579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,183600,270844400,10020,10020,10020,10020,309
|
|
20240604,183500,270844400,10020,10020,10020,10020,0
|
|
20240604,183400,270844400,10020,10020,10020,10020,0
|
|
20240604,183300,270844400,10020,10020,10020,10020,0
|
|
20240604,183200,270844400,10020,10020,10020,10020,0
|
|
20240604,183100,270844400,10020,10020,10020,10020,0
|
|
20240604,183000,270844400,10020,10020,10020,10020,0
|
|
20240604,182900,270844400,10020,10020,10020,10020,0
|
|
20240604,182800,270844400,10020,10020,10020,10020,0
|
|
20240604,182700,270844400,10020,10020,10020,10020,0
|
|
20240604,182600,270844400,10020,10020,10020,10020,0
|
|
20240604,182500,270844400,10020,10020,10020,10020,0
|
|
20240604,182400,270844400,10020,10020,10020,10020,0
|
|
20240604,182300,270844400,10020,10020,10020,10020,0
|
|
20240604,182200,270844400,10020,10020,10020,10020,0
|
|
20240604,182100,270844400,10020,10020,10020,10020,0
|
|
20240604,182000,270844400,10020,10020,10020,10020,0
|
|
20240604,181900,270844400,10020,10020,10020,10020,0
|
|
20240604,181800,270844400,10020,10020,10020,10020,0
|
|
20240604,181700,270844400,10020,10020,10020,10020,0
|
|
20240604,181600,270844400,10020,10020,10020,10020,0
|
|
20240604,181500,270844400,10020,10020,10020,10020,0
|
|
20240604,181400,270844400,10020,10020,10020,10020,0
|
|
20240604,181300,270844400,10020,10020,10020,10020,0
|
|
20240604,181200,270844400,10020,10020,10020,10020,0
|
|
20240604,181100,270844400,10020,10020,10020,10020,0
|
|
20240604,181000,270844400,10020,10020,10020,10020,0
|
|
20240604,180900,270844400,10020,10020,10020,10020,0
|
|
20240604,180800,270844400,10020,10020,10020,10020,0
|
|
20240604,180700,270844400,10020,10020,10020,10020,0
|
|
20240604,180600,270844400,10020,10020,10020,10020,309
|
|
20240604,180500,270844400,10020,10020,10020,10020,0
|
|
20240604,180400,270844400,10020,10020,10020,10020,0
|
|
20240604,180300,270844400,10020,10020,10020,10020,0
|
|
20240604,180200,270844400,10020,10020,10020,10020,0
|
|
20240604,180100,270844400,10020,10020,10020,10020,0
|
|
20240604,180000,270844400,10020,10020,10020,10020,0
|
|
20240604,175900,270844400,10020,10020,10020,10020,0
|
|
20240604,175800,270844400,10020,10020,10020,10020,0
|
|
20240604,175700,270844400,10020,10020,10020,10020,0
|
|
20240604,175600,270844400,10020,10020,10020,10020,0
|
|
20240604,175500,270844400,10020,10020,10020,10020,0
|
|
20240604,175400,270844400,10020,10020,10020,10020,0
|
|
20240604,175300,270844400,10020,10020,10020,10020,0
|
|
20240604,175200,270844400,10020,10020,10020,10020,0
|
|
20240604,175100,270844400,10020,10020,10020,10020,0
|
|
20240604,175000,270844400,10020,10020,10020,10020,0
|
|
20240604,174900,270844400,10020,10020,10020,10020,0
|
|
20240604,174800,270844400,10020,10020,10020,10020,0
|
|
20240604,174700,270844400,10020,10020,10020,10020,0
|
|
20240604,174600,270844400,10020,10020,10020,10020,0
|
|
20240604,174500,270844400,10020,10020,10020,10020,0
|
|
20240604,174400,270844400,10020,10020,10020,10020,0
|
|
20240604,174300,270844400,10020,10020,10020,10020,0
|
|
20240604,174200,270844400,10020,10020,10020,10020,0
|
|
20240604,174100,270844400,10020,10020,10020,10020,0
|
|
20240604,174000,270844400,10020,10020,10020,10020,0
|
|
20240604,173900,270844400,10020,10020,10020,10020,0
|
|
20240604,173800,270844400,10020,10020,10020,10020,0
|
|
20240604,173700,270844400,10020,10020,10020,10020,0
|
|
20240604,173600,270844400,10020,10020,10020,10020,309
|
|
20240604,173500,270844400,10020,10020,10020,10020,0
|
|
20240604,173400,270844400,10020,10020,10020,10020,0
|
|
20240604,173300,270844400,10020,10020,10020,10020,0
|
|
20240604,173200,270844400,10020,10020,10020,10020,0
|
|
20240604,173100,270844400,10020,10020,10020,10020,0
|
|
20240604,173000,270844400,10020,10020,10020,10020,0
|
|
20240604,172900,270844400,10020,10020,10020,10020,0
|
|
20240604,172800,270844400,10020,10020,10020,10020,0
|
|
20240604,172700,270844400,10020,10020,10020,10020,0
|
|
20240604,172600,270844400,10020,10020,10020,10020,0
|
|
20240604,172500,270844400,10020,10020,10020,10020,0
|
|
20240604,172400,270844400,10020,10020,10020,10020,0
|
|
20240604,172300,270844400,10020,10020,10020,10020,0
|
|
20240604,172200,270844400,10020,10020,10020,10020,0
|
|
20240604,172100,270844400,10020,10020,10020,10020,0
|
|
20240604,172000,270844400,10020,10020,10020,10020,0
|
|
20240604,171900,270844400,10020,10020,10020,10020,0
|
|
20240604,171800,270844400,10020,10020,10020,10020,0
|
|
20240604,171700,270844400,10020,10020,10020,10020,0
|
|
20240604,171600,270844400,10020,10020,10020,10020,0
|
|
20240604,171500,270844400,10020,10020,10020,10020,0
|
|
20240604,171400,270844400,10020,10020,10020,10020,0
|
|
20240604,171300,270844400,10020,10020,10020,10020,0
|
|
20240604,171200,270844400,10020,10020,10020,10020,0
|
|
20240604,171100,270844400,10020,10020,10020,10020,0
|
|
20240604,171000,270844400,10020,10020,10020,10020,0
|
|
20240604,170900,270844400,10020,10020,10020,10020,0
|
|
20240604,170800,270844400,10020,10020,10020,10020,0
|
|
20240604,170700,270844400,10020,10020,10020,10020,0
|
|
20240604,170600,270844400,10020,10020,10020,10020,309
|
|
20240604,170500,270844400,10020,10020,10020,10020,0
|
|
20240604,170400,270844400,10020,10020,10020,10020,0
|
|
20240604,170300,270844400,10020,10020,10020,10020,0
|
|
20240604,170200,270844400,10020,10020,10020,10020,0
|
|
20240604,170100,270844400,10020,10020,10020,10020,0
|
|
20240604,170000,270844400,10020,10020,10020,10020,0
|
|
20240604,165900,270844400,10020,10020,10020,10020,0
|
|
20240604,165800,270844400,10020,10020,10020,10020,0
|
|
20240604,165700,270844400,10020,10020,10020,10020,0
|
|
20240604,165600,270844400,10020,10020,10020,10020,0
|
|
20240604,165500,270844400,10020,10020,10020,10020,0
|
|
20240604,165400,270844400,10020,10020,10020,10020,0
|
|
20240604,165300,270844400,10020,10020,10020,10020,0
|
|
20240604,165200,270844400,10020,10020,10020,10020,0
|
|
20240604,165100,270844400,10020,10020,10020,10020,0
|
|
20240604,165000,270844400,10020,10020,10020,10020,0
|
|
20240604,164900,270844400,10020,10020,10020,10020,0
|
|
20240604,164800,270844400,10020,10020,10020,10020,0
|
|
20240604,164700,270844400,10020,10020,10020,10020,0
|
|
20240604,164600,270844400,10020,10020,10020,10020,0
|
|
20240604,164500,270844400,10020,10020,10020,10020,0
|
|
20240604,164400,270844400,10020,10020,10020,10020,0
|
|
20240604,164300,270844400,10020,10020,10020,10020,0
|
|
20240604,164200,270844400,10020,10020,10020,10020,0
|
|
20240604,164100,270844400,10020,10020,10020,10020,0
|
|
20240604,164000,270844400,10020,10020,10020,10020,0
|
|
20240604,163900,270844400,10020,10020,10020,10020,0
|
|
20240604,163800,270844400,10020,10020,10020,10020,0
|
|
20240604,163700,270844400,10020,10020,10020,10020,0
|
|
20240604,163600,270844400,10020,10020,10020,10020,309
|
|
20240604,163500,270844400,10020,10020,10020,10020,0
|
|
20240604,163400,270844400,10020,10020,10020,10020,0
|
|
20240604,163300,270844400,10020,10020,10020,10020,0
|
|
20240604,163200,270844400,10020,10020,10020,10020,0
|
|
20240604,163100,270844400,10020,10020,10020,10020,0
|
|
20240604,163000,270844400,10020,10020,10020,10020,0
|
|
20240604,162900,270844400,10020,10020,10020,10020,0
|
|
20240604,162800,270844400,10020,10020,10020,10020,0
|
|
20240604,162700,270844400,10020,10020,10020,10020,0
|
|
20240604,162600,270844400,10020,10020,10020,10020,0
|
|
20240604,162500,270844400,10020,10020,10020,10020,0
|
|
20240604,162400,270844400,10020,10020,10020,10020,0
|
|
20240604,162300,270844400,10020,10020,10020,10020,0
|
|
20240604,162200,270844400,10020,10020,10020,10020,0
|
|
20240604,162100,270844400,10020,10020,10020,10020,0
|
|
20240604,162000,270844400,10020,10020,10020,10020,0
|
|
20240604,161900,270844400,10020,10020,10020,10020,0
|
|
20240604,161800,270844400,10020,10020,10020,10020,0
|
|
20240604,161700,270844400,10020,10020,10020,10020,0
|
|
20240604,161600,270844400,10020,10020,10020,10020,0
|
|
20240604,161500,270844400,10020,10020,10020,10020,0
|
|
20240604,161400,270844400,10020,10020,10020,10020,0
|
|
20240604,161300,270844400,10020,10020,10020,10020,0
|
|
20240604,161200,270844400,10020,10020,10020,10020,0
|
|
20240604,161100,270844400,10020,10020,10020,10020,0
|
|
20240604,161000,270844400,10020,10020,10020,10020,0
|
|
20240604,160900,270844400,10020,10020,10020,10020,0
|
|
20240604,160800,270844400,10020,10020,10020,10020,0
|
|
20240604,160700,270844400,10020,10020,10020,10020,0
|
|
20240604,160600,270844400,10020,10020,10020,10020,309
|
|
20240604,160500,270844400,10020,10020,10020,10020,0
|
|
20240604,160400,270844400,10020,10020,10020,10020,0
|
|
20240604,160300,270844400,10020,10020,10020,10020,0
|
|
20240604,160200,270844400,10020,10020,10020,10020,0
|
|
20240604,160100,270844400,10020,10020,10020,10020,0
|
|
20240604,160000,270844400,10020,10020,10020,10020,0
|
|
20240604,155900,270844400,10020,10020,10020,10020,0
|
|
20240604,155800,270844400,10020,10020,10020,10020,0
|
|
20240604,155700,270844400,10020,10020,10020,10020,0
|
|
20240604,155600,270844400,10020,10020,10020,10020,0
|
|
20240604,155500,270844400,10020,10020,10020,10020,0
|
|
20240604,155400,270844400,10020,10020,10020,10020,0
|
|
20240604,155300,270844400,10020,10020,10020,10020,0
|
|
20240604,155200,270844400,10020,10020,10020,10020,0
|
|
20240604,155100,270844400,10020,10020,10020,10020,0
|
|
20240604,155000,270844400,10020,10020,10020,10020,0
|
|
20240604,154900,270844400,10020,10020,10020,10020,0
|
|
20240604,154800,270844400,10020,10020,10020,10020,0
|
|
20240604,154700,270844400,10020,10020,10020,10020,0
|
|
20240604,154600,270844400,10020,10020,10020,10020,0
|
|
20240604,154500,270844400,10020,10020,10020,10020,0
|
|
20240604,154400,270844400,10020,10020,10020,10020,0
|
|
20240604,154300,270844400,10020,10020,10020,10020,0
|
|
20240604,154200,270844400,10020,10020,10020,10020,0
|
|
20240604,154100,270844400,10020,10020,10020,10020,0
|
|
20240604,154000,270844400,10020,10020,10020,10020,0
|
|
20240604,153900,270844400,10020,10020,10020,10020,0
|
|
20240604,153800,270844400,10020,10020,10020,10020,0
|
|
20240604,153700,270844400,10020,10020,10020,10020,0
|
|
20240604,153600,270844400,10020,10020,10020,10020,309
|
|
20240604,153500,270844400,10020,10020,10020,10020,0
|
|
20240604,153400,270844400,10020,10020,10020,10020,0
|
|
20240604,153300,270844400,10020,10020,10020,10020,0
|
|
20240604,153200,270844400,10020,10020,10020,10020,0
|
|
20240604,153100,270844400,10020,10020,10020,10020,0
|
|
20240604,153000,270844400,10020,10020,10020,10020,309
|
|
20240604,152900,267748220,10020,10020,10020,10020,0
|
|
20240604,152800,267748220,10020,10020,10020,10020,0
|
|
20240604,152700,267748220,10020,10020,10020,10020,0
|
|
20240604,152600,267748220,10020,10020,10020,10020,0
|
|
20240604,152500,267748220,10020,10020,10020,10020,0
|
|
20240604,152400,267748220,10020,10020,10020,10020,0
|
|
20240604,152300,267748220,10020,10020,10020,10020,0
|
|
20240604,152200,267748220,10020,10020,10020,10020,0
|
|
20240604,152100,267748220,10020,10020,10020,10020,0
|
|
20240604,152000,267748220,10020,10020,10020,10020,0
|
|
20240604,151900,267748220,10020,10020,10020,10000,327
|
|
20240604,151800,264476720,10020,10010,10020,10010,24
|
|
20240604,151700,264236250,10020,10010,10020,10010,3
|
|
20240604,151600,264206210,10010,10010,10010,10010,106
|
|
20240604,151500,263145150,10010,10010,10010,10010,19
|
|
20240604,151400,262954960,10010,10010,10010,10010,4
|
|
20240604,151300,262914920,10020,10010,10020,10010,7
|
|
20240604,151200,262844830,10010,10010,10010,10010,5
|
|
20240604,151100,262794780,10010,10010,10010,10010,5
|
|
20240604,151000,262744730,10010,10010,10020,10010,113
|
|
20240604,150900,261613500,10010,10010,10020,10010,8
|
|
20240604,150800,261533400,10010,10010,10010,10010,5
|
|
20240604,150700,261483350,10010,10010,10010,10010,104
|
|
20240604,150600,260442310,10010,10010,10020,10010,8
|
|
20240604,150500,260362200,10010,10010,10010,10010,5
|
|
20240604,150400,260312150,10010,10010,10010,10010,4
|
|
20240604,150300,260272110,10010,10020,10020,10010,18
|
|
20240604,150200,260091920,10010,10010,10010,10010,4
|
|
20240604,150100,260051880,10020,10020,10020,10020,57
|
|
20240604,150000,259480740,10010,10010,10020,10010,497
|
|
20240604,145900,254505740,10010,10010,10010,10010,5
|
|
20240604,145800,254455690,10010,10010,10010,10010,4
|
|
20240604,145700,254415650,10010,10010,10010,10010,4
|
|
20240604,145600,254375610,10010,10010,10010,10010,5
|
|
20240604,145500,254325560,10010,10010,10010,10010,47
|
|
20240604,145400,253855090,10010,10010,10010,10010,2
|
|
20240604,145300,253835070,10010,10010,10010,10010,18
|
|
20240604,145200,253654890,10010,10010,10010,10010,2
|
|
20240604,145100,253634870,10010,10020,10020,10010,550
|
|
20240604,145000,248126030,10020,10020,10020,10020,109
|
|
20240604,144900,247033850,10020,10020,10020,10020,0
|
|
20240604,144800,247033850,10020,10020,10020,10020,0
|
|
20240604,144700,247033850,10020,10020,10020,10020,0
|
|
20240604,144600,247033850,10020,10020,10020,10020,0
|
|
20240604,144500,247033850,10020,10020,10020,10020,199
|
|
20240604,144400,245039870,10020,10020,10020,10020,22
|
|
20240604,144300,244819430,10020,10020,10020,10020,0
|
|
20240604,144200,244819430,10020,10030,10030,10020,600
|
|
20240604,144100,238806960,10040,10040,10040,10040,68
|
|
20240604,144000,238124240,10050,10050,10050,10050,0
|
|
20240604,143900,238124240,10050,10050,10050,10050,0
|
|
20240604,143800,238124240,10050,10050,10050,10050,0
|
|
20240604,143700,238124240,10050,10040,10050,10040,76
|
|
20240604,143600,237360800,10040,10040,10040,10040,61
|
|
20240604,143500,236748360,10050,10050,10050,10050,150
|
|
20240604,143400,235240860,10040,10040,10040,10040,0
|
|
20240604,143300,235240860,10040,10040,10040,10040,0
|
|
20240604,143200,235240860,10040,10040,10040,10040,0
|
|
20240604,143100,235240860,10040,10040,10040,10040,0
|
|
20240604,143000,235240860,10040,10040,10040,10040,0
|
|
20240604,142900,235240860,10040,10040,10040,10040,50
|
|
20240604,142800,234738860,10040,10040,10040,10040,0
|
|
20240604,142700,234738860,10040,10040,10040,10040,0
|
|
20240604,142600,234738860,10040,10040,10040,10040,0
|
|
20240604,142500,234738860,10040,10040,10040,10040,2
|
|
20240604,142400,234718780,10050,10050,10050,10050,0
|
|
20240604,142300,234718780,10050,10050,10050,10050,0
|
|
20240604,142200,234718780,10050,10050,10050,10050,0
|
|
20240604,142100,234718780,10050,10050,10050,10050,0
|
|
20240604,142000,234718780,10050,10050,10050,10050,0
|
|
20240604,141900,234718780,10050,10050,10050,10050,0
|
|
20240604,141800,234718780,10050,10050,10050,10050,0
|
|
20240604,141700,234718780,10050,10050,10050,10050,0
|
|
20240604,141600,234718780,10050,10050,10050,10050,1
|
|
20240604,141500,234708730,10030,10030,10030,10030,0
|
|
20240604,141400,234708730,10030,10030,10030,10030,0
|
|
20240604,141300,234708730,10030,10030,10030,10030,0
|
|
20240604,141200,234708730,10030,10030,10030,10030,0
|
|
20240604,141100,234708730,10030,10030,10030,10030,0
|
|
20240604,141000,234708730,10030,10030,10030,10030,20
|
|
20240604,140900,234508130,10050,10050,10050,10050,0
|
|
20240604,140800,234508130,10050,10050,10050,10050,0
|
|
20240604,140700,234508130,10050,10050,10050,10050,0
|
|
20240604,140600,234508130,10050,10050,10050,10050,0
|
|
20240604,140500,234508130,10050,10050,10050,10050,1
|
|
20240604,140400,234498080,10050,10050,10050,10050,0
|
|
20240604,140300,234498080,10050,10050,10050,10050,0
|
|
20240604,140200,234498080,10050,10050,10050,10050,0
|
|
20240604,140100,234498080,10050,10050,10050,10050,0
|
|
20240604,140000,234498080,10050,10050,10050,10050,28
|
|
20240604,135900,234216680,10040,10040,10040,10040,0
|
|
20240604,135800,234216680,10040,10040,10040,10040,100
|
|
20240604,135700,233212680,10010,10010,10010,10010,0
|
|
20240604,135600,233212680,10010,10010,10010,10010,0
|
|
20240604,135500,233212680,10010,10010,10010,10010,0
|
|
20240604,135400,233212680,10010,10010,10010,10010,0
|
|
20240604,135300,233212680,10010,10010,10010,10010,70
|
|
20240604,135200,232511980,10010,10010,10010,10010,0
|
|
20240604,135100,232511980,10010,10030,10030,10010,2913
|
|
20240604,135000,203337780,10040,10040,10040,10040,0
|
|
20240604,134900,203337780,10040,10040,10040,10040,0
|
|
20240604,134800,203337780,10040,10040,10040,10040,10
|
|
20240604,134700,203237380,10040,10040,10040,10040,0
|
|
20240604,134600,203237380,10040,10040,10040,10040,2
|
|
20240604,134500,203217300,10040,10040,10040,10040,4
|
|
20240604,134400,203177140,10040,10040,10040,10040,1
|
|
20240604,134300,203167100,10040,10040,10040,10040,0
|
|
20240604,134200,203167100,10040,10040,10040,10040,0
|
|
20240604,134100,203167100,10040,10040,10040,10040,99
|
|
20240604,134000,202173140,10030,10030,10030,10030,0
|
|
20240604,133900,202173140,10030,10040,10040,10030,600
|
|
20240604,133800,196153140,10040,10040,10040,10040,0
|
|
20240604,133700,196153140,10040,10040,10040,10040,0
|
|
20240604,133600,196153140,10040,10040,10040,10040,0
|
|
20240604,133500,196153140,10040,10040,10040,10040,4
|
|
20240604,133400,196112980,10040,10040,10040,10040,0
|
|
20240604,133300,196112980,10040,10040,10040,10040,0
|
|
20240604,133200,196112980,10040,10040,10040,10040,0
|
|
20240604,133100,196112980,10040,10040,10040,10040,1
|
|
20240604,133000,196102940,10040,10040,10040,10040,0
|
|
20240604,132900,196102940,10040,10040,10040,10040,0
|
|
20240604,132800,196102940,10040,10040,10040,10040,25
|
|
20240604,132700,195851940,10040,10040,10040,10040,0
|
|
20240604,132600,195851940,10040,10040,10040,10040,0
|
|
20240604,132500,195851940,10040,10040,10040,10040,0
|
|
20240604,132400,195851940,10040,10040,10040,10040,1613
|
|
20240604,132300,179657420,10050,10050,10050,10050,0
|
|
20240604,132200,179657420,10050,10050,10050,10050,0
|
|
20240604,132100,179657420,10050,10050,10050,10050,200
|
|
20240604,132000,177647420,10050,10050,10050,10050,0
|
|
20240604,131900,177647420,10050,10050,10050,10050,139
|
|
20240604,131800,176250470,10050,10050,10050,10050,0
|
|
20240604,131700,176250470,10050,10050,10050,10050,0
|
|
20240604,131600,176250470,10050,10050,10050,10050,0
|
|
20240604,131500,176250470,10050,10050,10050,10050,0
|
|
20240604,131400,176250470,10050,10050,10050,10050,10
|
|
20240604,131300,176149970,10060,10060,10060,10060,0
|
|
20240604,131200,176149970,10060,10060,10060,10060,0
|
|
20240604,131100,176149970,10060,10060,10060,10060,0
|
|
20240604,131000,176149970,10060,10060,10060,10060,0
|
|
20240604,130900,176149970,10060,10060,10060,10060,1
|
|
20240604,130800,176139910,10050,10050,10050,10050,0
|
|
20240604,130700,176139910,10050,10050,10050,10050,0
|
|
20240604,130600,176139910,10050,10050,10050,10050,0
|
|
20240604,130500,176139910,10050,10050,10050,10050,0
|
|
20240604,130400,176139910,10050,10050,10050,10050,0
|
|
20240604,130300,176139910,10050,10050,10050,10050,0
|
|
20240604,130200,176139910,10050,10050,10050,10050,0
|
|
20240604,130100,176139910,10050,10050,10050,10050,1
|
|
20240604,130000,176129860,10060,10060,10060,10060,1
|
|
20240604,125900,176119800,10060,10060,10060,10060,0
|
|
20240604,125800,176119800,10060,10060,10060,10060,0
|
|
20240604,125700,176119800,10060,10060,10060,10060,0
|
|
20240604,125600,176119800,10060,10060,10060,10060,0
|
|
20240604,125500,176119800,10060,10060,10060,10060,26
|
|
20240604,125400,175858240,10070,10070,10070,10070,10
|
|
20240604,125300,175757540,10050,10070,10070,10050,50
|
|
20240604,125200,175254640,10070,10070,10070,10070,0
|
|
20240604,125100,175254640,10070,10070,10070,10070,0
|
|
20240604,125000,175254640,10070,10070,10070,10070,0
|
|
20240604,124900,175254640,10070,10070,10070,10070,0
|
|
20240604,124800,175254640,10070,10070,10070,10070,0
|
|
20240604,124700,175254640,10070,10070,10070,10070,0
|
|
20240604,124600,175254640,10070,10070,10070,10070,508
|
|
20240604,124500,170139080,10070,10070,10070,10070,0
|
|
20240604,124400,170139080,10070,10070,10070,10070,0
|
|
20240604,124300,170139080,10070,10070,10070,10070,0
|
|
20240604,124200,170139080,10070,10070,10070,10070,0
|
|
20240604,124100,170139080,10070,10070,10070,10070,0
|
|
20240604,124000,170139080,10070,10070,10070,10070,3
|
|
20240604,123900,170108870,10070,10050,10070,10050,300
|
|
20240604,123800,167088710,10040,10040,10040,10040,0
|
|
20240604,123700,167088710,10040,10040,10040,10040,794
|
|
20240604,123600,159116950,10030,10050,10050,10030,7525
|
|
20240604,123500,83632160,10070,10070,10070,10070,0
|
|
20240604,123400,83632160,10070,10070,10070,10070,1
|
|
20240604,123300,83622090,10050,10050,10050,10050,0
|
|
20240604,123200,83622090,10050,10050,10050,10050,0
|
|
20240604,123100,83622090,10050,10050,10050,10050,0
|
|
20240604,123000,83622090,10050,10050,10050,10050,5
|
|
20240604,122900,83571840,10050,10050,10050,10050,10
|
|
20240604,122800,83471340,10030,10030,10030,10030,0
|
|
20240604,122700,83471340,10030,10030,10030,10030,0
|
|
20240604,122600,83471340,10030,10030,10030,10030,0
|
|
20240604,122500,83471340,10030,10030,10030,10030,0
|
|
20240604,122400,83471340,10030,10030,10030,10030,0
|
|
20240604,122300,83471340,10030,10030,10030,10030,0
|
|
20240604,122200,83471340,10030,10030,10030,10030,0
|
|
20240604,122100,83471340,10030,10030,10030,10030,0
|
|
20240604,122000,83471340,10030,10030,10030,10030,0
|
|
20240604,121900,83471340,10030,10030,10030,10030,0
|
|
20240604,121800,83471340,10030,10030,10030,10030,0
|
|
20240604,121700,83471340,10030,10030,10030,10030,0
|
|
20240604,121600,83471340,10030,10030,10030,10030,0
|
|
20240604,121500,83471340,10030,10030,10030,10030,0
|
|
20240604,121400,83471340,10030,10060,10060,10030,201
|
|
20240604,121300,81452370,10060,10060,10060,10060,0
|
|
20240604,121200,81452370,10060,10060,10060,10060,0
|
|
20240604,121100,81452370,10060,10060,10060,10060,0
|
|
20240604,121000,81452370,10060,10060,10060,10060,30
|
|
20240604,120900,81150570,10060,10060,10060,10060,0
|
|
20240604,120800,81150570,10060,10060,10060,10060,0
|
|
20240604,120700,81150570,10060,10060,10060,10060,0
|
|
20240604,120600,81150570,10060,10060,10060,10060,5
|
|
20240604,120500,81100270,10070,10070,10070,10070,209
|
|
20240604,120400,78995640,10070,10070,10070,10070,92
|
|
20240604,120300,78069200,10070,10070,10070,10070,0
|
|
20240604,120200,78069200,10070,10070,10070,10070,143
|
|
20240604,120100,76629190,10080,10080,10080,10080,27
|
|
20240604,120000,76357030,10080,10080,10080,10080,81
|
|
20240604,115900,75540550,10080,10080,10080,10080,20
|
|
20240604,115800,75338950,10070,10070,10070,10070,0
|
|
20240604,115700,75338950,10070,10070,10070,10070,0
|
|
20240604,115600,75338950,10070,10070,10070,10070,0
|
|
20240604,115500,75338950,10070,10070,10070,10070,1
|
|
20240604,115400,75328880,10070,10070,10070,10070,0
|
|
20240604,115300,75328880,10070,10070,10070,10070,99
|
|
20240604,115200,74331950,10060,10060,10060,10060,0
|
|
20240604,115100,74331950,10060,10060,10060,10060,0
|
|
20240604,115000,74331950,10060,10070,10070,10060,105
|
|
20240604,114900,73274630,10070,10070,10070,10070,0
|
|
20240604,114800,73274630,10070,10070,10070,10070,0
|
|
20240604,114700,73274630,10070,10070,10070,10070,0
|
|
20240604,114600,73274630,10070,10070,10070,10070,203
|
|
20240604,114500,71230420,10060,10060,10060,10060,0
|
|
20240604,114400,71230420,10060,10060,10060,10060,0
|
|
20240604,114300,71230420,10060,10060,10060,10060,10
|
|
20240604,114200,71129820,10060,10060,10060,10060,0
|
|
20240604,114100,71129820,10060,10060,10060,10060,70
|
|
20240604,114000,70425620,10060,10060,10060,10060,0
|
|
20240604,113900,70425620,10060,10060,10060,10060,0
|
|
20240604,113800,70425620,10060,10060,10060,10060,0
|
|
20240604,113700,70425620,10060,10060,10060,10060,0
|
|
20240604,113600,70425620,10060,10070,10070,10060,36
|
|
20240604,113500,70063450,10070,10070,10070,10070,0
|
|
20240604,113400,70063450,10070,10070,10070,10070,50
|
|
20240604,113300,69559950,10070,10070,10070,10070,0
|
|
20240604,113200,69559950,10070,10070,10070,10070,0
|
|
20240604,113100,69559950,10070,10070,10070,10070,0
|
|
20240604,113000,69559950,10070,10070,10070,10070,1
|
|
20240604,112900,69549880,10070,10070,10070,10070,0
|
|
20240604,112800,69549880,10070,10070,10070,10070,3
|
|
20240604,112700,69519670,10060,10060,10060,10060,32
|
|
20240604,112600,69197750,10070,10070,10070,10070,0
|
|
20240604,112500,69197750,10070,10070,10070,10070,0
|
|
20240604,112400,69197750,10070,10070,10070,10070,0
|
|
20240604,112300,69197750,10070,10070,10070,10070,0
|
|
20240604,112200,69197750,10070,10070,10070,10070,0
|
|
20240604,112100,69197750,10070,10070,10070,10070,0
|
|
20240604,112000,69197750,10070,10070,10070,10070,5
|
|
20240604,111900,69147400,10070,10070,10070,10070,0
|
|
20240604,111800,69147400,10070,10070,10070,10070,0
|
|
20240604,111700,69147400,10070,10070,10070,10070,54
|
|
20240604,111600,68603620,10070,10070,10070,10070,4
|
|
20240604,111500,68563340,10040,10040,10040,10040,0
|
|
20240604,111400,68563340,10040,10040,10040,10040,0
|
|
20240604,111300,68563340,10040,10040,10040,10040,0
|
|
20240604,111200,68563340,10040,10040,10040,10040,0
|
|
20240604,111100,68563340,10040,10040,10040,10040,0
|
|
20240604,111000,68563340,10040,10040,10040,10040,0
|
|
20240604,110900,68563340,10040,10040,10040,10040,0
|
|
20240604,110800,68563340,10040,10040,10040,10040,0
|
|
20240604,110700,68563340,10040,10040,10040,10040,0
|
|
20240604,110600,68563340,10040,10040,10040,10040,0
|
|
20240604,110500,68563340,10040,10040,10040,10040,0
|
|
20240604,110400,68563340,10040,10040,10040,10040,59
|
|
20240604,110300,67970980,10050,10060,10060,10050,53
|
|
20240604,110200,67437990,10060,10060,10060,10060,42
|
|
20240604,110100,67015470,10060,10060,10060,10060,0
|
|
20240604,110000,67015470,10060,10060,10060,10060,1
|
|
20240604,105900,67005410,10060,10060,10060,10060,0
|
|
20240604,105800,67005410,10060,10060,10060,10060,0
|
|
20240604,105700,67005410,10060,10060,10060,10060,0
|
|
20240604,105600,67005410,10060,10060,10060,10060,0
|
|
20240604,105500,67005410,10060,10060,10060,10060,0
|
|
20240604,105400,67005410,10060,10060,10060,10060,8
|
|
20240604,105300,66924930,10060,10060,10060,10060,255
|
|
20240604,105200,64359630,10070,10070,10070,10070,135
|
|
20240604,105100,63000180,10070,10070,10070,10070,0
|
|
20240604,105000,63000180,10070,10070,10070,10070,0
|
|
20240604,104900,63000180,10070,10070,10070,10070,0
|
|
20240604,104800,63000180,10070,10070,10070,10070,0
|
|
20240604,104700,63000180,10070,10070,10070,10070,0
|
|
20240604,104600,63000180,10070,10070,10070,10070,0
|
|
20240604,104500,63000180,10070,10070,10070,10070,0
|
|
20240604,104400,63000180,10070,10070,10070,10070,19
|
|
20240604,104300,62808850,10080,10080,10080,10080,0
|
|
20240604,104200,62808850,10080,10080,10080,10080,0
|
|
20240604,104100,62808850,10080,10080,10080,10080,4
|
|
20240604,104000,62768530,10060,10080,10080,10060,1028
|
|
20240604,103900,52416710,10080,10080,10080,10080,90
|
|
20240604,103800,51509510,10080,10080,10080,10080,0
|
|
20240604,103700,51509510,10080,10080,10080,10080,0
|
|
20240604,103600,51509510,10080,10080,10080,10080,0
|
|
20240604,103500,51509510,10080,10080,10080,10080,0
|
|
20240604,103400,51509510,10080,10080,10080,10080,0
|
|
20240604,103300,51509510,10080,10080,10080,10080,0
|
|
20240604,103200,51509510,10080,10080,10080,10080,30
|
|
20240604,103100,51207110,10080,10080,10080,10080,0
|
|
20240604,103000,51207110,10080,10080,10080,10080,33
|
|
20240604,102900,50874470,10080,10080,10080,10080,0
|
|
20240604,102800,50874470,10080,10080,10080,10080,0
|
|
20240604,102700,50874470,10080,10080,10080,10080,0
|
|
20240604,102600,50874470,10080,10080,10080,10080,0
|
|
20240604,102500,50874470,10080,10080,10080,10080,0
|
|
20240604,102400,50874470,10080,10080,10080,10080,0
|
|
20240604,102300,50874470,10080,10080,10080,10080,42
|
|
20240604,102200,50451110,10080,10080,10080,10080,0
|
|
20240604,102100,50451110,10080,10080,10080,10080,1
|
|
20240604,102000,50441030,10080,10080,10080,10080,0
|
|
20240604,101900,50441030,10080,10080,10080,10080,137
|
|
20240604,101800,49060070,10090,10090,10090,10090,1
|
|
20240604,101700,49049980,10090,10090,10090,10090,0
|
|
20240604,101600,49049980,10090,10090,10090,10090,202
|
|
20240604,101500,47011800,10090,10090,10090,10090,64
|
|
20240604,101400,46366040,10090,10100,10100,10090,47
|
|
20240604,101300,45891710,10100,10090,10100,10090,301
|
|
20240604,101200,42854520,10090,10090,10090,10090,209
|
|
20240604,101100,40745710,10090,10090,10090,10090,0
|
|
20240604,101000,40745710,10090,10090,10090,10090,0
|
|
20240604,100900,40745710,10090,10090,10090,10090,0
|
|
20240604,100800,40745710,10090,10090,10090,10090,853
|
|
20240604,100700,32138940,10080,10080,10080,10080,100
|
|
20240604,100600,31130940,10090,10090,10090,10090,2
|
|
20240604,100500,31110760,10090,10090,10090,10090,8
|
|
20240604,100400,31030040,10090,10090,10090,10090,11
|
|
20240604,100300,30919050,10090,10080,10090,10080,224
|
|
20240604,100200,28660020,10080,10080,10080,10080,11
|
|
20240604,100100,28549140,10070,10070,10070,10070,47
|
|
20240604,100000,28075850,10070,10070,10070,10070,3
|
|
20240604,095900,28045640,10070,10070,10070,10070,12
|
|
20240604,095800,27924800,10070,10070,10070,10070,10
|
|
20240604,095700,27824100,10050,10050,10050,10050,0
|
|
20240604,095600,27824100,10050,10050,10050,10050,0
|
|
20240604,095500,27824100,10050,10050,10050,10050,0
|
|
20240604,095400,27824100,10050,10050,10050,10050,0
|
|
20240604,095300,27824100,10050,10050,10050,10050,0
|
|
20240604,095200,27824100,10050,10050,10050,10050,0
|
|
20240604,095100,27824100,10050,10070,10070,10050,250
|
|
20240604,095000,25311560,10070,10070,10070,10070,1
|
|
20240604,094900,25301490,10070,10080,10080,10070,102
|
|
20240604,094800,24274250,10080,10080,10080,10080,2
|
|
20240604,094700,24254090,10080,10080,10080,10080,1
|
|
20240604,094600,24244010,10080,10080,10080,10080,3
|
|
20240604,094500,24213770,10080,10080,10080,10080,78
|
|
20240604,094400,23427530,10070,10080,10080,10070,332
|
|
20240604,094300,20081470,10070,10070,10070,10070,45
|
|
20240604,094200,19628320,10070,10070,10080,10070,76
|
|
20240604,094100,18862980,10070,10070,10070,10070,59
|
|
20240604,094000,18268850,10070,10070,10070,10070,19
|
|
20240604,093900,18077520,10070,10070,10070,10070,2
|
|
20240604,093800,18057380,10070,10060,10070,10060,17
|
|
20240604,093700,17886340,10070,10070,10070,10070,0
|
|
20240604,093600,17886340,10070,10070,10070,10040,287
|
|
20240604,093500,15004410,10070,10060,10070,10060,34
|
|
20240604,093400,14662330,10060,10060,10060,10060,0
|
|
20240604,093300,14662330,10060,10060,10060,10060,0
|
|
20240604,093200,14662330,10060,10060,10060,10060,0
|
|
20240604,093100,14662330,10060,10060,10060,10060,0
|
|
20240604,093000,14662330,10060,10050,10060,10050,2
|
|
20240604,092900,14642220,10030,10030,10030,10030,0
|
|
20240604,092800,14642220,10030,10030,10030,10030,2
|
|
20240604,092700,14622160,10030,10030,10030,10030,30
|
|
20240604,092600,14321260,10030,10030,10030,10030,0
|
|
20240604,092500,14321260,10030,10030,10030,10030,0
|
|
20240604,092400,14321260,10030,10030,10030,10030,0
|
|
20240604,092300,14321260,10030,10030,10030,10030,0
|
|
20240604,092200,14321260,10030,10040,10040,10030,5
|
|
20240604,092100,14271090,10030,10030,10030,10030,0
|
|
20240604,092000,14271090,10030,10030,10030,10030,0
|
|
20240604,091900,14271090,10030,10030,10030,10030,87
|
|
20240604,091800,13398480,10040,10040,10040,10040,31
|
|
20240604,091700,13087240,10050,10050,10050,10050,685
|
|
20240604,091600,6202990,10060,10070,10070,10060,14
|
|
20240604,091500,6062120,10070,10070,10070,10070,3
|
|
20240604,091400,6031910,10070,10070,10070,10070,0
|
|
20240604,091300,6031910,10070,10070,10070,10070,0
|
|
20240604,091200,6031910,10070,10070,10070,10070,0
|
|
20240604,091100,6031910,10070,10070,10070,10070,1
|
|
20240604,091000,6021840,10060,10060,10060,10060,99
|
|
20240604,090900,5025900,10060,10060,10060,10060,15
|
|
20240604,090800,4875000,10080,10080,10080,10080,1
|
|
20240604,090700,4864920,10090,10090,10090,10090,200
|
|
20240604,090600,2846920,10050,10050,10050,10050,45
|
|
20240604,090500,2394670,10050,10050,10050,10050,0
|
|
20240604,090400,2394670,10050,10070,10070,10050,89
|
|
20240604,090300,1500120,10090,10090,10090,10090,0
|
|
20240604,090200,1500120,10090,10090,10090,10090,10
|
|
20240604,090100,1399220,10090,10090,10090,10090,16
|
|
20240604,090000,1237780,10070,10060,10070,10060,123
|