7720,7720,7720,0
|
|
20240625,190800,92628030,7720,7720,7720,7720,0
|
|
20240625,190700,92628030,7720,7720,7720,7720,0
|
|
20240625,190600,92628030,7720,7720,7720,7720,0
|
|
20240625,190500,92628030,7720,7720,7720,7720,0
|
|
20240625,190400,92628030,7720,7720,7720,7720,0
|
|
20240625,190300,92628030,7720,7720,7720,7720,0
|
|
20240625,190200,92628030,7720,7720,7720,7720,0
|
|
20240625,190100,92628030,7720,7720,7720,7720,0
|
|
20240625,190000,92628030,7720,7720,7720,7720,0
|
|
20240625,185900,92628030,7720,7720,7720,7720,0
|
|
20240625,185800,92628030,7720,7720,7720,7720,0
|
|
20240625,185700,92628030,7720,7720,7720,7720,0
|
|
20240625,185600,92628030,7720,7720,7720,7720,0
|
|
20240625,185500,92628030,7720,7720,7720,7720,0
|
|
20240625,185400,92628030,7720,7720,7720,7720,0
|
|
20240625,185300,92628030,7720,7720,7720,7720,0
|
|
20240625,185200,92628030,7720,7720,7720,7720,0
|
|
20240625,185100,92628030,7720,7720,7720,7720,0
|
|
20240625,185000,92628030,7720,7720,7720,7720,0
|
|
20240625,184900,92628030,7720,7720,7720,7720,0
|
|
20240625,184800,92628030,7720,7720,7720,7720,0
|
|
20240625,184700,92628030,7720,7720,7720,7720,916
|
|
20240625,184600,92628030,7720,7720,7720,7720,0
|
|
20240625,184500,92628030,7720,7720,7720,7720,0
|
|
20240625,184400,92628030,7720,7720,7720,7720,0
|
|
20240625,184300,92628030,7720,7720,7720,7720,0
|
|
20240625,184200,92628030,7720,7720,7720,7720,0
|
|
20240625,184100,92628030,7720,7720,7720,7720,0
|
|
20240625,184000,92628030,7720,7720,7720,7720,0
|
|
20240625,183900,92628030,7720,7720,7720,7720,0
|
|
20240625,183800,92628030,7720,7720,7720,7720,0
|
|
20240625,183700,92628030,7720,7720,7720,7720,0
|
|
20240625,183600,92628030,7720,7720,7720,7720,0
|
|
20240625,183500,92628030,7720,7720,7720,7720,0
|
|
20240625,183400,92628030,7720,7720,7720,7720,0
|
|
20240625,183300,92628030,7720,7720,7720,7720,0
|
|
20240625,183200,92628030,7720,7720,7720,7720,0
|
|
20240625,183100,92628030,7720,7720,7720,7720,0
|
|
20240625,183000,92628030,7720,7720,7720,7720,0
|
|
20240625,182900,92628030,7720,7720,7720,7720,0
|
|
20240625,182800,92628030,7720,7720,7720,7720,0
|
|
20240625,182700,92628030,7720,7720,7720,7720,0
|
|
20240625,182600,92628030,7720,7720,7720,7720,0
|
|
20240625,182500,92628030,7720,7720,7720,7720,0
|
|
20240625,182400,92628030,7720,7720,7720,7720,0
|
|
20240625,182300,92628030,7720,7720,7720,7720,0
|
|
20240625,182200,92628030,7720,7720,7720,7720,0
|
|
20240625,182100,92628030,7720,7720,7720,7720,0
|
|
20240625,182000,92628030,7720,7720,7720,7720,0
|
|
20240625,181900,92628030,7720,7720,7720,7720,0
|
|
20240625,181800,92628030,7720,7720,7720,7720,0
|
|
20240625,181700,92628030,7720,7720,7720,7720,916
|
|
20240625,181600,92628030,7720,7720,7720,7720,0
|
|
20240625,181500,92628030,7720,7720,7720,7720,0
|
|
20240625,181400,92628030,7720,7720,7720,7720,0
|
|
20240625,181300,92628030,7720,7720,7720,7720,0
|
|
20240625,181200,92628030,7720,7720,7720,7720,0
|
|
20240625,181100,92628030,7720,7720,7720,7720,0
|
|
20240625,181000,92628030,7720,7720,7720,7720,0
|
|
20240625,180900,92628030,7720,7720,7720,7720,0
|
|
20240625,180800,92628030,7720,7720,7720,7720,0
|
|
20240625,180700,92628030,7720,7720,7720,7720,0
|
|
20240625,180600,92628030,7720,7720,7720,7720,0
|
|
20240625,180500,92628030,7720,7720,7720,7720,0
|
|
20240625,180400,92628030,7720,7720,7720,7720,0
|
|
20240625,180300,92628030,7720,7720,7720,7720,0
|
|
20240625,180200,92628030,7720,7720,7720,7720,0
|
|
20240625,180100,92628030,7720,7720,7720,7720,0
|
|
20240625,180000,92628030,7720,7720,7720,7720,0
|
|
20240625,175900,92628030,7720,7720,7720,7720,0
|
|
20240625,175800,92628030,7720,7720,7720,7720,0
|
|
20240625,175700,92628030,7720,7720,7720,7720,0
|
|
20240625,175600,92628030,7720,7720,7720,7720,0
|
|
20240625,175500,92628030,7720,7720,7720,7720,0
|
|
20240625,175400,92628030,7720,7720,7720,7720,0
|
|
20240625,175300,92628030,7720,7720,7720,7720,0
|
|
20240625,175200,92628030,7720,7720,7720,7720,0
|
|
20240625,175100,92628030,7720,7720,7720,7720,0
|
|
20240625,175000,92628030,7720,7720,7720,7720,0
|
|
20240625,174900,92628030,7720,7720,7720,7720,0
|
|
20240625,174800,92628030,7720,7720,7720,7720,0
|
|
20240625,174700,92628030,7720,7720,7720,7720,916
|
|
20240625,174600,92628030,7720,7720,7720,7720,0
|
|
20240625,174500,92628030,7720,7720,7720,7720,0
|
|
20240625,174400,92628030,7720,7720,7720,7720,0
|
|
20240625,174300,92628030,7720,7720,7720,7720,0
|
|
20240625,174200,92628030,7720,7720,7720,7720,0
|
|
20240625,174100,92628030,7720,7720,7720,7720,0
|
|
20240625,174000,92628030,7720,7720,7720,7720,0
|
|
20240625,173900,92628030,7720,7720,7720,7720,0
|
|
20240625,173800,92628030,7720,7720,7720,7720,0
|
|
20240625,173700,92628030,7720,7720,7720,7720,0
|
|
20240625,173600,92628030,7720,7720,7720,7720,0
|
|
20240625,173500,92628030,7720,7720,7720,7720,0
|
|
20240625,173400,92628030,7720,7720,7720,7720,0
|
|
20240625,173300,92628030,7720,7720,7720,7720,0
|
|
20240625,173200,92628030,7720,7720,7720,7720,0
|
|
20240625,173100,92628030,7720,7720,7720,7720,0
|
|
20240625,173000,92628030,7720,7720,7720,7720,0
|
|
20240625,172900,92628030,7720,7720,7720,7720,0
|
|
20240625,172800,92628030,7720,7720,7720,7720,0
|
|
20240625,172700,92628030,7720,7720,7720,7720,0
|
|
20240625,172600,92628030,7720,7720,7720,7720,0
|
|
20240625,172500,92628030,7720,7720,7720,7720,0
|
|
20240625,172400,92628030,7720,7720,7720,7720,0
|
|
20240625,172300,92628030,7720,7720,7720,7720,0
|
|
20240625,172200,92628030,7720,7720,7720,7720,0
|
|
20240625,172100,92628030,7720,7720,7720,7720,0
|
|
20240625,172000,92628030,7720,7720,7720,7720,0
|
|
20240625,171900,92628030,7720,7720,7720,7720,0
|
|
20240625,171800,92628030,7720,7720,7720,7720,0
|
|
20240625,171700,92628030,7720,7720,7720,7720,916
|
|
20240625,171600,92628030,7720,7720,7720,7720,0
|
|
20240625,171500,92628030,7720,7720,7720,7720,0
|
|
20240625,171400,92628030,7720,7720,7720,7720,0
|
|
20240625,171300,92628030,7720,7720,7720,7720,0
|
|
20240625,171200,92628030,7720,7720,7720,7720,0
|
|
20240625,171100,92628030,7720,7720,7720,7720,0
|
|
20240625,171000,92628030,7720,7720,7720,7720,0
|
|
20240625,170900,92628030,7720,7720,7720,7720,0
|
|
20240625,170800,92628030,7720,7720,7720,7720,0
|
|
20240625,170700,92628030,7720,7720,7720,7720,0
|
|
20240625,170600,92628030,7720,7720,7720,7720,0
|
|
20240625,170500,92628030,7720,7720,7720,7720,0
|
|
20240625,170400,92628030,7720,7720,7720,7720,0
|
|
20240625,170300,92628030,7720,7720,7720,7720,0
|
|
20240625,170200,92628030,7720,7720,7720,7720,0
|
|
20240625,170100,92628030,7720,7720,7720,7720,0
|
|
20240625,170000,92628030,7720,7720,7720,7720,0
|
|
20240625,165900,92628030,7720,7720,7720,7720,0
|
|
20240625,165800,92628030,7720,7720,7720,7720,0
|
|
20240625,165700,92628030,7720,7720,7720,7720,0
|
|
20240625,165600,92628030,7720,7720,7720,7720,0
|
|
20240625,165500,92628030,7720,7720,7720,7720,0
|
|
20240625,165400,92628030,7720,7720,7720,7720,0
|
|
20240625,165300,92628030,7720,7720,7720,7720,0
|
|
20240625,165200,92628030,7720,7720,7720,7720,0
|
|
20240625,165100,92628030,7720,7720,7720,7720,0
|
|
20240625,165000,92628030,7720,7720,7720,7720,0
|
|
20240625,164900,92628030,7720,7720,7720,7720,0
|
|
20240625,164800,92628030,7720,7720,7720,7720,0
|
|
20240625,164700,92628030,7720,7720,7720,7720,916
|
|
20240625,164600,92628030,7720,7720,7720,7720,0
|
|
20240625,164500,92628030,7720,7720,7720,7720,0
|
|
20240625,164400,92628030,7720,7720,7720,7720,0
|
|
20240625,164300,92628030,7720,7720,7720,7720,0
|
|
20240625,164200,92628030,7720,7720,7720,7720,0
|
|
20240625,164100,92628030,7720,7720,7720,7720,0
|
|
20240625,164000,92628030,7720,7720,7720,7720,0
|
|
20240625,163900,92628030,7720,7720,7720,7720,0
|
|
20240625,163800,92628030,7720,7720,7720,7720,0
|
|
20240625,163700,92628030,7720,7720,7720,7720,0
|
|
20240625,163600,92628030,7720,7720,7720,7720,0
|
|
20240625,163500,92628030,7720,7720,7720,7720,0
|
|
20240625,163400,92628030,7720,7720,7720,7720,0
|
|
20240625,163300,92628030,7720,7720,7720,7720,0
|
|
20240625,163200,92628030,7720,7720,7720,7720,0
|
|
20240625,163100,92628030,7720,7720,7720,7720,0
|
|
20240625,163000,92628030,7720,7720,7720,7720,0
|
|
20240625,162900,92628030,7720,7720,7720,7720,0
|
|
20240625,162800,92628030,7720,7720,7720,7720,0
|
|
20240625,162700,92628030,7720,7720,7720,7720,0
|
|
20240625,162600,92628030,7720,7720,7720,7720,0
|
|
20240625,162500,92628030,7720,7720,7720,7720,0
|
|
20240625,162400,92628030,7720,7720,7720,7720,0
|
|
20240625,162300,92628030,7720,7720,7720,7720,0
|
|
20240625,162200,92628030,7720,7720,7720,7720,0
|
|
20240625,162100,92628030,7720,7720,7720,7720,0
|
|
20240625,162000,92628030,7720,7720,7720,7720,0
|
|
20240625,161900,92628030,7720,7720,7720,7720,0
|
|
20240625,161800,92628030,7720,7720,7720,7720,0
|
|
20240625,161700,92628030,7720,7720,7720,7720,916
|
|
20240625,161600,92628030,7720,7720,7720,7720,0
|
|
20240625,161500,92628030,7720,7720,7720,7720,0
|
|
20240625,161400,92628030,7720,7720,7720,7720,0
|
|
20240625,161300,92628030,7720,7720,7720,7720,0
|
|
20240625,161200,92628030,7720,7720,7720,7720,0
|
|
20240625,161100,92628030,7720,7720,7720,7720,0
|
|
20240625,161000,92628030,7720,7720,7720,7720,0
|
|
20240625,160900,92628030,7720,7720,7720,7720,0
|
|
20240625,160800,92628030,7720,7720,7720,7720,0
|
|
20240625,160700,92628030,7720,7720,7720,7720,0
|
|
20240625,160600,92628030,7720,7720,7720,7720,0
|
|
20240625,160500,92628030,7720,7720,7720,7720,0
|
|
20240625,160400,92628030,7720,7720,7720,7720,0
|
|
20240625,160300,92628030,7720,7720,7720,7720,0
|
|
20240625,160200,92628030,7720,7720,7720,7720,0
|
|
20240625,160100,92628030,7720,7720,7720,7720,0
|
|
20240625,160000,92628030,7720,7720,7720,7720,0
|
|
20240625,155900,92628030,7720,7720,7720,7720,0
|
|
20240625,155800,92628030,7720,7720,7720,7720,0
|
|
20240625,155700,92628030,7720,7720,7720,7720,0
|
|
20240625,155600,92628030,7720,7720,7720,7720,0
|
|
20240625,155500,92628030,7720,7720,7720,7720,0
|
|
20240625,155400,92628030,7720,7720,7720,7720,0
|
|
20240625,155300,92628030,7720,7720,7720,7720,0
|
|
20240625,155200,92628030,7720,7720,7720,7720,0
|
|
20240625,155100,92628030,7720,7720,7720,7720,0
|
|
20240625,155000,92628030,7720,7720,7720,7720,0
|
|
20240625,154900,92628030,7720,7720,7720,7720,0
|
|
20240625,154800,92628030,7720,7720,7720,7720,0
|
|
20240625,154700,92628030,7720,7720,7720,7720,916
|
|
20240625,154600,92628030,7720,7720,7720,7720,0
|
|
20240625,154500,92628030,7720,7720,7720,7720,0
|
|
20240625,154400,92628030,7720,7720,7720,7720,0
|
|
20240625,154300,92628030,7720,7720,7720,7720,0
|
|
20240625,154200,92628030,7720,7720,7720,7720,0
|
|
20240625,154100,92628030,7720,7720,7720,7720,0
|
|
20240625,154000,92628030,7720,7720,7720,7720,0
|
|
20240625,153900,92628030,7720,7720,7720,7720,0
|
|
20240625,153800,92628030,7720,7720,7720,7720,0
|
|
20240625,153700,92628030,7720,7720,7720,7720,0
|
|
20240625,153600,92628030,7720,7720,7720,7720,0
|
|
20240625,153500,92628030,7720,7720,7720,7720,0
|
|
20240625,153400,92628030,7720,7720,7720,7720,0
|
|
20240625,153300,92628030,7720,7720,7720,7720,0
|
|
20240625,153200,92628030,7720,7720,7720,7720,0
|
|
20240625,153100,92628030,7720,7720,7720,7720,0
|
|
20240625,153000,92628030,7720,7720,7720,7720,916
|
|
20240625,152900,85556510,7720,7720,7720,7720,0
|
|
20240625,152800,85556510,7720,7720,7720,7720,0
|
|
20240625,152700,85556510,7720,7720,7720,7720,0
|
|
20240625,152600,85556510,7720,7720,7720,7720,0
|
|
20240625,152500,85556510,7720,7720,7720,7720,0
|
|
20240625,152400,85556510,7720,7720,7720,7720,0
|
|
20240625,152300,85556510,7720,7720,7720,7720,0
|
|
20240625,152200,85556510,7720,7720,7720,7720,0
|
|
20240625,152100,85556510,7720,7720,7720,7720,0
|
|
20240625,152000,85556510,7720,7720,7720,7720,0
|
|
20240625,151900,85556510,7720,7760,7780,7720,1641
|
|
20240625,151800,72859270,7750,7790,7790,7750,300
|
|
20240625,151700,70532480,7850,7820,7850,7810,101
|
|
20240625,151600,69743190,7810,7810,7810,7790,500
|
|
20240625,151500,65842180,7820,7820,7820,7820,100
|
|
20240625,151400,65060180,7850,7850,7850,7850,0
|
|
20240625,151300,65060180,7850,7850,7850,7850,0
|
|
20240625,151200,65060180,7850,7850,7850,7850,0
|
|
20240625,151100,65060180,7850,7850,7850,7850,2
|
|
20240625,151000,65044480,7850,7850,7850,7850,0
|
|
20240625,150900,65044480,7850,7850,7850,7850,0
|
|
20240625,150800,65044480,7850,7850,7850,7850,0
|
|
20240625,150700,65044480,7850,7850,7850,7850,0
|
|
20240625,150600,65044480,7850,7850,7850,7850,0
|
|
20240625,150500,65044480,7850,7850,7850,7850,1
|
|
20240625,150400,65036630,7810,7810,7810,7810,0
|
|
20240625,150300,65036630,7810,7810,7810,7810,200
|
|
20240625,150200,63474630,7850,7850,7850,7850,0
|
|
20240625,150100,63474630,7850,7810,7850,7800,366
|
|
20240625,150000,60619490,7860,7860,7860,7860,0
|
|
20240625,145900,60619490,7860,7860,7860,7860,0
|
|
20240625,145800,60619490,7860,7810,7860,7810,172
|
|
20240625,145700,59276120,7810,7810,7810,7810,1
|
|
20240625,145600,59268310,7800,7800,7800,7800,212
|
|
20240625,145500,57614710,7800,7800,7800,7800,2
|
|
20240625,145400,57599110,7800,7800,7800,7800,0
|
|
20240625,145300,57599110,7800,7800,7800,7800,0
|
|
20240625,145200,57599110,7800,7800,7800,7800,0
|
|
20240625,145100,57599110,7800,7800,7800,7800,0
|
|
20240625,145000,57599110,7800,7800,7800,7800,7
|
|
20240625,144900,57544510,7800,7800,7800,7800,0
|
|
20240625,144800,57544510,7800,7800,7800,7800,0
|
|
20240625,144700,57544510,7800,7800,7800,7800,0
|
|
20240625,144600,57544510,7800,7800,7800,7800,0
|
|
20240625,144500,57544510,7800,7800,7800,7800,4
|
|
20240625,144400,57513310,7800,7800,7800,7800,0
|
|
20240625,144300,57513310,7800,7800,7800,7800,1
|
|
20240625,144200,57505510,7800,7800,7800,7800,30
|
|
20240625,144100,57271510,7730,7810,7810,7730,1058
|
|
20240625,144000,49069840,7810,7800,7810,7800,203
|
|
20240625,143900,47486430,7780,7780,7780,7780,0
|
|
20240625,143800,47486430,7780,7780,7780,7780,0
|
|
20240625,143700,47486430,7780,7780,7780,7780,44
|
|
20240625,143600,47144110,7790,7870,7870,7780,2663
|
|
20240625,143500,26364330,7880,7880,7880,7880,0
|
|
20240625,143400,26364330,7880,7880,7880,7880,0
|
|
20240625,143300,26364330,7880,7880,7880,7880,0
|
|
20240625,143200,26364330,7880,7880,7880,7880,1
|
|
20240625,143100,26356450,7910,7910,7910,7910,0
|
|
20240625,143000,26356450,7910,7910,7910,7910,0
|
|
20240625,142900,26356450,7910,7910,7910,7910,0
|
|
20240625,142800,26356450,7910,7910,7910,7910,0
|
|
20240625,142700,26356450,7910,7910,7910,7910,0
|
|
20240625,142600,26356450,7910,7910,7910,7910,0
|
|
20240625,142500,26356450,7910,7910,7910,7910,0
|
|
20240625,142400,26356450,7910,7910,7910,7910,0
|
|
20240625,142300,26356450,7910,7910,7910,7910,0
|
|
20240625,142200,26356450,7910,7910,7910,7910,0
|
|
20240625,142100,26356450,7910,7910,7910,7910,0
|
|
20240625,142000,26356450,7910,7910,7910,7910,0
|
|
20240625,141900,26356450,7910,7910,7910,7910,0
|
|
20240625,141800,26356450,7910,7910,7910,7910,0
|
|
20240625,141700,26356450,7910,7910,7910,7910,0
|
|
20240625,141600,26356450,7910,7910,7910,7910,0
|
|
20240625,141500,26356450,7910,7910,7910,7910,0
|
|
20240625,141400,26356450,7910,7910,7910,7910,0
|
|
20240625,141300,26356450,7910,7910,7910,7910,0
|
|
20240625,141200,26356450,7910,7910,7910,7910,0
|
|
20240625,141100,26356450,7910,7910,7910,7910,0
|
|
20240625,141000,26356450,7910,7910,7910,7910,0
|
|
20240625,140900,26356450,7910,7910,7910,7910,0
|
|
20240625,140800,26356450,7910,7910,7910,7910,0
|
|
20240625,140700,26356450,7910,7910,7910,7910,0
|
|
20240625,140600,26356450,7910,7910,7910,7910,0
|
|
20240625,140500,26356450,7910,7910,7910,7910,0
|
|
20240625,140400,26356450,7910,7910,7910,7910,0
|
|
20240625,140300,26356450,7910,7910,7910,7910,0
|
|
20240625,140200,26356450,7910,7910,7910,7910,0
|
|
20240625,140100,26356450,7910,7910,7910,7910,0
|
|
20240625,140000,26356450,7910,7910,7910,7910,0
|
|
20240625,135900,26356450,7910,7910,7910,7910,0
|
|
20240625,135800,26356450,7910,7910,7910,7910,0
|
|
20240625,135700,26356450,7910,7910,7910,7910,0
|
|
20240625,135600,26356450,7910,7910,7910,7910,0
|
|
20240625,135500,26356450,7910,7910,7910,7910,0
|
|
20240625,135400,26356450,7910,7910,7910,7910,0
|
|
20240625,135300,26356450,7910,7910,7910,7910,0
|
|
20240625,135200,26356450,7910,7910,7910,7910,0
|
|
20240625,135100,26356450,7910,7910,7910,7910,0
|
|
20240625,135000,26356450,7910,7910,7910,7910,0
|
|
20240625,134900,26356450,7910,7910,7910,7910,0
|
|
20240625,134800,26356450,7910,7910,7910,7910,0
|
|
20240625,134700,26356450,7910,7910,7910,7910,0
|
|
20240625,134600,26356450,7910,7910,7910,7910,0
|
|
20240625,134500,26356450,7910,7910,7910,7910,0
|
|
20240625,134400,26356450,7910,7910,7910,7910,0
|
|
20240625,134300,26356450,7910,7910,7910,7910,0
|
|
20240625,134200,26356450,7910,7910,7910,7910,0
|
|
20240625,134100,26356450,7910,7910,7910,7910,0
|
|
20240625,134000,26356450,7910,7910,7910,7910,0
|
|
20240625,133900,26356450,7910,7910,7910,7910,0
|
|
20240625,133800,26356450,7910,7910,7910,7910,0
|
|
20240625,133700,26356450,7910,7910,7910,7910,0
|
|
20240625,133600,26356450,7910,7910,7910,7910,0
|
|
20240625,133500,26356450,7910,7910,7910,7910,0
|
|
20240625,133400,26356450,7910,7910,7910,7910,0
|
|
20240625,133300,26356450,7910,7910,7910,7910,0
|
|
20240625,133200,26356450,7910,7910,7910,7910,0
|
|
20240625,133100,26356450,7910,7910,7910,7910,0
|
|
20240625,133000,26356450,7910,7910,7910,7910,0
|
|
20240625,132900,26356450,7910,7910,7910,7910,0
|
|
20240625,132800,26356450,7910,7910,7910,7910,0
|
|
20240625,132700,26356450,7910,7910,7910,7910,0
|
|
20240625,132600,26356450,7910,7910,7910,7910,0
|
|
20240625,132500,26356450,7910,7910,7910,7910,0
|
|
20240625,132400,26356450,7910,7910,7910,7910,0
|
|
20240625,132300,26356450,7910,7910,7910,7910,0
|
|
20240625,132200,26356450,7910,7910,7910,7910,0
|
|
20240625,132100,26356450,7910,7910,7910,7910,0
|
|
20240625,132000,26356450,7910,7910,7910,7910,0
|
|
20240625,131900,26356450,7910,7910,7910,7910,0
|
|
20240625,131800,26356450,7910,7910,7910,7910,0
|
|
20240625,131700,26356450,7910,7910,7910,7910,0
|
|
20240625,131600,26356450,7910,7910,7910,7910,0
|
|
20240625,131500,26356450,7910,7910,7910,7910,0
|
|
20240625,131400,26356450,7910,7910,7910,7910,0
|
|
20240625,131300,26356450,7910,7910,7910,7910,0
|
|
20240625,131200,26356450,7910,7910,7910,7910,0
|
|
20240625,131100,26356450,7910,7910,7910,7910,0
|
|
20240625,131000,26356450,7910,7910,7910,7910,0
|
|
20240625,130900,26356450,7910,7910,7910,7910,0
|
|
20240625,130800,26356450,7910,7900,7910,7900,100
|
|
20240625,130700,25565950,7910,7910,7910,7910,0
|
|
20240625,130600,25565950,7910,7910,7910,7910,0
|
|
20240625,130500,25565950,7910,7910,7910,7910,0
|
|
20240625,130400,25565950,7910,7910,7910,7910,0
|
|
20240625,130300,25565950,7910,7910,7910,7910,0
|
|
20240625,130200,25565950,7910,7910,7910,7910,0
|
|
20240625,130100,25565950,7910,7910,7910,7910,0
|
|
20240625,130000,25565950,7910,7910,7910,7910,0
|
|
20240625,125900,25565950,7910,7910,7910,7910,0
|
|
20240625,125800,25565950,7910,7910,7910,7910,0
|
|
20240625,125700,25565950,7910,7910,7910,7910,0
|
|
20240625,125600,25565950,7910,7910,7910,7910,0
|
|
20240625,125500,25565950,7910,7910,7910,7910,0
|
|
20240625,125400,25565950,7910,7910,7910,7910,0
|
|
20240625,125300,25565950,7910,7910,7910,7910,0
|
|
20240625,125200,25565950,7910,7910,7910,7910,0
|
|
20240625,125100,25565950,7910,7910,7910,7910,0
|
|
20240625,125000,25565950,7910,7910,7910,7910,0
|
|
20240625,124900,25565950,7910,7910,7910,7910,0
|
|
20240625,124800,25565950,7910,7910,7910,7910,0
|
|
20240625,124700,25565950,7910,7910,7910,7910,0
|
|
20240625,124600,25565950,7910,7910,7910,7910,0
|
|
20240625,124500,25565950,7910,7910,7910,7910,0
|
|
20240625,124400,25565950,7910,7910,7910,7910,0
|
|
20240625,124300,25565950,7910,7910,7910,7910,0
|
|
20240625,124200,25565950,7910,7910,7910,7910,0
|
|
20240625,124100,25565950,7910,7910,7910,7910,0
|
|
20240625,124000,25565950,7910,7910,7910,7910,0
|
|
20240625,123900,25565950,7910,7910,7910,7910,0
|
|
20240625,123800,25565950,7910,7910,7910,7910,0
|
|
20240625,123700,25565950,7910,7910,7910,7910,0
|
|
20240625,123600,25565950,7910,7910,7910,7910,0
|
|
20240625,123500,25565950,7910,7910,7910,7910,0
|
|
20240625,123400,25565950,7910,7910,7910,7910,0
|
|
20240625,123300,25565950,7910,7910,7910,7910,0
|
|
20240625,123200,25565950,7910,7910,7910,7910,0
|
|
20240625,123100,25565950,7910,7910,7910,7910,0
|
|
20240625,123000,25565950,7910,7910,7910,7910,0
|
|
20240625,122900,25565950,7910,7910,7910,7910,0
|
|
20240625,122800,25565950,7910,7910,7910,7910,0
|
|
20240625,122700,25565950,7910,7910,7910,7910,0
|
|
20240625,122600,25565950,7910,7910,7910,7910,0
|
|
20240625,122500,25565950,7910,7910,7910,7910,0
|
|
20240625,122400,25565950,7910,7910,7910,7910,0
|
|
20240625,122300,25565950,7910,7910,7910,7910,0
|
|
20240625,122200,25565950,7910,7910,7910,7910,0
|
|
20240625,122100,25565950,7910,7910,7910,7910,0
|
|
20240625,122000,25565950,7910,7910,7910,7910,0
|
|
20240625,121900,25565950,7910,7910,7910,7910,0
|
|
20240625,121800,25565950,7910,7910,7910,7910,0
|
|
20240625,121700,25565950,7910,7910,7910,7910,0
|
|
20240625,121600,25565950,7910,7910,7910,7910,0
|
|
20240625,121500,25565950,7910,7910,7910,7910,0
|
|
20240625,121400,25565950,7910,7910,7910,7910,0
|
|
20240625,121300,25565950,7910,7910,7910,7910,0
|
|
20240625,121200,25565950,7910,7910,7910,7910,0
|
|
20240625,121100,25565950,7910,7910,7910,7910,0
|
|
20240625,121000,25565950,7910,7910,7910,7910,0
|
|
20240625,120900,25565950,7910,7910,7910,7910,0
|
|
20240625,120800,25565950,7910,7910,7910,7910,0
|
|
20240625,120700,25565950,7910,7910,7910,7910,0
|
|
20240625,120600,25565950,7910,7910,7910,7910,0
|
|
20240625,120500,25565950,7910,7910,7910,7910,0
|
|
20240625,120400,25565950,7910,7910,7910,7910,0
|
|
20240625,120300,25565950,7910,7910,7910,7910,0
|
|
20240625,120200,25565950,7910,7910,7910,7910,0
|
|
20240625,120100,25565950,7910,7910,7910,7910,0
|
|
20240625,120000,25565950,7910,7910,7910,7910,0
|
|
20240625,115900,25565950,7910,7910,7910,7910,0
|
|
20240625,115800,25565950,7910,7910,7910,7910,0
|
|
20240625,115700,25565950,7910,7910,7910,7910,0
|
|
20240625,115600,25565950,7910,7910,7910,7910,0
|
|
20240625,115500,25565950,7910,7910,7910,7910,0
|
|
20240625,115400,25565950,7910,7880,7910,7880,81
|
|
20240625,115300,24926640,7860,7860,7860,7860,0
|
|
20240625,115200,24926640,7860,7860,7860,7860,2
|
|
20240625,115100,24910920,7880,7880,7880,7880,1
|
|
20240625,115000,24903040,7910,7910,7910,7910,0
|
|
20240625,114900,24903040,7910,7910,7910,7910,0
|
|
20240625,114800,24903040,7910,7910,7910,7910,0
|
|
20240625,114700,24903040,7910,7910,7910,7910,0
|
|
20240625,114600,24903040,7910,7910,7910,7910,0
|
|
20240625,114500,24903040,7910,7910,7910,7910,0
|
|
20240625,114400,24903040,7910,7910,7910,7910,0
|
|
20240625,114300,24903040,7910,7910,7910,7910,0
|
|
20240625,114200,24903040,7910,7910,7910,7910,0
|
|
20240625,114100,24903040,7910,7910,7910,7910,0
|
|
20240625,114000,24903040,7910,7910,7910,7910,0
|
|
20240625,113900,24903040,7910,7910,7910,7910,0
|
|
20240625,113800,24903040,7910,7910,7910,7910,0
|
|
20240625,113700,24903040,7910,7910,7910,7910,0
|
|
20240625,113600,24903040,7910,7910,7910,7910,0
|
|
20240625,113500,24903040,7910,7910,7910,7910,0
|
|
20240625,113400,24903040,7910,7910,7910,7910,0
|
|
20240625,113300,24903040,7910,7910,7910,7910,0
|
|
20240625,113200,24903040,7910,7910,7910,7910,0
|
|
20240625,113100,24903040,7910,7910,7910,7910,0
|
|
20240625,113000,24903040,7910,7910,7910,7910,0
|
|
20240625,112900,24903040,7910,7910,7910,7910,0
|
|
20240625,112800,24903040,7910,7900,7910,7900,323
|
|
20240625,112700,22351330,7910,7910,7910,7910,1
|
|
20240625,112600,22343420,7900,7910,7910,7900,281
|
|
20240625,112500,20123510,7900,7900,7900,7900,0
|
|
20240625,112400,20123510,7900,7900,7900,7900,0
|
|
20240625,112300,20123510,7900,7900,7900,7900,0
|
|
20240625,112200,20123510,7900,7900,7900,7900,0
|
|
20240625,112100,20123510,7900,7900,7900,7900,0
|
|
20240625,112000,20123510,7900,7900,7900,7900,0
|
|
20240625,111900,20123510,7900,7900,7900,7900,0
|
|
20240625,111800,20123510,7900,7900,7900,7900,10
|
|
20240625,111700,20044510,7910,7910,7910,7910,0
|
|
20240625,111600,20044510,7910,7910,7910,7910,0
|
|
20240625,111500,20044510,7910,7910,7910,7910,0
|
|
20240625,111400,20044510,7910,7910,7910,7910,0
|
|
20240625,111300,20044510,7910,7910,7910,7910,66
|
|
20240625,111200,19522450,7900,7900,7900,7900,70
|
|
20240625,111100,18969450,7900,7900,7900,7900,0
|
|
20240625,111000,18969450,7900,7900,7900,7900,0
|
|
20240625,110900,18969450,7900,7900,7900,7900,60
|
|
20240625,110800,18495450,7910,7910,7910,7910,0
|
|
20240625,110700,18495450,7910,7910,7910,7910,0
|
|
20240625,110600,18495450,7910,7910,7910,7910,0
|
|
20240625,110500,18495450,7910,7910,7910,7910,0
|
|
20240625,110400,18495450,7910,7910,7910,7910,0
|
|
20240625,110300,18495450,7910,7910,7910,7910,0
|
|
20240625,110200,18495450,7910,7910,7910,7910,0
|
|
20240625,110100,18495450,7910,7910,7910,7910,0
|
|
20240625,110000,18495450,7910,7910,7910,7910,0
|
|
20240625,105900,18495450,7910,7910,7910,7910,0
|
|
20240625,105800,18495450,7910,7910,7910,7910,0
|
|
20240625,105700,18495450,7910,7910,7910,7910,0
|
|
20240625,105600,18495450,7910,7910,7910,7910,0
|
|
20240625,105500,18495450,7910,7910,7910,7910,0
|
|
20240625,105400,18495450,7910,7910,7910,7910,0
|
|
20240625,105300,18495450,7910,7910,7910,7910,0
|
|
20240625,105200,18495450,7910,7910,7910,7910,0
|
|
20240625,105100,18495450,7910,7910,7910,7910,0
|
|
20240625,105000,18495450,7910,7910,7910,7910,0
|
|
20240625,104900,18495450,7910,7910,7910,7910,0
|
|
20240625,104800,18495450,7910,7910,7910,7910,0
|
|
20240625,104700,18495450,7910,7910,7910,7910,0
|
|
20240625,104600,18495450,7910,7910,7910,7910,0
|
|
20240625,104500,18495450,7910,7910,7910,7910,0
|
|
20240625,104400,18495450,7910,7910,7910,7910,0
|
|
20240625,104300,18495450,7910,7910,7910,7910,0
|
|
20240625,104200,18495450,7910,7910,7910,7910,1
|
|
20240625,104100,18487540,7910,7910,7910,7910,0
|
|
20240625,104000,18487540,7910,7910,7910,7910,0
|
|
20240625,103900,18487540,7910,7910,7910,7910,0
|
|
20240625,103800,18487540,7910,7910,7910,7910,0
|
|
20240625,103700,18487540,7910,7910,7910,7910,0
|
|
20240625,103600,18487540,7910,7910,7910,7910,0
|
|
20240625,103500,18487540,7910,7910,7910,7910,0
|
|
20240625,103400,18487540,7910,7910,7910,7910,0
|
|
20240625,103300,18487540,7910,7910,7910,7910,0
|
|
20240625,103200,18487540,7910,7910,7910,7910,1
|
|
20240625,103100,18479630,7840,7840,7840,7840,0
|
|
20240625,103000,18479630,7840,7840,7840,7840,10
|
|
20240625,102900,18401230,7850,7850,7850,7850,0
|
|
20240625,102800,18401230,7850,7850,7850,7850,30
|
|
20240625,102700,18165730,7910,7910,7910,7910,0
|
|
20240625,102600,18165730,7910,7910,7910,7910,0
|
|
20240625,102500,18165730,7910,7910,7910,7910,0
|
|
20240625,102400,18165730,7910,7910,7910,7910,0
|
|
20240625,102300,18165730,7910,7910,7910,7910,0
|
|
20240625,102200,18165730,7910,7910,7910,7910,0
|
|
20240625,102100,18165730,7910,7910,7910,7910,0
|
|
20240625,102000,18165730,7910,7910,7910,7910,0
|
|
20240625,101900,18165730,7910,7910,7910,7910,0
|
|
20240625,101800,18165730,7910,7910,7910,7910,0
|
|
20240625,101700,18165730,7910,7900,7910,7850,24
|
|
20240625,101600,17976670,7910,7910,7910,7910,0
|
|
20240625,101500,17976670,7910,7910,7910,7910,0
|
|
20240625,101400,17976670,7910,7910,7910,7910,0
|
|
20240625,101300,17976670,7910,7910,7910,7910,0
|
|
20240625,101200,17976670,7910,7910,7910,7910,0
|
|
20240625,101100,17976670,7910,7910,7910,7910,0
|
|
20240625,101000,17976670,7910,7910,7910,7910,0
|
|
20240625,100900,17976670,7910,7910,7910,7910,0
|
|
20240625,100800,17976670,7910,7910,7910,7910,2
|
|
20240625,100700,17960850,7920,7920,7920,7920,0
|
|
20240625,100600,17960850,7920,7920,7920,7920,0
|
|
20240625,100500,17960850,7920,7920,7920,7920,0
|
|
20240625,100400,17960850,7920,7920,7920,7920,0
|
|
20240625,100300,17960850,7920,7920,7920,7920,0
|
|
20240625,100200,17960850,7920,7920,7920,7920,1
|
|
20240625,100100,17952930,7920,7920,7920,7920,0
|
|
20240625,100000,17952930,7920,7920,7920,7920,0
|
|
20240625,095900,17952930,7920,7910,7920,7910,135
|
|
20240625,095800,16885070,7920,7920,7920,7920,0
|
|
20240625,095700,16885070,7920,7920,7920,7920,0
|
|
20240625,095600,16885070,7920,7920,7920,7920,50
|
|
20240625,095500,16489070,7920,7920,7920,7920,0
|
|
20240625,095400,16489070,7920,7920,7920,7920,0
|
|
20240625,095300,16489070,7920,7920,7920,7920,0
|
|
20240625,095200,16489070,7920,7920,7920,7920,10
|
|
20240625,095100,16409870,7930,7930,7930,7930,0
|
|
20240625,095000,16409870,7930,7930,7930,7930,0
|
|
20240625,094900,16409870,7930,7930,7930,7930,0
|
|
20240625,094800,16409870,7930,7930,7930,7930,0
|
|
20240625,094700,16409870,7930,7930,7930,7930,10
|
|
20240625,094600,16330570,7940,7940,7940,7940,0
|
|
20240625,094500,16330570,7940,7940,7940,7940,2
|
|
20240625,094400,16314690,7940,7940,7940,7940,0
|
|
20240625,094300,16314690,7940,7940,7940,7940,0
|
|
20240625,094200,16314690,7940,7940,7940,7940,0
|
|
20240625,094100,16314690,7940,7940,7940,7940,0
|
|
20240625,094000,16314690,7940,7940,7940,7940,0
|
|
20240625,093900,16314690,7940,7940,7940,7940,0
|
|
20240625,093800,16314690,7940,7940,7940,7940,0
|
|
20240625,093700,16314690,7940,7940,7940,7940,0
|
|
20240625,093600,16314690,7940,7940,7940,7940,0
|
|
20240625,093500,16314690,7940,7940,7940,7940,0
|
|
20240625,093400,16314690,7940,7940,7940,7940,0
|
|
20240625,093300,16314690,7940,7940,7940,7940,0
|
|
20240625,093200,16314690,7940,7940,7940,7940,0
|
|
20240625,093100,16314690,7940,7940,7940,7940,0
|
|
20240625,093000,16314690,7940,7940,7940,7940,12
|
|
20240625,092900,16219410,7950,7950,7950,7950,0
|
|
20240625,092800,16219410,7950,7950,7950,7950,0
|
|
20240625,092700,16219410,7950,7950,7950,7950,0
|
|
20240625,092600,16219410,7950,7950,7950,7950,0
|
|
20240625,092500,16219410,7950,7950,7950,7950,0
|
|
20240625,092400,16219410,7950,7950,7950,7950,1
|
|
20240625,092300,16211460,7960,7960,7960,7960,0
|
|
20240625,092200,16211460,7960,7960,7960,7960,0
|
|
20240625,092100,16211460,7960,7960,7960,7960,2
|
|
20240625,092000,16195540,7960,7960,7960,7960,0
|
|
20240625,091900,16195540,7960,7960,7960,7960,0
|
|
20240625,091800,16195540,7960,7950,7960,7950,10
|
|
20240625,091700,16116030,7840,7840,7840,7840,0
|
|
20240625,091600,16116030,7840,7860,7860,7840,13
|
|
20240625,091500,16014070,8000,8000,8000,8000,0
|
|
20240625,091400,16014070,8000,8000,8000,8000,0
|
|
20240625,091300,16014070,8000,8000,8000,8000,0
|
|
20240625,091200,16014070,8000,8000,8000,8000,0
|
|
20240625,091100,16014070,8000,8000,8000,8000,0
|
|
20240625,091000,16014070,8000,8000,8000,8000,0
|
|
20240625,090900,16014070,8000,8000,8000,8000,0
|
|
20240625,090800,16014070,8000,8000,8000,8000,0
|
|
20240625,090700,16014070,8000,8000,8000,8000,0
|
|
20240625,090600,16014070,8000,8000,8000,8000,0
|
|
20240625,090500,16014070,8000,8000,8000,8000,0
|
|
20240625,090400,16014070,8000,8000,8000,8000,0
|
|
20240625,090300,16014070,8000,7880,8000,7880,2000
|
|
20240625,090200,31520,7880,7880,7880,7880,0
|
|
20240625,090100,31520,7880,7880,7880,7880,0
|
|
20240625,090000,31520,7880,7880,7880,7880,4
|