634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,193100,130945810,7570,7570,7570,7570,613
|
|
20240625,193000,130945810,7570,7570,7570,7570,0
|
|
20240625,192900,130945810,7570,7570,7570,7570,0
|
|
20240625,192800,130945810,7570,7570,7570,7570,0
|
|
20240625,192700,130945810,7570,7570,7570,7570,0
|
|
20240625,192600,130945810,7570,7570,7570,7570,0
|
|
20240625,192500,130945810,7570,7570,7570,7570,0
|
|
20240625,192400,130945810,7570,7570,7570,7570,0
|
|
20240625,192300,130945810,7570,7570,7570,7570,0
|
|
20240625,192200,130945810,7570,7570,7570,7570,0
|
|
20240625,192100,130945810,7570,7570,7570,7570,0
|
|
20240625,192000,130945810,7570,7570,7570,7570,0
|
|
20240625,191900,130945810,7570,7570,7570,7570,0
|
|
20240625,191800,130945810,7570,7570,7570,7570,0
|
|
20240625,191700,130945810,7570,7570,7570,7570,0
|
|
20240625,191600,130945810,7570,7570,7570,7570,0
|
|
20240625,191500,130945810,7570,7570,7570,7570,0
|
|
20240625,191400,130945810,7570,7570,7570,7570,0
|
|
20240625,191300,130945810,7570,7570,7570,7570,0
|
|
20240625,191200,130945810,7570,7570,7570,7570,0
|
|
20240625,191100,130945810,7570,7570,7570,7570,0
|
|
20240625,191000,130945810,7570,7570,7570,7570,0
|
|
20240625,190900,130945810,7570,7570,7570,7570,0
|
|
20240625,190800,130945810,7570,7570,7570,7570,0
|
|
20240625,190700,130945810,7570,7570,7570,7570,0
|
|
20240625,190600,130945810,7570,7570,7570,7570,0
|
|
20240625,190500,130945810,7570,7570,7570,7570,0
|
|
20240625,190400,130945810,7570,7570,7570,7570,0
|
|
20240625,190300,130945810,7570,7570,7570,7570,0
|
|
20240625,190200,130945810,7570,7570,7570,7570,0
|
|
20240625,190100,130945810,7570,7570,7570,7570,613
|
|
20240625,190000,130945810,7570,7570,7570,7570,0
|
|
20240625,185900,130945810,7570,7570,7570,7570,0
|
|
20240625,185800,130945810,7570,7570,7570,7570,0
|
|
20240625,185700,130945810,7570,7570,7570,7570,0
|
|
20240625,185600,130945810,7570,7570,7570,7570,0
|
|
20240625,185500,130945810,7570,7570,7570,7570,0
|
|
20240625,185400,130945810,7570,7570,7570,7570,0
|
|
20240625,185300,130945810,7570,7570,7570,7570,0
|
|
20240625,185200,130945810,7570,7570,7570,7570,0
|
|
20240625,185100,130945810,7570,7570,7570,7570,0
|
|
20240625,185000,130945810,7570,7570,7570,7570,0
|
|
20240625,184900,130945810,7570,7570,7570,7570,0
|
|
20240625,184800,130945810,7570,7570,7570,7570,0
|
|
20240625,184700,130945810,7570,7570,7570,7570,0
|
|
20240625,184600,130945810,7570,7570,7570,7570,0
|
|
20240625,184500,130945810,7570,7570,7570,7570,0
|
|
20240625,184400,130945810,7570,7570,7570,7570,0
|
|
20240625,184300,130945810,7570,7570,7570,7570,0
|
|
20240625,184200,130945810,7570,7570,7570,7570,0
|
|
20240625,184100,130945810,7570,7570,7570,7570,0
|
|
20240625,184000,130945810,7570,7570,7570,7570,0
|
|
20240625,183900,130945810,7570,7570,7570,7570,0
|
|
20240625,183800,130945810,7570,7570,7570,7570,0
|
|
20240625,183700,130945810,7570,7570,7570,7570,0
|
|
20240625,183600,130945810,7570,7570,7570,7570,0
|
|
20240625,183500,130945810,7570,7570,7570,7570,0
|
|
20240625,183400,130945810,7570,7570,7570,7570,0
|
|
20240625,183300,130945810,7570,7570,7570,7570,0
|
|
20240625,183200,130945810,7570,7570,7570,7570,0
|
|
20240625,183100,130945810,7570,7570,7570,7570,613
|
|
20240625,183000,130945810,7570,7570,7570,7570,0
|
|
20240625,182900,130945810,7570,7570,7570,7570,0
|
|
20240625,182800,130945810,7570,7570,7570,7570,0
|
|
20240625,182700,130945810,7570,7570,7570,7570,0
|
|
20240625,182600,130945810,7570,7570,7570,7570,0
|
|
20240625,182500,130945810,7570,7570,7570,7570,0
|
|
20240625,182400,130945810,7570,7570,7570,7570,0
|
|
20240625,182300,130945810,7570,7570,7570,7570,0
|
|
20240625,182200,130945810,7570,7570,7570,7570,0
|
|
20240625,182100,130945810,7570,7570,7570,7570,0
|
|
20240625,182000,130945810,7570,7570,7570,7570,0
|
|
20240625,181900,130945810,7570,7570,7570,7570,0
|
|
20240625,181800,130945810,7570,7570,7570,7570,0
|
|
20240625,181700,130945810,7570,7570,7570,7570,0
|
|
20240625,181600,130945810,7570,7570,7570,7570,0
|
|
20240625,181500,130945810,7570,7570,7570,7570,0
|
|
20240625,181400,130945810,7570,7570,7570,7570,0
|
|
20240625,181300,130945810,7570,7570,7570,7570,0
|
|
20240625,181200,130945810,7570,7570,7570,7570,0
|
|
20240625,181100,130945810,7570,7570,7570,7570,0
|
|
20240625,181000,130945810,7570,7570,7570,7570,0
|
|
20240625,180900,130945810,7570,7570,7570,7570,0
|
|
20240625,180800,130945810,7570,7570,7570,7570,0
|
|
20240625,180700,130945810,7570,7570,7570,7570,0
|
|
20240625,180600,130945810,7570,7570,7570,7570,0
|
|
20240625,180500,130945810,7570,7570,7570,7570,0
|
|
20240625,180400,130945810,7570,7570,7570,7570,0
|
|
20240625,180300,130945810,7570,7570,7570,7570,0
|
|
20240625,180200,130945810,7570,7570,7570,7570,0
|
|
20240625,180100,130945810,7570,7570,7570,7570,613
|
|
20240625,180000,130945810,7570,7570,7570,7570,0
|
|
20240625,175900,130945810,7570,7570,7570,7570,0
|
|
20240625,175800,130945810,7570,7570,7570,7570,0
|
|
20240625,175700,130945810,7570,7570,7570,7570,0
|
|
20240625,175600,130945810,7570,7570,7570,7570,0
|
|
20240625,175500,130945810,7570,7570,7570,7570,0
|
|
20240625,175400,130945810,7570,7570,7570,7570,0
|
|
20240625,175300,130945810,7570,7570,7570,7570,0
|
|
20240625,175200,130945810,7570,7570,7570,7570,0
|
|
20240625,175100,130945810,7570,7570,7570,7570,0
|
|
20240625,175000,130945810,7570,7570,7570,7570,0
|
|
20240625,174900,130945810,7570,7570,7570,7570,0
|
|
20240625,174800,130945810,7570,7570,7570,7570,0
|
|
20240625,174700,130945810,7570,7570,7570,7570,0
|
|
20240625,174600,130945810,7570,7570,7570,7570,0
|
|
20240625,174500,130945810,7570,7570,7570,7570,0
|
|
20240625,174400,130945810,7570,7570,7570,7570,0
|
|
20240625,174300,130945810,7570,7570,7570,7570,0
|
|
20240625,174200,130945810,7570,7570,7570,7570,0
|
|
20240625,174100,130945810,7570,7570,7570,7570,0
|
|
20240625,174000,130945810,7570,7570,7570,7570,0
|
|
20240625,173900,130945810,7570,7570,7570,7570,0
|
|
20240625,173800,130945810,7570,7570,7570,7570,0
|
|
20240625,173700,130945810,7570,7570,7570,7570,0
|
|
20240625,173600,130945810,7570,7570,7570,7570,0
|
|
20240625,173500,130945810,7570,7570,7570,7570,0
|
|
20240625,173400,130945810,7570,7570,7570,7570,0
|
|
20240625,173300,130945810,7570,7570,7570,7570,0
|
|
20240625,173200,130945810,7570,7570,7570,7570,0
|
|
20240625,173100,130945810,7570,7570,7570,7570,613
|
|
20240625,173000,130945810,7570,7570,7570,7570,0
|
|
20240625,172900,130945810,7570,7570,7570,7570,0
|
|
20240625,172800,130945810,7570,7570,7570,7570,0
|
|
20240625,172700,130945810,7570,7570,7570,7570,0
|
|
20240625,172600,130945810,7570,7570,7570,7570,0
|
|
20240625,172500,130945810,7570,7570,7570,7570,0
|
|
20240625,172400,130945810,7570,7570,7570,7570,0
|
|
20240625,172300,130945810,7570,7570,7570,7570,0
|
|
20240625,172200,130945810,7570,7570,7570,7570,0
|
|
20240625,172100,130945810,7570,7570,7570,7570,0
|
|
20240625,172000,130945810,7570,7570,7570,7570,0
|
|
20240625,171900,130945810,7570,7570,7570,7570,0
|
|
20240625,171800,130945810,7570,7570,7570,7570,0
|
|
20240625,171700,130945810,7570,7570,7570,7570,0
|
|
20240625,171600,130945810,7570,7570,7570,7570,0
|
|
20240625,171500,130945810,7570,7570,7570,7570,0
|
|
20240625,171400,130945810,7570,7570,7570,7570,0
|
|
20240625,171300,130945810,7570,7570,7570,7570,0
|
|
20240625,171200,130945810,7570,7570,7570,7570,0
|
|
20240625,171100,130945810,7570,7570,7570,7570,0
|
|
20240625,171000,130945810,7570,7570,7570,7570,0
|
|
20240625,170900,130945810,7570,7570,7570,7570,0
|
|
20240625,170800,130945810,7570,7570,7570,7570,0
|
|
20240625,170700,130945810,7570,7570,7570,7570,0
|
|
20240625,170600,130945810,7570,7570,7570,7570,0
|
|
20240625,170500,130945810,7570,7570,7570,7570,0
|
|
20240625,170400,130945810,7570,7570,7570,7570,0
|
|
20240625,170300,130945810,7570,7570,7570,7570,0
|
|
20240625,170200,130945810,7570,7570,7570,7570,0
|
|
20240625,170100,130945810,7570,7570,7570,7570,613
|
|
20240625,170000,130945810,7570,7570,7570,7570,0
|
|
20240625,165900,130945810,7570,7570,7570,7570,0
|
|
20240625,165800,130945810,7570,7570,7570,7570,0
|
|
20240625,165700,130945810,7570,7570,7570,7570,0
|
|
20240625,165600,130945810,7570,7570,7570,7570,0
|
|
20240625,165500,130945810,7570,7570,7570,7570,0
|
|
20240625,165400,130945810,7570,7570,7570,7570,0
|
|
20240625,165300,130945810,7570,7570,7570,7570,0
|
|
20240625,165200,130945810,7570,7570,7570,7570,0
|
|
20240625,165100,130945810,7570,7570,7570,7570,0
|
|
20240625,165000,130945810,7570,7570,7570,7570,0
|
|
20240625,164900,130945810,7570,7570,7570,7570,0
|
|
20240625,164800,130945810,7570,7570,7570,7570,0
|
|
20240625,164700,130945810,7570,7570,7570,7570,0
|
|
20240625,164600,130945810,7570,7570,7570,7570,0
|
|
20240625,164500,130945810,7570,7570,7570,7570,0
|
|
20240625,164400,130945810,7570,7570,7570,7570,0
|
|
20240625,164300,130945810,7570,7570,7570,7570,0
|
|
20240625,164200,130945810,7570,7570,7570,7570,0
|
|
20240625,164100,130945810,7570,7570,7570,7570,0
|
|
20240625,164000,130945810,7570,7570,7570,7570,0
|
|
20240625,163900,130945810,7570,7570,7570,7570,0
|
|
20240625,163800,130945810,7570,7570,7570,7570,0
|
|
20240625,163700,130945810,7570,7570,7570,7570,0
|
|
20240625,163600,130945810,7570,7570,7570,7570,0
|
|
20240625,163500,130945810,7570,7570,7570,7570,0
|
|
20240625,163400,130945810,7570,7570,7570,7570,0
|
|
20240625,163300,130945810,7570,7570,7570,7570,0
|
|
20240625,163200,130945810,7570,7570,7570,7570,0
|
|
20240625,163100,130945810,7570,7570,7570,7570,613
|
|
20240625,163000,130945810,7570,7570,7570,7570,0
|
|
20240625,162900,130945810,7570,7570,7570,7570,0
|
|
20240625,162800,130945810,7570,7570,7570,7570,0
|
|
20240625,162700,130945810,7570,7570,7570,7570,0
|
|
20240625,162600,130945810,7570,7570,7570,7570,0
|
|
20240625,162500,130945810,7570,7570,7570,7570,0
|
|
20240625,162400,130945810,7570,7570,7570,7570,0
|
|
20240625,162300,130945810,7570,7570,7570,7570,0
|
|
20240625,162200,130945810,7570,7570,7570,7570,0
|
|
20240625,162100,130945810,7570,7570,7570,7570,0
|
|
20240625,162000,130945810,7570,7570,7570,7570,0
|
|
20240625,161900,130945810,7570,7570,7570,7570,0
|
|
20240625,161800,130945810,7570,7570,7570,7570,0
|
|
20240625,161700,130945810,7570,7570,7570,7570,0
|
|
20240625,161600,130945810,7570,7570,7570,7570,0
|
|
20240625,161500,130945810,7570,7570,7570,7570,0
|
|
20240625,161400,130945810,7570,7570,7570,7570,0
|
|
20240625,161300,130945810,7570,7570,7570,7570,0
|
|
20240625,161200,130945810,7570,7570,7570,7570,0
|
|
20240625,161100,130945810,7570,7570,7570,7570,0
|
|
20240625,161000,130945810,7570,7570,7570,7570,0
|
|
20240625,160900,130945810,7570,7570,7570,7570,0
|
|
20240625,160800,130945810,7570,7570,7570,7570,0
|
|
20240625,160700,130945810,7570,7570,7570,7570,0
|
|
20240625,160600,130945810,7570,7570,7570,7570,0
|
|
20240625,160500,130945810,7570,7570,7570,7570,0
|
|
20240625,160400,130945810,7570,7570,7570,7570,0
|
|
20240625,160300,130945810,7570,7570,7570,7570,0
|
|
20240625,160200,130945810,7570,7570,7570,7570,0
|
|
20240625,160100,130945810,7570,7570,7570,7570,613
|
|
20240625,160000,130945810,7570,7570,7570,7570,0
|
|
20240625,155900,130945810,7570,7570,7570,7570,0
|
|
20240625,155800,130945810,7570,7570,7570,7570,0
|
|
20240625,155700,130945810,7570,7570,7570,7570,0
|
|
20240625,155600,130945810,7570,7570,7570,7570,0
|
|
20240625,155500,130945810,7570,7570,7570,7570,0
|
|
20240625,155400,130945810,7570,7570,7570,7570,0
|
|
20240625,155300,130945810,7570,7570,7570,7570,0
|
|
20240625,155200,130945810,7570,7570,7570,7570,0
|
|
20240625,155100,130945810,7570,7570,7570,7570,0
|
|
20240625,155000,130945810,7570,7570,7570,7570,0
|
|
20240625,154900,130945810,7570,7570,7570,7570,0
|
|
20240625,154800,130945810,7570,7570,7570,7570,0
|
|
20240625,154700,130945810,7570,7570,7570,7570,0
|
|
20240625,154600,130945810,7570,7570,7570,7570,0
|
|
20240625,154500,130945810,7570,7570,7570,7570,0
|
|
20240625,154400,130945810,7570,7570,7570,7570,0
|
|
20240625,154300,130945810,7570,7570,7570,7570,0
|
|
20240625,154200,130945810,7570,7570,7570,7570,0
|
|
20240625,154100,130945810,7570,7570,7570,7570,0
|
|
20240625,154000,130945810,7570,7570,7570,7570,0
|
|
20240625,153900,130945810,7570,7570,7570,7570,0
|
|
20240625,153800,130945810,7570,7570,7570,7570,0
|
|
20240625,153700,130945810,7570,7570,7570,7570,0
|
|
20240625,153600,130945810,7570,7570,7570,7570,0
|
|
20240625,153500,130945810,7570,7570,7570,7570,0
|
|
20240625,153400,130945810,7570,7570,7570,7570,0
|
|
20240625,153300,130945810,7570,7570,7570,7570,0
|
|
20240625,153200,130945810,7570,7570,7570,7570,0
|
|
20240625,153100,130945810,7570,7570,7570,7570,613
|
|
20240625,153000,130945810,7570,7570,7570,7570,613
|
|
20240625,152900,126305400,7570,7570,7570,7570,0
|
|
20240625,152800,126305400,7570,7570,7570,7570,0
|
|
20240625,152700,126305400,7570,7570,7570,7570,0
|
|
20240625,152600,126305400,7570,7570,7570,7570,0
|
|
20240625,152500,126305400,7570,7570,7570,7570,0
|
|
20240625,152400,126305400,7570,7570,7570,7570,0
|
|
20240625,152300,126305400,7570,7570,7570,7570,0
|
|
20240625,152200,126305400,7570,7570,7570,7570,0
|
|
20240625,152100,126305400,7570,7570,7570,7570,0
|
|
20240625,152000,126305400,7570,7570,7570,7570,0
|
|
20240625,151900,126305400,7570,7560,7570,7560,28
|
|
20240625,151800,126093660,7560,7570,7570,7560,154
|
|
20240625,151700,124929410,7550,7550,7550,7550,521
|
|
20240625,151600,120995860,7550,7550,7550,7530,77
|
|
20240625,151500,120414530,7550,7550,7550,7550,1
|
|
20240625,151400,120406980,7530,7530,7530,7530,263
|
|
20240625,151300,118426590,7530,7530,7530,7530,1
|
|
20240625,151200,118419060,7550,7550,7550,7550,1
|
|
20240625,151100,118411510,7530,7530,7530,7530,4
|
|
20240625,151000,118381390,7530,7530,7530,7530,1
|
|
20240625,150900,118373860,7550,7550,7550,7550,0
|
|
20240625,150800,118373860,7550,7550,7550,7550,0
|
|
20240625,150700,118373860,7550,7550,7550,7550,0
|
|
20240625,150600,118373860,7550,7550,7550,7550,1
|
|
20240625,150500,118366310,7530,7530,7530,7530,100
|
|
20240625,150400,117613310,7530,7530,7530,7530,0
|
|
20240625,150300,117613310,7530,7530,7530,7530,5
|
|
20240625,150200,117575660,7530,7530,7530,7530,0
|
|
20240625,150100,117575660,7530,7530,7530,7530,0
|
|
20240625,150000,117575660,7530,7530,7530,7530,0
|
|
20240625,145900,117575660,7530,7530,7530,7530,80
|
|
20240625,145800,116973260,7530,7530,7530,7530,0
|
|
20240625,145700,116973260,7530,7530,7530,7530,70
|
|
20240625,145600,116446160,7530,7530,7530,7530,0
|
|
20240625,145500,116446160,7530,7530,7530,7530,0
|
|
20240625,145400,116446160,7530,7530,7530,7530,0
|
|
20240625,145300,116446160,7530,7530,7530,7530,0
|
|
20240625,145200,116446160,7530,7530,7530,7530,0
|
|
20240625,145100,116446160,7530,7530,7530,7530,0
|
|
20240625,145000,116446160,7530,7530,7530,7530,399
|
|
20240625,144900,113441690,7530,7530,7530,7530,800
|
|
20240625,144800,107417690,7530,7530,7530,7530,0
|
|
20240625,144700,107417690,7530,7530,7530,7530,0
|
|
20240625,144600,107417690,7530,7530,7530,7530,14
|
|
20240625,144500,107312270,7540,7540,7540,7540,0
|
|
20240625,144400,107312270,7540,7540,7540,7540,0
|
|
20240625,144300,107312270,7540,7540,7540,7540,9
|
|
20240625,144200,107244410,7540,7540,7540,7540,0
|
|
20240625,144100,107244410,7540,7540,7540,7540,1
|
|
20240625,144000,107236870,7540,7540,7540,7540,0
|
|
20240625,143900,107236870,7540,7540,7540,7540,0
|
|
20240625,143800,107236870,7540,7540,7540,7540,0
|
|
20240625,143700,107236870,7540,7540,7540,7540,0
|
|
20240625,143600,107236870,7540,7540,7540,7540,0
|
|
20240625,143500,107236870,7540,7540,7540,7540,0
|
|
20240625,143400,107236870,7540,7540,7540,7540,83
|
|
20240625,143300,106611050,7540,7540,7540,7540,0
|
|
20240625,143200,106611050,7540,7540,7540,7540,0
|
|
20240625,143100,106611050,7540,7540,7540,7540,0
|
|
20240625,143000,106611050,7540,7540,7540,7540,0
|
|
20240625,142900,106611050,7540,7540,7540,7540,0
|
|
20240625,142800,106611050,7540,7540,7540,7540,0
|
|
20240625,142700,106611050,7540,7540,7540,7540,0
|
|
20240625,142600,106611050,7540,7540,7540,7540,0
|
|
20240625,142500,106611050,7540,7540,7540,7540,0
|
|
20240625,142400,106611050,7540,7540,7540,7540,0
|
|
20240625,142300,106611050,7540,7540,7540,7540,0
|
|
20240625,142200,106611050,7540,7540,7540,7540,0
|
|
20240625,142100,106611050,7540,7540,7540,7540,0
|
|
20240625,142000,106611050,7540,7540,7540,7540,0
|
|
20240625,141900,106611050,7540,7540,7540,7540,0
|
|
20240625,141800,106611050,7540,7540,7540,7540,0
|
|
20240625,141700,106611050,7540,7540,7540,7540,0
|
|
20240625,141600,106611050,7540,7540,7540,7540,0
|
|
20240625,141500,106611050,7540,7540,7540,7540,0
|
|
20240625,141400,106611050,7540,7540,7540,7540,0
|
|
20240625,141300,106611050,7540,7540,7540,7540,0
|
|
20240625,141200,106611050,7540,7540,7540,7540,0
|
|
20240625,141100,106611050,7540,7540,7540,7540,0
|
|
20240625,141000,106611050,7540,7540,7540,7540,1
|
|
20240625,140900,106603510,7560,7560,7560,7560,1
|
|
20240625,140800,106595950,7530,7530,7530,7530,0
|
|
20240625,140700,106595950,7530,7530,7530,7530,0
|
|
20240625,140600,106595950,7530,7530,7530,7530,0
|
|
20240625,140500,106595950,7530,7530,7530,7530,0
|
|
20240625,140400,106595950,7530,7530,7530,7530,0
|
|
20240625,140300,106595950,7530,7530,7530,7530,0
|
|
20240625,140200,106595950,7530,7530,7530,7530,0
|
|
20240625,140100,106595950,7530,7530,7530,7530,0
|
|
20240625,140000,106595950,7530,7530,7530,7530,0
|
|
20240625,135900,106595950,7530,7530,7530,7530,0
|
|
20240625,135800,106595950,7530,7530,7530,7530,0
|
|
20240625,135700,106595950,7530,7530,7530,7530,0
|
|
20240625,135600,106595950,7530,7530,7530,7530,0
|
|
20240625,135500,106595950,7530,7530,7530,7530,0
|
|
20240625,135400,106595950,7530,7530,7530,7530,0
|
|
20240625,135300,106595950,7530,7530,7530,7530,0
|
|
20240625,135200,106595950,7530,7530,7530,7530,50
|
|
20240625,135100,106219450,7530,7530,7530,7530,0
|
|
20240625,135000,106219450,7530,7530,7530,7530,0
|
|
20240625,134900,106219450,7530,7530,7530,7530,0
|
|
20240625,134800,106219450,7530,7530,7530,7530,0
|
|
20240625,134700,106219450,7530,7530,7530,7530,0
|
|
20240625,134600,106219450,7530,7530,7530,7530,0
|
|
20240625,134500,106219450,7530,7530,7530,7530,0
|
|
20240625,134400,106219450,7530,7530,7530,7530,0
|
|
20240625,134300,106219450,7530,7530,7530,7530,0
|
|
20240625,134200,106219450,7530,7530,7530,7530,0
|
|
20240625,134100,106219450,7530,7530,7530,7530,0
|
|
20240625,134000,106219450,7530,7530,7530,7530,0
|
|
20240625,133900,106219450,7530,7540,7540,7530,100
|
|
20240625,133800,105466300,7540,7540,7540,7540,0
|
|
20240625,133700,105466300,7540,7540,7540,7540,0
|
|
20240625,133600,105466300,7540,7540,7540,7540,0
|
|
20240625,133500,105466300,7540,7540,7540,7540,0
|
|
20240625,133400,105466300,7540,7550,7550,7540,827
|
|
20240625,133300,99223310,7550,7550,7550,7550,260
|
|
20240625,133200,97260310,7560,7560,7560,7560,1
|
|
20240625,133100,97252750,7570,7570,7570,7570,0
|
|
20240625,133000,97252750,7570,7570,7570,7570,2
|
|
20240625,132900,97237610,7570,7570,7570,7570,0
|
|
20240625,132800,97237610,7570,7570,7570,7570,2
|
|
20240625,132700,97222470,7570,7570,7570,7570,0
|
|
20240625,132600,97222470,7570,7560,7570,7560,528
|
|
20240625,132500,93230500,7560,7560,7560,7560,0
|
|
20240625,132400,93230500,7560,7560,7560,7560,2
|
|
20240625,132300,93215380,7560,7560,7560,7560,0
|
|
20240625,132200,93215380,7560,7560,7560,7560,100
|
|
20240625,132100,92459380,7550,7550,7550,7550,0
|
|
20240625,132000,92459380,7550,7550,7550,7550,0
|
|
20240625,131900,92459380,7550,7550,7550,7550,0
|
|
20240625,131800,92459380,7550,7550,7550,7550,0
|
|
20240625,131700,92459380,7550,7550,7550,7550,10
|
|
20240625,131600,92383880,7540,7540,7540,7540,0
|
|
20240625,131500,92383880,7540,7540,7540,7540,0
|
|
20240625,131400,92383880,7540,7540,7540,7540,0
|
|
20240625,131300,92383880,7540,7540,7540,7540,0
|
|
20240625,131200,92383880,7540,7540,7540,7540,0
|
|
20240625,131100,92383880,7540,7540,7540,7540,0
|
|
20240625,131000,92383880,7540,7540,7540,7540,268
|
|
20240625,130900,90363160,7540,7540,7540,7540,0
|
|
20240625,130800,90363160,7540,7540,7540,7540,0
|
|
20240625,130700,90363160,7540,7540,7540,7540,0
|
|
20240625,130600,90363160,7540,7540,7540,7540,0
|
|
20240625,130500,90363160,7540,7540,7540,7540,0
|
|
20240625,130400,90363160,7540,7540,7540,7540,0
|
|
20240625,130300,90363160,7540,7540,7540,7540,0
|
|
20240625,130200,90363160,7540,7540,7540,7540,0
|
|
20240625,130100,90363160,7540,7540,7540,7540,200
|
|
20240625,130000,88855160,7540,7540,7540,7540,0
|
|
20240625,125900,88855160,7540,7540,7540,7540,41
|
|
20240625,125800,88546020,7550,7550,7550,7550,0
|
|
20240625,125700,88546020,7550,7550,7550,7550,6
|
|
20240625,125600,88500720,7550,7550,7550,7550,0
|
|
20240625,125500,88500720,7550,7550,7550,7550,35
|
|
20240625,125400,88236470,7560,7560,7560,7560,0
|
|
20240625,125300,88236470,7560,7560,7560,7560,0
|
|
20240625,125200,88236470,7560,7560,7560,7560,0
|
|
20240625,125100,88236470,7560,7560,7560,7560,0
|
|
20240625,125000,88236470,7560,7560,7560,7560,0
|
|
20240625,124900,88236470,7560,7560,7560,7560,0
|
|
20240625,124800,88236470,7560,7560,7560,7560,0
|
|
20240625,124700,88236470,7560,7560,7560,7560,1
|
|
20240625,124600,88228910,7560,7560,7560,7560,0
|
|
20240625,124500,88228910,7560,7560,7560,7560,33
|
|
20240625,124400,87979430,7560,7560,7560,7560,0
|
|
20240625,124300,87979430,7560,7560,7560,7560,0
|
|
20240625,124200,87979430,7560,7560,7560,7560,0
|
|
20240625,124100,87979430,7560,7560,7560,7560,0
|
|
20240625,124000,87979430,7560,7560,7560,7560,0
|
|
20240625,123900,87979430,7560,7560,7560,7560,0
|
|
20240625,123800,87979430,7560,7560,7560,7560,0
|
|
20240625,123700,87979430,7560,7560,7560,7560,0
|
|
20240625,123600,87979430,7560,7560,7560,7560,0
|
|
20240625,123500,87979430,7560,7560,7560,7560,0
|
|
20240625,123400,87979430,7560,7560,7560,7560,0
|
|
20240625,123300,87979430,7560,7560,7560,7560,0
|
|
20240625,123200,87979430,7560,7560,7560,7560,0
|
|
20240625,123100,87979430,7560,7560,7560,7560,0
|
|
20240625,123000,87979430,7560,7560,7560,7560,1
|
|
20240625,122900,87971870,7560,7560,7560,7560,0
|
|
20240625,122800,87971870,7560,7560,7560,7560,0
|
|
20240625,122700,87971870,7560,7560,7560,7560,0
|
|
20240625,122600,87971870,7560,7560,7560,7560,0
|
|
20240625,122500,87971870,7560,7560,7560,7560,0
|
|
20240625,122400,87971870,7560,7560,7560,7560,692
|
|
20240625,122300,82740350,7560,7560,7560,7560,0
|
|
20240625,122200,82740350,7560,7560,7560,7560,0
|
|
20240625,122100,82740350,7560,7560,7560,7560,0
|
|
20240625,122000,82740350,7560,7560,7560,7560,0
|
|
20240625,121900,82740350,7560,7560,7560,7560,0
|
|
20240625,121800,82740350,7560,7560,7560,7560,0
|
|
20240625,121700,82740350,7560,7560,7560,7560,0
|
|
20240625,121600,82740350,7560,7560,7560,7560,0
|
|
20240625,121500,82740350,7560,7560,7560,7560,0
|
|
20240625,121400,82740350,7560,7560,7560,7560,0
|
|
20240625,121300,82740350,7560,7560,7560,7560,2
|
|
20240625,121200,82725230,7560,7550,7560,7550,7
|
|
20240625,121100,82672370,7540,7540,7540,7540,0
|
|
20240625,121000,82672370,7540,7540,7540,7540,120
|
|
20240625,120900,81767570,7540,7540,7540,7540,0
|
|
20240625,120800,81767570,7540,7540,7540,7540,0
|
|
20240625,120700,81767570,7540,7540,7540,7540,101
|
|
20240625,120600,81006030,7540,7540,7540,7540,0
|
|
20240625,120500,81006030,7540,7540,7540,7540,0
|
|
20240625,120400,81006030,7540,7540,7540,7540,0
|
|
20240625,120300,81006030,7540,7540,7540,7540,0
|
|
20240625,120200,81006030,7540,7540,7540,7540,1
|
|
20240625,120100,80998490,7540,7540,7540,7540,0
|
|
20240625,120000,80998490,7540,7540,7540,7540,0
|
|
20240625,115900,80998490,7540,7540,7540,7540,1
|
|
20240625,115800,80990950,7530,7530,7530,7530,0
|
|
20240625,115700,80990950,7530,7530,7530,7530,0
|
|
20240625,115600,80990950,7530,7530,7530,7530,10
|
|
20240625,115500,80915650,7540,7540,7540,7540,20
|
|
20240625,115400,80764850,7550,7550,7550,7550,0
|
|
20240625,115300,80764850,7550,7550,7550,7550,0
|
|
20240625,115200,80764850,7550,7550,7550,7550,0
|
|
20240625,115100,80764850,7550,7550,7550,7550,0
|
|
20240625,115000,80764850,7550,7550,7550,7550,0
|
|
20240625,114900,80764850,7550,7550,7550,7550,1
|
|
20240625,114800,80757300,7550,7550,7550,7550,0
|
|
20240625,114700,80757300,7550,7550,7550,7550,0
|
|
20240625,114600,80757300,7550,7550,7550,7550,0
|
|
20240625,114500,80757300,7550,7550,7550,7550,3
|
|
20240625,114400,80734650,7550,7550,7550,7550,0
|
|
20240625,114300,80734650,7550,7550,7550,7550,47
|
|
20240625,114200,80379800,7550,7550,7550,7550,0
|
|
20240625,114100,80379800,7550,7550,7550,7550,0
|
|
20240625,114000,80379800,7550,7550,7550,7550,0
|
|
20240625,113900,80379800,7550,7550,7550,7550,0
|
|
20240625,113800,80379800,7550,7550,7550,7550,0
|
|
20240625,113700,80379800,7550,7550,7550,7550,0
|
|
20240625,113600,80379800,7550,7550,7550,7550,10
|
|
20240625,113500,80304300,7550,7550,7550,7550,0
|
|
20240625,113400,80304300,7550,7550,7550,7550,0
|
|
20240625,113300,80304300,7550,7550,7550,7550,0
|
|
20240625,113200,80304300,7550,7550,7550,7550,0
|
|
20240625,113100,80304300,7550,7550,7550,7550,3
|
|
20240625,113000,80281650,7550,7550,7550,7550,39
|
|
20240625,112900,79987200,7550,7550,7550,7550,0
|
|
20240625,112800,79987200,7550,7550,7550,7550,0
|
|
20240625,112700,79987200,7550,7550,7550,7550,1
|
|
20240625,112600,79979650,7560,7560,7560,7560,1
|
|
20240625,112500,79972090,7540,7540,7540,7540,1
|
|
20240625,112400,79964550,7540,7540,7540,7540,0
|
|
20240625,112300,79964550,7540,7540,7540,7540,1151
|
|
20240625,112200,71286010,7540,7540,7540,7540,0
|
|
20240625,112100,71286010,7540,7540,7540,7540,0
|
|
20240625,112000,71286010,7540,7540,7540,7540,0
|
|
20240625,111900,71286010,7540,7540,7540,7540,0
|
|
20240625,111800,71286010,7540,7540,7540,7540,0
|
|
20240625,111700,71286010,7540,7540,7540,7540,0
|
|
20240625,111600,71286010,7540,7540,7540,7540,0
|
|
20240625,111500,71286010,7540,7540,7540,7540,0
|
|
20240625,111400,71286010,7540,7540,7540,7540,701
|
|
20240625,111300,66000470,7540,7540,7540,7540,0
|
|
20240625,111200,66000470,7540,7540,7540,7540,0
|
|
20240625,111100,66000470,7540,7540,7540,7540,0
|
|
20240625,111000,66000470,7540,7540,7540,7540,0
|
|
20240625,110900,66000470,7540,7540,7540,7540,0
|
|
20240625,110800,66000470,7540,7540,7540,7540,0
|
|
20240625,110700,66000470,7540,7540,7540,7540,1
|
|
20240625,110600,65992930,7540,7540,7540,7540,0
|
|
20240625,110500,65992930,7540,7540,7540,7540,0
|
|
20240625,110400,65992930,7540,7540,7540,7540,0
|
|
20240625,110300,65992930,7540,7540,7540,7540,0
|
|
20240625,110200,65992930,7540,7540,7540,7540,0
|
|
20240625,110100,65992930,7540,7540,7540,7540,0
|
|
20240625,110000,65992930,7540,7540,7540,7540,0
|
|
20240625,105900,65992930,7540,7540,7540,7540,0
|
|
20240625,105800,65992930,7540,7540,7540,7540,0
|
|
20240625,105700,65992930,7540,7540,7540,7540,348
|
|
20240625,105600,63369010,7560,7560,7560,7560,0
|
|
20240625,105500,63369010,7560,7560,7560,7560,0
|
|
20240625,105400,63369010,7560,7560,7560,7560,0
|
|
20240625,105300,63369010,7560,7560,7560,7560,0
|
|
20240625,105200,63369010,7560,7560,7560,7560,22
|
|
20240625,105100,63202690,7560,7560,7560,7560,0
|
|
20240625,105000,63202690,7560,7560,7560,7560,0
|
|
20240625,104900,63202690,7560,7560,7560,7560,0
|
|
20240625,104800,63202690,7560,7560,7560,7560,0
|
|
20240625,104700,63202690,7560,7560,7560,7560,0
|
|
20240625,104600,63202690,7560,7560,7560,7560,0
|
|
20240625,104500,63202690,7560,7560,7560,7560,1
|
|
20240625,104400,63195130,7560,7560,7560,7560,0
|
|
20240625,104300,63195130,7560,7560,7560,7560,0
|
|
20240625,104200,63195130,7560,7560,7560,7560,0
|
|
20240625,104100,63195130,7560,7560,7560,7560,0
|
|
20240625,104000,63195130,7560,7560,7560,7560,1
|
|
20240625,103900,63187570,7540,7540,7540,7540,0
|
|
20240625,103800,63187570,7540,7540,7540,7540,0
|
|
20240625,103700,63187570,7540,7540,7540,7540,0
|
|
20240625,103600,63187570,7540,7560,7560,7540,67
|
|
20240625,103500,62682370,7550,7550,7550,7550,0
|
|
20240625,103400,62682370,7550,7550,7550,7550,29
|
|
20240625,103300,62463420,7560,7560,7560,7560,0
|
|
20240625,103200,62463420,7560,7560,7560,7560,0
|
|
20240625,103100,62463420,7560,7560,7560,7560,0
|
|
20240625,103000,62463420,7560,7540,7560,7540,870
|
|
20240625,102900,55903280,7540,7540,7540,7540,0
|
|
20240625,102800,55903280,7540,7540,7540,7540,0
|
|
20240625,102700,55903280,7540,7540,7540,7540,50
|
|
20240625,102600,55526280,7540,7540,7540,7540,0
|
|
20240625,102500,55526280,7540,7540,7540,7540,0
|
|
20240625,102400,55526280,7540,7540,7540,7540,1
|
|
20240625,102300,55518740,7530,7530,7530,7530,898
|
|
20240625,102200,48756800,7530,7530,7530,7530,0
|
|
20240625,102100,48756800,7530,7530,7530,7530,0
|
|
20240625,102000,48756800,7530,7530,7530,7530,0
|
|
20240625,101900,48756800,7530,7530,7530,7530,1
|
|
20240625,101800,48749270,7520,7520,7520,7520,200
|
|
20240625,101700,47245270,7530,7530,7530,7530,0
|
|
20240625,101600,47245270,7530,7530,7530,7530,0
|
|
20240625,101500,47245270,7530,7530,7530,7530,0
|
|
20240625,101400,47245270,7530,7530,7530,7530,101
|
|
20240625,101300,46484740,7540,7540,7540,7540,0
|
|
20240625,101200,46484740,7540,7540,7540,7540,1
|
|
20240625,101100,46477200,7520,7520,7520,7520,0
|
|
20240625,101000,46477200,7520,7520,7520,7520,0
|
|
20240625,100900,46477200,7520,7520,7520,7520,0
|
|
20240625,100800,46477200,7520,7520,7520,7520,2
|
|
20240625,100700,46462160,7540,7540,7540,7540,0
|
|
20240625,100600,46462160,7540,7540,7540,7540,0
|
|
20240625,100500,46462160,7540,7540,7540,7540,0
|
|
20240625,100400,46462160,7540,7540,7540,7540,3
|
|
20240625,100300,46439540,7540,7540,7540,7540,0
|
|
20240625,100200,46439540,7540,7540,7540,7540,0
|
|
20240625,100100,46439540,7540,7540,7540,7540,11
|
|
20240625,100000,46356600,7540,7540,7540,7540,0
|
|
20240625,095900,46356600,7540,7540,7540,7540,1
|
|
20240625,095800,46349060,7540,7540,7540,7540,1
|
|
20240625,095700,46341520,7540,7540,7540,7540,0
|
|
20240625,095600,46341520,7540,7540,7540,7540,1
|
|
20240625,095500,46333980,7510,7520,7520,7510,205
|
|
20240625,095400,44793370,7520,7520,7520,7520,6
|
|
20240625,095300,44748250,7520,7520,7520,7520,0
|
|
20240625,095200,44748250,7520,7520,7520,7520,0
|
|
20240625,095100,44748250,7520,7520,7520,7520,0
|
|
20240625,095000,44748250,7520,7520,7520,7520,10
|
|
20240625,094900,44673050,7540,7540,7540,7540,1
|
|
20240625,094800,44665510,7530,7530,7530,7530,0
|
|
20240625,094700,44665510,7530,7530,7530,7530,279
|
|
20240625,094600,42564640,7510,7520,7520,7510,250
|
|
20240625,094500,40686270,7530,7530,7530,7530,1
|
|
20240625,094400,40678740,7530,7530,7530,7530,10
|
|
20240625,094300,40603440,7530,7530,7530,7530,0
|
|
20240625,094200,40603440,7530,7530,7530,7530,0
|
|
20240625,094100,40603440,7530,7530,7530,7530,10
|
|
20240625,094000,40528140,7530,7540,7540,7530,658
|
|
20240625,093900,35568200,7540,7540,7540,7540,0
|
|
20240625,093800,35568200,7540,7540,7540,7540,0
|
|
20240625,093700,35568200,7540,7560,7560,7540,101
|
|
20240625,093600,34806620,7560,7560,7560,7560,1
|
|
20240625,093500,34799060,7570,7570,7570,7570,0
|
|
20240625,093400,34799060,7570,7570,7570,7570,0
|
|
20240625,093300,34799060,7570,7540,7570,7540,3
|
|
20240625,093200,34776410,7570,7570,7570,7570,0
|
|
20240625,093100,34776410,7570,7570,7570,7550,307
|
|
20240625,093000,32456540,7570,7550,7570,7550,80
|
|
20240625,092900,31852520,7570,7570,7570,7570,0
|
|
20240625,092800,31852520,7570,7570,7570,7570,0
|
|
20240625,092700,31852520,7570,7570,7570,7570,126
|
|
20240625,092600,30898700,7570,7570,7570,7570,1
|
|
20240625,092500,30891130,7570,7560,7570,7560,32
|
|
20240625,092400,30649200,7570,7570,7570,7570,0
|
|
20240625,092300,30649200,7570,7570,7570,7570,10
|
|
20240625,092200,30573500,7570,7570,7570,7570,0
|
|
20240625,092100,30573500,7570,7560,7570,7560,9
|
|
20240625,092000,30505450,7570,7570,7570,7570,0
|
|
20240625,091900,30505450,7570,7570,7570,7570,11
|
|
20240625,091800,30422180,7570,7570,7570,7570,0
|
|
20240625,091700,30422180,7570,7570,7570,7570,100
|
|
20240625,091600,29665180,7570,7570,7570,7570,1
|
|
20240625,091500,29657610,7570,7570,7570,7570,0
|
|
20240625,091400,29657610,7570,7570,7570,7570,0
|
|
20240625,091300,29657610,7570,7570,7570,7570,60
|
|
20240625,091200,29203410,7570,7570,7570,7570,21
|
|
20240625,091100,29044440,7580,7580,7580,7580,0
|
|
20240625,091000,29044440,7580,7580,7580,7580,0
|
|
20240625,090900,29044440,7580,7580,7580,7580,0
|
|
20240625,090800,29044440,7580,7580,7580,7580,0
|
|
20240625,090700,29044440,7580,7580,7580,7580,0
|
|
20240625,090600,29044440,7580,7580,7580,7580,0
|
|
20240625,090500,29044440,7580,7580,7580,7580,0
|
|
20240625,090400,29044440,7580,7580,7580,7580,0
|
|
20240625,090300,29044440,7580,7580,7580,7580,1
|
|
20240625,090200,29036860,7610,7570,7610,7570,487
|
|
20240625,090100,25350070,7570,7570,7570,7570,0
|
|
20240625,090000,25350070,7570,7500,7570,7500,3380
|