628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,192500,67785105,3040,3040,3040,3040,1513
|
|
20240613,192400,67785105,3040,3040,3040,3040,0
|
|
20240613,192300,67785105,3040,3040,3040,3040,0
|
|
20240613,192200,67785105,3040,3040,3040,3040,0
|
|
20240613,192100,67785105,3040,3040,3040,3040,0
|
|
20240613,192000,67785105,3040,3040,3040,3040,0
|
|
20240613,191900,67785105,3040,3040,3040,3040,0
|
|
20240613,191800,67785105,3040,3040,3040,3040,0
|
|
20240613,191700,67785105,3040,3040,3040,3040,0
|
|
20240613,191600,67785105,3040,3040,3040,3040,0
|
|
20240613,191500,67785105,3040,3040,3040,3040,0
|
|
20240613,191400,67785105,3040,3040,3040,3040,0
|
|
20240613,191300,67785105,3040,3040,3040,3040,0
|
|
20240613,191200,67785105,3040,3040,3040,3040,0
|
|
20240613,191100,67785105,3040,3040,3040,3040,0
|
|
20240613,191000,67785105,3040,3040,3040,3040,0
|
|
20240613,190900,67785105,3040,3040,3040,3040,0
|
|
20240613,190800,67785105,3040,3040,3040,3040,0
|
|
20240613,190700,67785105,3040,3040,3040,3040,0
|
|
20240613,190600,67785105,3040,3040,3040,3040,0
|
|
20240613,190500,67785105,3040,3040,3040,3040,0
|
|
20240613,190400,67785105,3040,3040,3040,3040,0
|
|
20240613,190300,67785105,3040,3040,3040,3040,0
|
|
20240613,190200,67785105,3040,3040,3040,3040,0
|
|
20240613,190100,67785105,3040,3040,3040,3040,0
|
|
20240613,190000,67785105,3040,3040,3040,3040,0
|
|
20240613,185900,67785105,3040,3040,3040,3040,0
|
|
20240613,185800,67785105,3040,3040,3040,3040,0
|
|
20240613,185700,67785105,3040,3040,3040,3040,0
|
|
20240613,185600,67785105,3040,3040,3040,3040,0
|
|
20240613,185500,67785105,3040,3040,3040,3040,1513
|
|
20240613,185400,67785105,3040,3040,3040,3040,0
|
|
20240613,185300,67785105,3040,3040,3040,3040,0
|
|
20240613,185200,67785105,3040,3040,3040,3040,0
|
|
20240613,185100,67785105,3040,3040,3040,3040,0
|
|
20240613,185000,67785105,3040,3040,3040,3040,0
|
|
20240613,184900,67785105,3040,3040,3040,3040,0
|
|
20240613,184800,67785105,3040,3040,3040,3040,0
|
|
20240613,184700,67785105,3040,3040,3040,3040,0
|
|
20240613,184600,67785105,3040,3040,3040,3040,0
|
|
20240613,184500,67785105,3040,3040,3040,3040,0
|
|
20240613,184400,67785105,3040,3040,3040,3040,0
|
|
20240613,184300,67785105,3040,3040,3040,3040,0
|
|
20240613,184200,67785105,3040,3040,3040,3040,0
|
|
20240613,184100,67785105,3040,3040,3040,3040,0
|
|
20240613,184000,67785105,3040,3040,3040,3040,0
|
|
20240613,183900,67785105,3040,3040,3040,3040,0
|
|
20240613,183800,67785105,3040,3040,3040,3040,0
|
|
20240613,183700,67785105,3040,3040,3040,3040,0
|
|
20240613,183600,67785105,3040,3040,3040,3040,0
|
|
20240613,183500,67785105,3040,3040,3040,3040,0
|
|
20240613,183400,67785105,3040,3040,3040,3040,0
|
|
20240613,183300,67785105,3040,3040,3040,3040,0
|
|
20240613,183200,67785105,3040,3040,3040,3040,0
|
|
20240613,183100,67785105,3040,3040,3040,3040,0
|
|
20240613,183000,67785105,3040,3040,3040,3040,0
|
|
20240613,182900,67785105,3040,3040,3040,3040,0
|
|
20240613,182800,67785105,3040,3040,3040,3040,0
|
|
20240613,182700,67785105,3040,3040,3040,3040,0
|
|
20240613,182600,67785105,3040,3040,3040,3040,0
|
|
20240613,182500,67785105,3040,3040,3040,3040,1513
|
|
20240613,182400,67785105,3040,3040,3040,3040,0
|
|
20240613,182300,67785105,3040,3040,3040,3040,0
|
|
20240613,182200,67785105,3040,3040,3040,3040,0
|
|
20240613,182100,67785105,3040,3040,3040,3040,0
|
|
20240613,182000,67785105,3040,3040,3040,3040,0
|
|
20240613,181900,67785105,3040,3040,3040,3040,0
|
|
20240613,181800,67785105,3040,3040,3040,3040,0
|
|
20240613,181700,67785105,3040,3040,3040,3040,0
|
|
20240613,181600,67785105,3040,3040,3040,3040,0
|
|
20240613,181500,67785105,3040,3040,3040,3040,0
|
|
20240613,181400,67785105,3040,3040,3040,3040,0
|
|
20240613,181300,67785105,3040,3040,3040,3040,0
|
|
20240613,181200,67785105,3040,3040,3040,3040,0
|
|
20240613,181100,67785105,3040,3040,3040,3040,0
|
|
20240613,181000,67785105,3040,3040,3040,3040,0
|
|
20240613,180900,67785105,3040,3040,3040,3040,0
|
|
20240613,180800,67785105,3040,3040,3040,3040,0
|
|
20240613,180700,67785105,3040,3040,3040,3040,0
|
|
20240613,180600,67785105,3040,3040,3040,3040,0
|
|
20240613,180500,67785105,3040,3040,3040,3040,0
|
|
20240613,180400,67785105,3040,3040,3040,3040,0
|
|
20240613,180300,67785105,3040,3040,3040,3040,0
|
|
20240613,180200,67785105,3040,3040,3040,3040,0
|
|
20240613,180100,67785105,3040,3040,3040,3040,0
|
|
20240613,180000,67785105,3040,3040,3040,3040,0
|
|
20240613,175900,67785105,3040,3040,3040,3040,0
|
|
20240613,175800,67785105,3040,3040,3040,3040,0
|
|
20240613,175700,67785105,3040,3040,3040,3040,0
|
|
20240613,175600,67785105,3040,3040,3040,3040,0
|
|
20240613,175500,67785105,3040,3040,3040,3040,1513
|
|
20240613,175400,67785105,3040,3040,3040,3040,0
|
|
20240613,175300,67785105,3040,3040,3040,3040,0
|
|
20240613,175200,67785105,3040,3040,3040,3040,0
|
|
20240613,175100,67785105,3040,3040,3040,3040,0
|
|
20240613,175000,67785105,3040,3040,3040,3040,0
|
|
20240613,174900,67785105,3040,3040,3040,3040,0
|
|
20240613,174800,67785105,3040,3040,3040,3040,0
|
|
20240613,174700,67785105,3040,3040,3040,3040,0
|
|
20240613,174600,67785105,3040,3040,3040,3040,0
|
|
20240613,174500,67785105,3040,3040,3040,3040,0
|
|
20240613,174400,67785105,3040,3040,3040,3040,0
|
|
20240613,174300,67785105,3040,3040,3040,3040,0
|
|
20240613,174200,67785105,3040,3040,3040,3040,0
|
|
20240613,174100,67785105,3040,3040,3040,3040,0
|
|
20240613,174000,67785105,3040,3040,3040,3040,0
|
|
20240613,173900,67785105,3040,3040,3040,3040,0
|
|
20240613,173800,67785105,3040,3040,3040,3040,0
|
|
20240613,173700,67785105,3040,3040,3040,3040,0
|
|
20240613,173600,67785105,3040,3040,3040,3040,0
|
|
20240613,173500,67785105,3040,3040,3040,3040,0
|
|
20240613,173400,67785105,3040,3040,3040,3040,0
|
|
20240613,173300,67785105,3040,3040,3040,3040,0
|
|
20240613,173200,67785105,3040,3040,3040,3040,0
|
|
20240613,173100,67785105,3040,3040,3040,3040,0
|
|
20240613,173000,67785105,3040,3040,3040,3040,0
|
|
20240613,172900,67785105,3040,3040,3040,3040,0
|
|
20240613,172800,67785105,3040,3040,3040,3040,0
|
|
20240613,172700,67785105,3040,3040,3040,3040,0
|
|
20240613,172600,67785105,3040,3040,3040,3040,0
|
|
20240613,172500,67785105,3040,3040,3040,3040,1513
|
|
20240613,172400,67785105,3040,3040,3040,3040,0
|
|
20240613,172300,67785105,3040,3040,3040,3040,0
|
|
20240613,172200,67785105,3040,3040,3040,3040,0
|
|
20240613,172100,67785105,3040,3040,3040,3040,0
|
|
20240613,172000,67785105,3040,3040,3040,3040,0
|
|
20240613,171900,67785105,3040,3040,3040,3040,0
|
|
20240613,171800,67785105,3040,3040,3040,3040,0
|
|
20240613,171700,67785105,3040,3040,3040,3040,0
|
|
20240613,171600,67785105,3040,3040,3040,3040,0
|
|
20240613,171500,67785105,3040,3040,3040,3040,0
|
|
20240613,171400,67785105,3040,3040,3040,3040,0
|
|
20240613,171300,67785105,3040,3040,3040,3040,0
|
|
20240613,171200,67785105,3040,3040,3040,3040,0
|
|
20240613,171100,67785105,3040,3040,3040,3040,0
|
|
20240613,171000,67785105,3040,3040,3040,3040,0
|
|
20240613,170900,67785105,3040,3040,3040,3040,0
|
|
20240613,170800,67785105,3040,3040,3040,3040,0
|
|
20240613,170700,67785105,3040,3040,3040,3040,0
|
|
20240613,170600,67785105,3040,3040,3040,3040,0
|
|
20240613,170500,67785105,3040,3040,3040,3040,0
|
|
20240613,170400,67785105,3040,3040,3040,3040,0
|
|
20240613,170300,67785105,3040,3040,3040,3040,0
|
|
20240613,170200,67785105,3040,3040,3040,3040,0
|
|
20240613,170100,67785105,3040,3040,3040,3040,0
|
|
20240613,170000,67785105,3040,3040,3040,3040,0
|
|
20240613,165900,67785105,3040,3040,3040,3040,0
|
|
20240613,165800,67785105,3040,3040,3040,3040,0
|
|
20240613,165700,67785105,3040,3040,3040,3040,0
|
|
20240613,165600,67785105,3040,3040,3040,3040,0
|
|
20240613,165500,67785105,3040,3040,3040,3040,1513
|
|
20240613,165400,67785105,3040,3040,3040,3040,0
|
|
20240613,165300,67785105,3040,3040,3040,3040,0
|
|
20240613,165200,67785105,3040,3040,3040,3040,0
|
|
20240613,165100,67785105,3040,3040,3040,3040,0
|
|
20240613,165000,67785105,3040,3040,3040,3040,0
|
|
20240613,164900,67785105,3040,3040,3040,3040,0
|
|
20240613,164800,67785105,3040,3040,3040,3040,0
|
|
20240613,164700,67785105,3040,3040,3040,3040,0
|
|
20240613,164600,67785105,3040,3040,3040,3040,0
|
|
20240613,164500,67785105,3040,3040,3040,3040,0
|
|
20240613,164400,67785105,3040,3040,3040,3040,0
|
|
20240613,164300,67785105,3040,3040,3040,3040,0
|
|
20240613,164200,67785105,3040,3040,3040,3040,0
|
|
20240613,164100,67785105,3040,3040,3040,3040,0
|
|
20240613,164000,67785105,3040,3040,3040,3040,0
|
|
20240613,163900,67785105,3040,3040,3040,3040,0
|
|
20240613,163800,67785105,3040,3040,3040,3040,0
|
|
20240613,163700,67785105,3040,3040,3040,3040,0
|
|
20240613,163600,67785105,3040,3040,3040,3040,0
|
|
20240613,163500,67785105,3040,3040,3040,3040,0
|
|
20240613,163400,67785105,3040,3040,3040,3040,0
|
|
20240613,163300,67785105,3040,3040,3040,3040,0
|
|
20240613,163200,67785105,3040,3040,3040,3040,0
|
|
20240613,163100,67785105,3040,3040,3040,3040,0
|
|
20240613,163000,67785105,3040,3040,3040,3040,0
|
|
20240613,162900,67785105,3040,3040,3040,3040,0
|
|
20240613,162800,67785105,3040,3040,3040,3040,0
|
|
20240613,162700,67785105,3040,3040,3040,3040,0
|
|
20240613,162600,67785105,3040,3040,3040,3040,0
|
|
20240613,162500,67785105,3040,3040,3040,3040,1513
|
|
20240613,162400,67785105,3040,3040,3040,3040,0
|
|
20240613,162300,67785105,3040,3040,3040,3040,0
|
|
20240613,162200,67785105,3040,3040,3040,3040,0
|
|
20240613,162100,67785105,3040,3040,3040,3040,0
|
|
20240613,162000,67785105,3040,3040,3040,3040,0
|
|
20240613,161900,67785105,3040,3040,3040,3040,0
|
|
20240613,161800,67785105,3040,3040,3040,3040,0
|
|
20240613,161700,67785105,3040,3040,3040,3040,0
|
|
20240613,161600,67785105,3040,3040,3040,3040,0
|
|
20240613,161500,67785105,3040,3040,3040,3040,0
|
|
20240613,161400,67785105,3040,3040,3040,3040,0
|
|
20240613,161300,67785105,3040,3040,3040,3040,0
|
|
20240613,161200,67785105,3040,3040,3040,3040,0
|
|
20240613,161100,67785105,3040,3040,3040,3040,0
|
|
20240613,161000,67785105,3040,3040,3040,3040,0
|
|
20240613,160900,67785105,3040,3040,3040,3040,0
|
|
20240613,160800,67785105,3040,3040,3040,3040,0
|
|
20240613,160700,67785105,3040,3040,3040,3040,0
|
|
20240613,160600,67785105,3040,3040,3040,3040,0
|
|
20240613,160500,67785105,3040,3040,3040,3040,0
|
|
20240613,160400,67785105,3040,3040,3040,3040,0
|
|
20240613,160300,67785105,3040,3040,3040,3040,0
|
|
20240613,160200,67785105,3040,3040,3040,3040,0
|
|
20240613,160100,67785105,3040,3040,3040,3040,0
|
|
20240613,160000,67785105,3040,3040,3040,3040,0
|
|
20240613,155900,67785105,3040,3040,3040,3040,0
|
|
20240613,155800,67785105,3040,3040,3040,3040,0
|
|
20240613,155700,67785105,3040,3040,3040,3040,0
|
|
20240613,155600,67785105,3040,3040,3040,3040,0
|
|
20240613,155500,67785105,3040,3040,3040,3040,1513
|
|
20240613,155400,67785105,3040,3040,3040,3040,0
|
|
20240613,155300,67785105,3040,3040,3040,3040,0
|
|
20240613,155200,67785105,3040,3040,3040,3040,0
|
|
20240613,155100,67785105,3040,3040,3040,3040,0
|
|
20240613,155000,67785105,3040,3040,3040,3040,0
|
|
20240613,154900,67785105,3040,3040,3040,3040,0
|
|
20240613,154800,67785105,3040,3040,3040,3040,0
|
|
20240613,154700,67785105,3040,3040,3040,3040,0
|
|
20240613,154600,67785105,3040,3040,3040,3040,0
|
|
20240613,154500,67785105,3040,3040,3040,3040,0
|
|
20240613,154400,67785105,3040,3040,3040,3040,0
|
|
20240613,154300,67785105,3040,3040,3040,3040,0
|
|
20240613,154200,67785105,3040,3040,3040,3040,0
|
|
20240613,154100,67785105,3040,3040,3040,3040,0
|
|
20240613,154000,67785105,3040,3040,3040,3040,0
|
|
20240613,153900,67785105,3040,3040,3040,3040,0
|
|
20240613,153800,67785105,3040,3040,3040,3040,0
|
|
20240613,153700,67785105,3040,3040,3040,3040,0
|
|
20240613,153600,67785105,3040,3040,3040,3040,0
|
|
20240613,153500,67785105,3040,3040,3040,3040,0
|
|
20240613,153400,67785105,3040,3040,3040,3040,0
|
|
20240613,153300,67785105,3040,3040,3040,3040,0
|
|
20240613,153200,67785105,3040,3040,3040,3040,0
|
|
20240613,153100,67785105,3040,3040,3040,3040,0
|
|
20240613,153000,67785105,3040,3040,3040,3040,1513
|
|
20240613,152900,63185585,3050,3050,3050,3050,0
|
|
20240613,152800,63185585,3050,3050,3050,3050,0
|
|
20240613,152700,63185585,3050,3050,3050,3050,0
|
|
20240613,152600,63185585,3050,3050,3050,3050,0
|
|
20240613,152500,63185585,3050,3050,3050,3050,0
|
|
20240613,152400,63185585,3050,3050,3050,3050,0
|
|
20240613,152300,63185585,3050,3050,3050,3050,0
|
|
20240613,152200,63185585,3050,3050,3050,3050,0
|
|
20240613,152100,63185585,3050,3050,3050,3050,0
|
|
20240613,152000,63185585,3050,3050,3050,3050,0
|
|
20240613,151900,63185585,3050,3050,3050,3050,0
|
|
20240613,151800,63185585,3050,3050,3050,3050,0
|
|
20240613,151700,63185585,3050,3050,3050,3050,0
|
|
20240613,151600,63185585,3050,3030,3050,3030,9
|
|
20240613,151500,63158295,3050,3050,3050,3050,0
|
|
20240613,151400,63158295,3050,3050,3050,3050,164
|
|
20240613,151300,62658095,3050,3050,3050,3050,1
|
|
20240613,151200,62655045,3050,3045,3050,3030,402
|
|
20240613,151100,61435095,3050,3050,3050,3050,0
|
|
20240613,151000,61435095,3050,3050,3050,3050,0
|
|
20240613,150900,61435095,3050,3050,3050,3050,0
|
|
20240613,150800,61435095,3050,3050,3050,3050,0
|
|
20240613,150700,61435095,3050,3050,3050,3050,0
|
|
20240613,150600,61435095,3050,3050,3050,3050,1
|
|
20240613,150500,61432045,3045,3045,3045,3045,0
|
|
20240613,150400,61432045,3045,3045,3045,3045,0
|
|
20240613,150300,61432045,3045,3045,3045,3045,2
|
|
20240613,150200,61425955,3045,3045,3045,3045,0
|
|
20240613,150100,61425955,3045,3045,3045,3045,0
|
|
20240613,150000,61425955,3045,3045,3045,3045,0
|
|
20240613,145900,61425955,3045,3045,3045,3045,3
|
|
20240613,145800,61416820,3050,3050,3050,3050,0
|
|
20240613,145700,61416820,3050,3050,3050,3050,0
|
|
20240613,145600,61416820,3050,3050,3050,3050,0
|
|
20240613,145500,61416820,3050,3045,3050,3045,98
|
|
20240613,145400,61118405,3045,3045,3045,3045,0
|
|
20240613,145300,61118405,3045,3045,3045,3045,0
|
|
20240613,145200,61118405,3045,3045,3045,3045,0
|
|
20240613,145100,61118405,3045,3045,3045,3045,0
|
|
20240613,145000,61118405,3045,3045,3045,3045,0
|
|
20240613,144900,61118405,3045,3045,3045,3045,3
|
|
20240613,144800,61109270,3050,3050,3050,3050,0
|
|
20240613,144700,61109270,3050,3035,3050,3035,250
|
|
20240613,144600,60350505,3035,3035,3035,3035,730
|
|
20240613,144500,58134955,3050,3050,3050,3050,0
|
|
20240613,144400,58134955,3050,3050,3050,3050,0
|
|
20240613,144300,58134955,3050,3050,3050,3050,0
|
|
20240613,144200,58134955,3050,3050,3050,3050,0
|
|
20240613,144100,58134955,3050,3050,3050,3050,0
|
|
20240613,144000,58134955,3050,3040,3050,3040,585
|
|
20240613,143900,56355840,3040,3040,3040,3040,0
|
|
20240613,143800,56355840,3040,3040,3040,3040,266
|
|
20240613,143700,55547200,3040,3040,3040,3040,589
|
|
20240613,143600,53756640,3045,3045,3045,3045,0
|
|
20240613,143500,53756640,3045,3045,3045,3045,0
|
|
20240613,143400,53756640,3045,3045,3045,3045,23
|
|
20240613,143300,53686605,3050,3050,3050,3050,0
|
|
20240613,143200,53686605,3050,3050,3050,3050,6
|
|
20240613,143100,53668305,3045,3045,3045,3045,0
|
|
20240613,143000,53668305,3045,3045,3045,3045,0
|
|
20240613,142900,53668305,3045,3045,3045,3045,24
|
|
20240613,142800,53595225,3045,3045,3045,3045,50
|
|
20240613,142700,53442975,3040,3040,3040,3040,1
|
|
20240613,142600,53439935,3045,3045,3045,3045,3
|
|
20240613,142500,53430800,3045,3045,3045,3045,0
|
|
20240613,142400,53430800,3045,3045,3045,3045,1
|
|
20240613,142300,53427755,3045,3045,3045,3045,0
|
|
20240613,142200,53427755,3045,3045,3045,3045,0
|
|
20240613,142100,53427755,3045,3045,3045,3045,0
|
|
20240613,142000,53427755,3045,3045,3045,3045,0
|
|
20240613,141900,53427755,3045,3045,3045,3045,0
|
|
20240613,141800,53427755,3045,3045,3045,3045,18
|
|
20240613,141700,53372945,3040,3040,3040,3040,178
|
|
20240613,141600,52831825,3040,3040,3040,3040,154
|
|
20240613,141500,52363665,3040,3040,3040,3040,252
|
|
20240613,141400,51597585,3040,3040,3040,3040,406
|
|
20240613,141300,50363345,3045,3045,3045,3045,0
|
|
20240613,141200,50363345,3045,3045,3045,3045,60
|
|
20240613,141100,50180645,3045,3045,3045,3045,203
|
|
20240613,141000,49562510,3040,3040,3040,3040,0
|
|
20240613,140900,49562510,3040,3040,3040,3040,290
|
|
20240613,140800,48680910,3045,3045,3045,3045,0
|
|
20240613,140700,48680910,3045,3045,3045,3045,300
|
|
20240613,140600,47767410,3045,3045,3045,3045,0
|
|
20240613,140500,47767410,3045,3045,3045,3045,0
|
|
20240613,140400,47767410,3045,3045,3045,3045,1
|
|
20240613,140300,47764365,3050,3050,3050,3050,1
|
|
20240613,140200,47761315,3040,3040,3040,3040,0
|
|
20240613,140100,47761315,3040,3040,3040,3040,0
|
|
20240613,140000,47761315,3040,3040,3040,3040,0
|
|
20240613,135900,47761315,3040,3040,3040,3040,0
|
|
20240613,135800,47761315,3040,3040,3040,3040,0
|
|
20240613,135700,47761315,3040,3045,3045,3040,224
|
|
20240613,135600,47079805,3050,3050,3050,3050,0
|
|
20240613,135500,47079805,3050,3050,3050,3050,0
|
|
20240613,135400,47079805,3050,3050,3050,3050,0
|
|
20240613,135300,47079805,3050,3050,3050,3050,0
|
|
20240613,135200,47079805,3050,3050,3050,3050,0
|
|
20240613,135100,47079805,3050,3050,3050,3050,9
|
|
20240613,135000,47052355,3050,3050,3050,3050,0
|
|
20240613,134900,47052355,3050,3050,3050,3050,1
|
|
20240613,134800,47049305,3045,3045,3045,3045,16
|
|
20240613,134700,47000585,3045,3045,3045,3045,0
|
|
20240613,134600,47000585,3045,3045,3045,3045,1
|
|
20240613,134500,46997540,3045,3045,3045,3045,5
|
|
20240613,134400,46982315,3050,3050,3050,3050,0
|
|
20240613,134300,46982315,3050,3050,3050,3050,10
|
|
20240613,134200,46951815,3050,3050,3050,3050,0
|
|
20240613,134100,46951815,3050,3050,3050,3050,0
|
|
20240613,134000,46951815,3050,3050,3050,3050,0
|
|
20240613,133900,46951815,3050,3050,3050,3050,1
|
|
20240613,133800,46948765,3045,3045,3045,3045,50
|
|
20240613,133700,46796515,3050,3050,3050,3050,20
|
|
20240613,133600,46735515,3050,3045,3050,3045,690
|
|
20240613,133500,44634460,3045,3045,3045,3045,10
|
|
20240613,133400,44604010,3045,3045,3045,3045,584
|
|
20240613,133300,42825730,3045,3045,3045,3045,1
|
|
20240613,133200,42822685,3045,3045,3045,3045,9
|
|
20240613,133100,42795280,3045,3045,3045,3045,1
|
|
20240613,133000,42792235,3035,3035,3035,3035,15
|
|
20240613,132900,42746710,3035,3035,3035,3035,0
|
|
20240613,132800,42746710,3035,3035,3035,3035,3
|
|
20240613,132700,42737605,3035,3035,3035,3035,1
|
|
20240613,132600,42734570,3040,3040,3040,3040,837
|
|
20240613,132500,40190090,3040,3040,3040,3040,0
|
|
20240613,132400,40190090,3040,3040,3040,3040,1
|
|
20240613,132300,40187050,3040,3040,3040,3040,0
|
|
20240613,132200,40187050,3040,3040,3040,3040,0
|
|
20240613,132100,40187050,3040,3040,3040,3040,0
|
|
20240613,132000,40187050,3040,3040,3040,3040,1
|
|
20240613,131900,40184010,3045,3045,3045,3045,0
|
|
20240613,131800,40184010,3045,3045,3045,3045,0
|
|
20240613,131700,40184010,3045,3045,3045,3045,0
|
|
20240613,131600,40184010,3045,3045,3045,3045,0
|
|
20240613,131500,40184010,3045,3045,3045,3045,0
|
|
20240613,131400,40184010,3045,3045,3045,3045,51
|
|
20240613,131300,40028715,3040,3040,3040,3040,0
|
|
20240613,131200,40028715,3040,3040,3040,3040,0
|
|
20240613,131100,40028715,3040,3040,3040,3040,2
|
|
20240613,131000,40022635,3040,3040,3040,3040,0
|
|
20240613,130900,40022635,3040,3040,3040,3040,0
|
|
20240613,130800,40022635,3040,3040,3040,3040,0
|
|
20240613,130700,40022635,3040,3040,3040,3040,0
|
|
20240613,130600,40022635,3040,3040,3040,3040,0
|
|
20240613,130500,40022635,3040,3040,3040,3040,0
|
|
20240613,130400,40022635,3040,3040,3040,3040,0
|
|
20240613,130300,40022635,3040,3040,3040,3040,0
|
|
20240613,130200,40022635,3040,3040,3040,3040,21
|
|
20240613,130100,39958795,3040,3040,3040,3040,150
|
|
20240613,130000,39502795,3045,3045,3045,3045,0
|
|
20240613,125900,39502795,3045,3045,3045,3045,0
|
|
20240613,125800,39502795,3045,3045,3045,3045,48
|
|
20240613,125700,39356635,3050,3050,3050,3050,0
|
|
20240613,125600,39356635,3050,3050,3050,3050,0
|
|
20240613,125500,39356635,3050,3050,3050,3050,0
|
|
20240613,125400,39356635,3050,3050,3050,3050,0
|
|
20240613,125300,39356635,3050,3050,3050,3050,4
|
|
20240613,125200,39344435,3050,3050,3050,3050,0
|
|
20240613,125100,39344435,3050,3050,3050,3050,0
|
|
20240613,125000,39344435,3050,3050,3050,3050,0
|
|
20240613,124900,39344435,3050,3050,3050,3050,0
|
|
20240613,124800,39344435,3050,3050,3050,3050,0
|
|
20240613,124700,39344435,3050,3050,3050,3050,0
|
|
20240613,124600,39344435,3050,3050,3050,3050,0
|
|
20240613,124500,39344435,3050,3050,3050,3050,0
|
|
20240613,124400,39344435,3050,3050,3050,3050,0
|
|
20240613,124300,39344435,3050,3050,3050,3050,0
|
|
20240613,124200,39344435,3050,3050,3050,3050,0
|
|
20240613,124100,39344435,3050,3050,3050,3050,0
|
|
20240613,124000,39344435,3050,3050,3050,3050,0
|
|
20240613,123900,39344435,3050,3050,3050,3050,0
|
|
20240613,123800,39344435,3050,3050,3050,3050,1
|
|
20240613,123700,39341385,3050,3050,3050,3050,300
|
|
20240613,123600,38426385,3050,3050,3050,3050,0
|
|
20240613,123500,38426385,3050,3050,3050,3050,1
|
|
20240613,123400,38423335,3035,3035,3035,3035,0
|
|
20240613,123300,38423335,3035,3035,3035,3035,100
|
|
20240613,123200,38119835,3050,3050,3050,3050,0
|
|
20240613,123100,38119835,3050,3050,3050,3050,0
|
|
20240613,123000,38119835,3050,3050,3050,3050,0
|
|
20240613,122900,38119835,3050,3050,3050,3050,0
|
|
20240613,122800,38119835,3050,3050,3050,3050,0
|
|
20240613,122700,38119835,3050,3050,3050,3050,1
|
|
20240613,122600,38116785,3050,3050,3050,3050,0
|
|
20240613,122500,38116785,3050,3050,3050,3050,0
|
|
20240613,122400,38116785,3050,3050,3050,3050,1
|
|
20240613,122300,38113735,3040,3040,3040,3040,0
|
|
20240613,122200,38113735,3040,3040,3040,3040,533
|
|
20240613,122100,36493415,3050,3050,3050,3050,0
|
|
20240613,122000,36493415,3050,3050,3050,3050,0
|
|
20240613,121900,36493415,3050,3050,3050,3050,0
|
|
20240613,121800,36493415,3050,3050,3050,3050,0
|
|
20240613,121700,36493415,3050,3050,3050,3050,0
|
|
20240613,121600,36493415,3050,3050,3050,3050,0
|
|
20240613,121500,36493415,3050,3050,3050,3050,9
|
|
20240613,121400,36465965,3040,3040,3040,3040,0
|
|
20240613,121300,36465965,3040,3040,3040,3040,0
|
|
20240613,121200,36465965,3040,3040,3040,3040,0
|
|
20240613,121100,36465965,3040,3040,3040,3040,0
|
|
20240613,121000,36465965,3040,3040,3040,3040,0
|
|
20240613,120900,36465965,3040,3040,3040,3040,0
|
|
20240613,120800,36465965,3040,3040,3040,3040,0
|
|
20240613,120700,36465965,3040,3040,3040,3040,1
|
|
20240613,120600,36462925,3050,3050,3050,3050,0
|
|
20240613,120500,36462925,3050,3050,3050,3050,0
|
|
20240613,120400,36462925,3050,3050,3050,3050,0
|
|
20240613,120300,36462925,3050,3050,3050,3050,0
|
|
20240613,120200,36462925,3050,3050,3050,3050,0
|
|
20240613,120100,36462925,3050,3050,3050,3050,1
|
|
20240613,120000,36459875,3040,3040,3040,3040,87
|
|
20240613,115900,36195395,3050,3050,3050,3050,2
|
|
20240613,115800,36189295,3040,3040,3040,3040,72
|
|
20240613,115700,35970415,3050,3050,3050,3050,0
|
|
20240613,115600,35970415,3050,3050,3050,3050,0
|
|
20240613,115500,35970415,3050,3050,3050,3050,0
|
|
20240613,115400,35970415,3050,3050,3050,3050,0
|
|
20240613,115300,35970415,3050,3050,3050,3050,0
|
|
20240613,115200,35970415,3050,3050,3050,3050,0
|
|
20240613,115100,35970415,3050,3050,3050,3050,0
|
|
20240613,115000,35970415,3050,3050,3050,3050,0
|
|
20240613,114900,35970415,3050,3050,3050,3050,0
|
|
20240613,114800,35970415,3050,3050,3050,3050,1
|
|
20240613,114700,35967365,3050,3050,3050,3050,164
|
|
20240613,114600,35467165,3050,3050,3050,3050,0
|
|
20240613,114500,35467165,3050,3050,3050,3050,1
|
|
20240613,114400,35464115,3040,3040,3040,3040,0
|
|
20240613,114300,35464115,3040,3040,3040,3040,0
|
|
20240613,114200,35464115,3040,3040,3040,3040,0
|
|
20240613,114100,35464115,3040,3040,3040,3040,1000
|
|
20240613,114000,32424115,3050,3050,3050,3050,101
|
|
20240613,113900,32116065,3050,3050,3050,3050,15
|
|
20240613,113800,32070315,3050,3050,3050,3050,1
|
|
20240613,113700,32067265,3040,3040,3040,3040,22
|
|
20240613,113600,32000385,3050,3050,3050,3050,0
|
|
20240613,113500,32000385,3050,3050,3050,3050,0
|
|
20240613,113400,32000385,3050,3050,3050,3050,0
|
|
20240613,113300,32000385,3050,3050,3050,3050,0
|
|
20240613,113200,32000385,3050,3050,3050,3050,0
|
|
20240613,113100,32000385,3050,3050,3050,3050,0
|
|
20240613,113000,32000385,3050,3050,3050,3050,0
|
|
20240613,112900,32000385,3050,3050,3050,3050,50
|
|
20240613,112800,31847885,3050,3050,3050,3050,0
|
|
20240613,112700,31847885,3050,3045,3050,3045,398
|
|
20240613,112600,30635970,3045,3045,3045,3045,0
|
|
20240613,112500,30635970,3045,3045,3045,3045,0
|
|
20240613,112400,30635970,3045,3045,3045,3045,2
|
|
20240613,112300,30629880,3045,3045,3045,3045,1
|
|
20240613,112200,30626835,3050,3050,3050,3050,0
|
|
20240613,112100,30626835,3050,3050,3050,3050,0
|
|
20240613,112000,30626835,3050,3050,3050,3050,0
|
|
20240613,111900,30626835,3050,3050,3050,3050,0
|
|
20240613,111800,30626835,3050,3050,3050,3050,0
|
|
20240613,111700,30626835,3050,3050,3050,3050,0
|
|
20240613,111600,30626835,3050,3050,3050,3050,0
|
|
20240613,111500,30626835,3050,3050,3050,3050,0
|
|
20240613,111400,30626835,3050,3050,3050,3050,0
|
|
20240613,111300,30626835,3050,3050,3050,3050,0
|
|
20240613,111200,30626835,3050,3050,3050,3050,0
|
|
20240613,111100,30626835,3050,3050,3050,3050,0
|
|
20240613,111000,30626835,3050,3050,3050,3050,0
|
|
20240613,110900,30626835,3050,3050,3050,3050,0
|
|
20240613,110800,30626835,3050,3050,3050,3050,0
|
|
20240613,110700,30626835,3050,3050,3050,3050,0
|
|
20240613,110600,30626835,3050,3050,3050,3050,0
|
|
20240613,110500,30626835,3050,3050,3050,3050,0
|
|
20240613,110400,30626835,3050,3050,3050,3050,0
|
|
20240613,110300,30626835,3050,3045,3050,3045,64
|
|
20240613,110200,30431950,3045,3045,3045,3045,0
|
|
20240613,110100,30431950,3045,3040,3045,3040,3
|
|
20240613,110000,30422825,3040,3040,3040,3040,50
|
|
20240613,105900,30270825,3040,3040,3040,3040,10
|
|
20240613,105800,30240425,3040,3040,3040,3040,0
|
|
20240613,105700,30240425,3040,3040,3040,3040,0
|
|
20240613,105600,30240425,3040,3040,3040,3040,4
|
|
20240613,105500,30228265,3040,3040,3040,3040,310
|
|
20240613,105400,29285865,3040,3040,3040,3040,0
|
|
20240613,105300,29285865,3040,3040,3040,3040,0
|
|
20240613,105200,29285865,3040,3040,3040,3040,0
|
|
20240613,105100,29285865,3040,3040,3040,3040,100
|
|
20240613,105000,28981865,3040,3045,3045,3040,921
|
|
20240613,104900,26181900,3050,3050,3050,3050,0
|
|
20240613,104800,26181900,3050,3050,3050,3050,0
|
|
20240613,104700,26181900,3050,3050,3050,3050,0
|
|
20240613,104600,26181900,3050,3050,3050,3050,0
|
|
20240613,104500,26181900,3050,3050,3050,3050,0
|
|
20240613,104400,26181900,3050,3050,3050,3050,0
|
|
20240613,104300,26181900,3050,3050,3050,3050,0
|
|
20240613,104200,26181900,3050,3050,3050,3050,100
|
|
20240613,104100,25876900,3050,3050,3050,3050,10
|
|
20240613,104000,25846400,3055,3055,3055,3055,0
|
|
20240613,103900,25846400,3055,3055,3055,3055,0
|
|
20240613,103800,25846400,3055,3055,3055,3055,0
|
|
20240613,103700,25846400,3055,3055,3055,3055,0
|
|
20240613,103600,25846400,3055,3055,3055,3055,0
|
|
20240613,103500,25846400,3055,3055,3055,3055,0
|
|
20240613,103400,25846400,3055,3055,3055,3055,0
|
|
20240613,103300,25846400,3055,3055,3055,3055,0
|
|
20240613,103200,25846400,3055,3055,3055,3055,0
|
|
20240613,103100,25846400,3055,3055,3055,3055,0
|
|
20240613,103000,25846400,3055,3055,3055,3055,0
|
|
20240613,102900,25846400,3055,3055,3055,3055,0
|
|
20240613,102800,25846400,3055,3055,3055,3055,1
|
|
20240613,102700,25843345,3045,3045,3045,3045,0
|
|
20240613,102600,25843345,3045,3045,3045,3045,0
|
|
20240613,102500,25843345,3045,3045,3045,3045,0
|
|
20240613,102400,25843345,3045,3045,3045,3045,3
|
|
20240613,102300,25834210,3045,3045,3045,3045,40
|
|
20240613,102200,25712410,3045,3045,3045,3045,1
|
|
20240613,102100,25709365,3045,3045,3045,3045,503
|
|
20240613,102000,24177730,3055,3055,3055,3055,0
|
|
20240613,101900,24177730,3055,3055,3055,3055,0
|
|
20240613,101800,24177730,3055,3055,3055,3055,0
|
|
20240613,101700,24177730,3055,3055,3055,3055,0
|
|
20240613,101600,24177730,3055,3055,3055,3055,0
|
|
20240613,101500,24177730,3055,3055,3055,3055,0
|
|
20240613,101400,24177730,3055,3055,3055,3055,0
|
|
20240613,101300,24177730,3055,3055,3055,3055,0
|
|
20240613,101200,24177730,3055,3055,3055,3055,0
|
|
20240613,101100,24177730,3055,3055,3055,3055,0
|
|
20240613,101000,24177730,3055,3055,3055,3055,1
|
|
20240613,100900,24174675,3045,3045,3045,3045,2
|
|
20240613,100800,24168585,3055,3050,3055,3050,5
|
|
20240613,100700,24153325,3050,3050,3050,3050,40
|
|
20240613,100600,24031325,3050,3050,3050,3050,14
|
|
20240613,100500,23988625,3050,3050,3050,3050,0
|
|
20240613,100400,23988625,3050,3050,3050,3050,152
|
|
20240613,100300,23525025,3055,3055,3055,3055,0
|
|
20240613,100200,23525025,3055,3045,3055,3045,2
|
|
20240613,100100,23518925,3055,3055,3055,3055,0
|
|
20240613,100000,23518925,3055,3055,3055,3055,0
|
|
20240613,095900,23518925,3055,3055,3055,3055,100
|
|
20240613,095800,23213425,3055,3055,3055,3055,2
|
|
20240613,095700,23207315,3055,3055,3055,3055,0
|
|
20240613,095600,23207315,3055,3055,3055,3055,1
|
|
20240613,095500,23204260,3060,3060,3060,3060,0
|
|
20240613,095400,23204260,3060,3060,3060,3060,1
|
|
20240613,095300,23201200,3060,3060,3060,3060,3
|
|
20240613,095200,23192020,3060,3055,3060,3055,361
|
|
20240613,095100,22089160,3055,3040,3055,3040,2
|
|
20240613,095000,22083065,3055,3055,3055,3055,0
|
|
20240613,094900,22083065,3055,3055,3055,3055,13
|
|
20240613,094800,22043350,3055,3055,3055,3055,0
|
|
20240613,094700,22043350,3055,3055,3055,3055,0
|
|
20240613,094600,22043350,3055,3055,3055,3055,0
|
|
20240613,094500,22043350,3055,3055,3055,3055,0
|
|
20240613,094400,22043350,3055,3055,3055,3055,0
|
|
20240613,094300,22043350,3055,3055,3055,3055,32
|
|
20240613,094200,21945590,3040,3040,3040,3040,1
|
|
20240613,094100,21942550,3060,3040,3060,3040,22
|
|
20240613,094000,21875350,3040,3040,3040,3040,1
|
|
20240613,093900,21872310,3055,3055,3055,3055,0
|
|
20240613,093800,21872310,3055,3055,3055,3055,0
|
|
20240613,093700,21872310,3055,3055,3055,3055,0
|
|
20240613,093600,21872310,3055,3055,3055,3055,0
|
|
20240613,093500,21872310,3055,3055,3055,3055,600
|
|
20240613,093400,20039310,3055,3055,3055,3055,0
|
|
20240613,093300,20039310,3055,3055,3055,3055,0
|
|
20240613,093200,20039310,3055,3055,3055,3055,5
|
|
20240613,093100,20024035,3055,3055,3055,3055,302
|
|
20240613,093000,19101425,3055,3055,3055,3055,0
|
|
20240613,092900,19101425,3055,3055,3055,3055,0
|
|
20240613,092800,19101425,3055,3035,3055,3030,1001
|
|
20240613,092700,16068320,3055,3040,3055,3030,146
|
|
20240613,092600,15625285,3060,3055,3060,3055,259
|
|
20240613,092500,14834035,3035,3045,3045,3035,55
|
|
20240613,092400,14666855,3045,3045,3045,3045,0
|
|
20240613,092300,14666855,3045,3045,3045,3045,0
|
|
20240613,092200,14666855,3045,3045,3045,3045,106
|
|
20240613,092100,14344085,3045,3055,3060,3045,166
|
|
20240613,092000,13837925,3055,3060,3060,3055,66
|
|
20240613,091900,13635970,3060,3060,3065,3060,302
|
|
20240613,091800,12710600,3065,3060,3065,3060,206
|
|
20240613,091700,12080210,3060,3055,3060,3055,2333
|
|
20240613,091600,4941785,3060,3050,3060,3050,263
|
|
20240613,091500,4138625,3050,3050,3050,3050,371
|
|
20240613,091400,3007075,3050,3050,3050,3050,0
|
|
20240613,091300,3007075,3050,3050,3050,3050,0
|
|
20240613,091200,3007075,3050,3050,3050,3050,789
|
|
20240613,091100,600625,3050,3050,3050,3050,0
|
|
20240613,091000,600625,3050,3050,3050,3050,0
|
|
20240613,090900,600625,3050,3050,3050,3050,97
|
|
20240613,090800,304775,3065,3065,3065,3065,0
|
|
20240613,090700,304775,3065,3065,3065,3065,0
|
|
20240613,090600,304775,3065,3065,3065,3065,0
|
|
20240613,090500,304775,3065,3065,3065,3065,0
|
|
20240613,090400,304775,3065,3065,3065,3065,0
|
|
20240613,090300,304775,3065,3065,3065,3065,1
|
|
20240613,090200,301710,3065,3065,3065,3065,0
|
|
20240613,090100,301710,3065,3065,3065,3065,0
|
|
20240613,090000,301710,3065,3030,3065,3030,99
|