579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,183600,258277230,10020,10020,10020,10020,222
|
|
20240607,183500,258277230,10020,10020,10020,10020,0
|
|
20240607,183400,258277230,10020,10020,10020,10020,0
|
|
20240607,183300,258277230,10020,10020,10020,10020,0
|
|
20240607,183200,258277230,10020,10020,10020,10020,0
|
|
20240607,183100,258277230,10020,10020,10020,10020,0
|
|
20240607,183000,258277230,10020,10020,10020,10020,0
|
|
20240607,182900,258277230,10020,10020,10020,10020,0
|
|
20240607,182800,258277230,10020,10020,10020,10020,0
|
|
20240607,182700,258277230,10020,10020,10020,10020,0
|
|
20240607,182600,258277230,10020,10020,10020,10020,0
|
|
20240607,182500,258277230,10020,10020,10020,10020,0
|
|
20240607,182400,258277230,10020,10020,10020,10020,0
|
|
20240607,182300,258277230,10020,10020,10020,10020,0
|
|
20240607,182200,258277230,10020,10020,10020,10020,0
|
|
20240607,182100,258277230,10020,10020,10020,10020,0
|
|
20240607,182000,258277230,10020,10020,10020,10020,0
|
|
20240607,181900,258277230,10020,10020,10020,10020,0
|
|
20240607,181800,258277230,10020,10020,10020,10020,0
|
|
20240607,181700,258277230,10020,10020,10020,10020,0
|
|
20240607,181600,258277230,10020,10020,10020,10020,0
|
|
20240607,181500,258277230,10020,10020,10020,10020,0
|
|
20240607,181400,258277230,10020,10020,10020,10020,0
|
|
20240607,181300,258277230,10020,10020,10020,10020,0
|
|
20240607,181200,258277230,10020,10020,10020,10020,0
|
|
20240607,181100,258277230,10020,10020,10020,10020,0
|
|
20240607,181000,258277230,10020,10020,10020,10020,0
|
|
20240607,180900,258277230,10020,10020,10020,10020,0
|
|
20240607,180800,258277230,10020,10020,10020,10020,0
|
|
20240607,180700,258277230,10020,10020,10020,10020,0
|
|
20240607,180600,258277230,10020,10020,10020,10020,222
|
|
20240607,180500,258277230,10020,10020,10020,10020,0
|
|
20240607,180400,258277230,10020,10020,10020,10020,0
|
|
20240607,180300,258277230,10020,10020,10020,10020,0
|
|
20240607,180200,258277230,10020,10020,10020,10020,0
|
|
20240607,180100,258277230,10020,10020,10020,10020,0
|
|
20240607,180000,258277230,10020,10020,10020,10020,0
|
|
20240607,175900,258277230,10020,10020,10020,10020,0
|
|
20240607,175800,258277230,10020,10020,10020,10020,0
|
|
20240607,175700,258277230,10020,10020,10020,10020,0
|
|
20240607,175600,258277230,10020,10020,10020,10020,0
|
|
20240607,175500,258277230,10020,10020,10020,10020,0
|
|
20240607,175400,258277230,10020,10020,10020,10020,0
|
|
20240607,175300,258277230,10020,10020,10020,10020,0
|
|
20240607,175200,258277230,10020,10020,10020,10020,0
|
|
20240607,175100,258277230,10020,10020,10020,10020,0
|
|
20240607,175000,258277230,10020,10020,10020,10020,0
|
|
20240607,174900,258277230,10020,10020,10020,10020,0
|
|
20240607,174800,258277230,10020,10020,10020,10020,0
|
|
20240607,174700,258277230,10020,10020,10020,10020,0
|
|
20240607,174600,258277230,10020,10020,10020,10020,0
|
|
20240607,174500,258277230,10020,10020,10020,10020,0
|
|
20240607,174400,258277230,10020,10020,10020,10020,0
|
|
20240607,174300,258277230,10020,10020,10020,10020,0
|
|
20240607,174200,258277230,10020,10020,10020,10020,0
|
|
20240607,174100,258277230,10020,10020,10020,10020,0
|
|
20240607,174000,258277230,10020,10020,10020,10020,0
|
|
20240607,173900,258277230,10020,10020,10020,10020,0
|
|
20240607,173800,258277230,10020,10020,10020,10020,0
|
|
20240607,173700,258277230,10020,10020,10020,10020,0
|
|
20240607,173600,258277230,10020,10020,10020,10020,222
|
|
20240607,173500,258277230,10020,10020,10020,10020,0
|
|
20240607,173400,258277230,10020,10020,10020,10020,0
|
|
20240607,173300,258277230,10020,10020,10020,10020,0
|
|
20240607,173200,258277230,10020,10020,10020,10020,0
|
|
20240607,173100,258277230,10020,10020,10020,10020,0
|
|
20240607,173000,258277230,10020,10020,10020,10020,0
|
|
20240607,172900,258277230,10020,10020,10020,10020,0
|
|
20240607,172800,258277230,10020,10020,10020,10020,0
|
|
20240607,172700,258277230,10020,10020,10020,10020,0
|
|
20240607,172600,258277230,10020,10020,10020,10020,0
|
|
20240607,172500,258277230,10020,10020,10020,10020,0
|
|
20240607,172400,258277230,10020,10020,10020,10020,0
|
|
20240607,172300,258277230,10020,10020,10020,10020,0
|
|
20240607,172200,258277230,10020,10020,10020,10020,0
|
|
20240607,172100,258277230,10020,10020,10020,10020,0
|
|
20240607,172000,258277230,10020,10020,10020,10020,0
|
|
20240607,171900,258277230,10020,10020,10020,10020,0
|
|
20240607,171800,258277230,10020,10020,10020,10020,0
|
|
20240607,171700,258277230,10020,10020,10020,10020,0
|
|
20240607,171600,258277230,10020,10020,10020,10020,0
|
|
20240607,171500,258277230,10020,10020,10020,10020,0
|
|
20240607,171400,258277230,10020,10020,10020,10020,0
|
|
20240607,171300,258277230,10020,10020,10020,10020,0
|
|
20240607,171200,258277230,10020,10020,10020,10020,0
|
|
20240607,171100,258277230,10020,10020,10020,10020,0
|
|
20240607,171000,258277230,10020,10020,10020,10020,0
|
|
20240607,170900,258277230,10020,10020,10020,10020,0
|
|
20240607,170800,258277230,10020,10020,10020,10020,0
|
|
20240607,170700,258277230,10020,10020,10020,10020,0
|
|
20240607,170600,258277230,10020,10020,10020,10020,222
|
|
20240607,170500,258277230,10020,10020,10020,10020,0
|
|
20240607,170400,258277230,10020,10020,10020,10020,0
|
|
20240607,170300,258277230,10020,10020,10020,10020,0
|
|
20240607,170200,258277230,10020,10020,10020,10020,0
|
|
20240607,170100,258277230,10020,10020,10020,10020,0
|
|
20240607,170000,258277230,10020,10020,10020,10020,0
|
|
20240607,165900,258277230,10020,10020,10020,10020,0
|
|
20240607,165800,258277230,10020,10020,10020,10020,0
|
|
20240607,165700,258277230,10020,10020,10020,10020,0
|
|
20240607,165600,258277230,10020,10020,10020,10020,0
|
|
20240607,165500,258277230,10020,10020,10020,10020,0
|
|
20240607,165400,258277230,10020,10020,10020,10020,0
|
|
20240607,165300,258277230,10020,10020,10020,10020,0
|
|
20240607,165200,258277230,10020,10020,10020,10020,0
|
|
20240607,165100,258277230,10020,10020,10020,10020,0
|
|
20240607,165000,258277230,10020,10020,10020,10020,0
|
|
20240607,164900,258277230,10020,10020,10020,10020,0
|
|
20240607,164800,258277230,10020,10020,10020,10020,0
|
|
20240607,164700,258277230,10020,10020,10020,10020,0
|
|
20240607,164600,258277230,10020,10020,10020,10020,0
|
|
20240607,164500,258277230,10020,10020,10020,10020,0
|
|
20240607,164400,258277230,10020,10020,10020,10020,0
|
|
20240607,164300,258277230,10020,10020,10020,10020,0
|
|
20240607,164200,258277230,10020,10020,10020,10020,0
|
|
20240607,164100,258277230,10020,10020,10020,10020,0
|
|
20240607,164000,258277230,10020,10020,10020,10020,0
|
|
20240607,163900,258277230,10020,10020,10020,10020,0
|
|
20240607,163800,258277230,10020,10020,10020,10020,0
|
|
20240607,163700,258277230,10020,10020,10020,10020,0
|
|
20240607,163600,258277230,10020,10020,10020,10020,222
|
|
20240607,163500,258277230,10020,10020,10020,10020,0
|
|
20240607,163400,258277230,10020,10020,10020,10020,0
|
|
20240607,163300,258277230,10020,10020,10020,10020,0
|
|
20240607,163200,258277230,10020,10020,10020,10020,0
|
|
20240607,163100,258277230,10020,10020,10020,10020,0
|
|
20240607,163000,258277230,10020,10020,10020,10020,0
|
|
20240607,162900,258277230,10020,10020,10020,10020,0
|
|
20240607,162800,258277230,10020,10020,10020,10020,0
|
|
20240607,162700,258277230,10020,10020,10020,10020,0
|
|
20240607,162600,258277230,10020,10020,10020,10020,0
|
|
20240607,162500,258277230,10020,10020,10020,10020,0
|
|
20240607,162400,258277230,10020,10020,10020,10020,0
|
|
20240607,162300,258277230,10020,10020,10020,10020,0
|
|
20240607,162200,258277230,10020,10020,10020,10020,0
|
|
20240607,162100,258277230,10020,10020,10020,10020,0
|
|
20240607,162000,258277230,10020,10020,10020,10020,0
|
|
20240607,161900,258277230,10020,10020,10020,10020,0
|
|
20240607,161800,258277230,10020,10020,10020,10020,0
|
|
20240607,161700,258277230,10020,10020,10020,10020,0
|
|
20240607,161600,258277230,10020,10020,10020,10020,0
|
|
20240607,161500,258277230,10020,10020,10020,10020,0
|
|
20240607,161400,258277230,10020,10020,10020,10020,0
|
|
20240607,161300,258277230,10020,10020,10020,10020,0
|
|
20240607,161200,258277230,10020,10020,10020,10020,0
|
|
20240607,161100,258277230,10020,10020,10020,10020,0
|
|
20240607,161000,258277230,10020,10020,10020,10020,0
|
|
20240607,160900,258277230,10020,10020,10020,10020,0
|
|
20240607,160800,258277230,10020,10020,10020,10020,0
|
|
20240607,160700,258277230,10020,10020,10020,10020,0
|
|
20240607,160600,258277230,10020,10020,10020,10020,222
|
|
20240607,160500,258277230,10020,10020,10020,10020,0
|
|
20240607,160400,258277230,10020,10020,10020,10020,0
|
|
20240607,160300,258277230,10020,10020,10020,10020,0
|
|
20240607,160200,258277230,10020,10020,10020,10020,0
|
|
20240607,160100,258277230,10020,10020,10020,10020,0
|
|
20240607,160000,258277230,10020,10020,10020,10020,0
|
|
20240607,155900,258277230,10020,10020,10020,10020,0
|
|
20240607,155800,258277230,10020,10020,10020,10020,0
|
|
20240607,155700,258277230,10020,10020,10020,10020,0
|
|
20240607,155600,258277230,10020,10020,10020,10020,0
|
|
20240607,155500,258277230,10020,10020,10020,10020,0
|
|
20240607,155400,258277230,10020,10020,10020,10020,0
|
|
20240607,155300,258277230,10020,10020,10020,10020,0
|
|
20240607,155200,258277230,10020,10020,10020,10020,0
|
|
20240607,155100,258277230,10020,10020,10020,10020,0
|
|
20240607,155000,258277230,10020,10020,10020,10020,0
|
|
20240607,154900,258277230,10020,10020,10020,10020,0
|
|
20240607,154800,258277230,10020,10020,10020,10020,0
|
|
20240607,154700,258277230,10020,10020,10020,10020,0
|
|
20240607,154600,258277230,10020,10020,10020,10020,0
|
|
20240607,154500,258277230,10020,10020,10020,10020,0
|
|
20240607,154400,258277230,10020,10020,10020,10020,0
|
|
20240607,154300,258277230,10020,10020,10020,10020,0
|
|
20240607,154200,258277230,10020,10020,10020,10020,0
|
|
20240607,154100,258277230,10020,10020,10020,10020,0
|
|
20240607,154000,258277230,10020,10020,10020,10020,0
|
|
20240607,153900,258277230,10020,10020,10020,10020,0
|
|
20240607,153800,258277230,10020,10020,10020,10020,0
|
|
20240607,153700,258277230,10020,10020,10020,10020,0
|
|
20240607,153600,258277230,10020,10020,10020,10020,222
|
|
20240607,153500,258277230,10020,10020,10020,10020,0
|
|
20240607,153400,258277230,10020,10020,10020,10020,0
|
|
20240607,153300,258277230,10020,10020,10020,10020,0
|
|
20240607,153200,258277230,10020,10020,10020,10020,0
|
|
20240607,153100,258277230,10020,10020,10020,10020,0
|
|
20240607,153000,258277230,10020,10020,10020,10020,222
|
|
20240607,152900,256052790,10030,10030,10030,10030,0
|
|
20240607,152800,256052790,10030,10030,10030,10030,0
|
|
20240607,152700,256052790,10030,10030,10030,10030,0
|
|
20240607,152600,256052790,10030,10030,10030,10030,0
|
|
20240607,152500,256052790,10030,10030,10030,10030,0
|
|
20240607,152400,256052790,10030,10030,10030,10030,0
|
|
20240607,152300,256052790,10030,10030,10030,10030,0
|
|
20240607,152200,256052790,10030,10030,10030,10030,0
|
|
20240607,152100,256052790,10030,10030,10030,10030,0
|
|
20240607,152000,256052790,10030,10030,10030,10030,0
|
|
20240607,151900,256052790,10030,10010,10030,10010,11
|
|
20240607,151800,255942540,10020,10020,10020,10020,19
|
|
20240607,151700,255752160,10010,10020,10020,10010,67
|
|
20240607,151600,255081480,10020,10030,10030,10020,32
|
|
20240607,151500,254760600,10030,10030,10030,10030,0
|
|
20240607,151400,254760600,10030,10030,10030,10030,3
|
|
20240607,151300,254730510,10010,10010,10010,10010,0
|
|
20240607,151200,254730510,10010,10030,10030,10010,39
|
|
20240607,151100,254339640,10030,10030,10030,10030,0
|
|
20240607,151000,254339640,10030,10030,10030,10030,0
|
|
20240607,150900,254339640,10030,10030,10030,10030,0
|
|
20240607,150800,254339640,10030,10030,10030,10030,23
|
|
20240607,150700,254108950,10030,10010,10030,10010,10
|
|
20240607,150600,254008790,10020,10020,10020,10020,300
|
|
20240607,150500,251002790,10030,10030,10030,10030,0
|
|
20240607,150400,251002790,10030,10030,10030,10030,0
|
|
20240607,150300,251002790,10030,10000,10030,10000,15
|
|
20240607,150200,250852430,10010,10010,10010,10010,86
|
|
20240607,150100,249991570,10010,10010,10010,10010,14
|
|
20240607,150000,249851430,10010,10010,10010,10010,0
|
|
20240607,145900,249851430,10010,10010,10010,10010,700
|
|
20240607,145800,242844430,10010,10010,10010,10010,70
|
|
20240607,145700,242143730,10030,10030,10030,10030,2
|
|
20240607,145600,242123670,10020,10020,10020,10020,0
|
|
20240607,145500,242123670,10020,10020,10020,10020,0
|
|
20240607,145400,242123670,10020,10020,10020,10020,100
|
|
20240607,145300,241121670,10030,10030,10030,10030,0
|
|
20240607,145200,241121670,10030,10030,10030,10030,0
|
|
20240607,145100,241121670,10030,10030,10030,10030,0
|
|
20240607,145000,241121670,10030,10030,10030,10030,0
|
|
20240607,144900,241121670,10030,10030,10030,10030,0
|
|
20240607,144800,241121670,10030,10030,10030,10030,0
|
|
20240607,144700,241121670,10030,10030,10030,10030,0
|
|
20240607,144600,241121670,10030,10030,10030,10030,0
|
|
20240607,144500,241121670,10030,10030,10030,10030,10
|
|
20240607,144400,241021370,10040,10040,10040,10040,0
|
|
20240607,144300,241021370,10040,10040,10040,10040,0
|
|
20240607,144200,241021370,10040,10040,10040,10040,0
|
|
20240607,144100,241021370,10040,10040,10040,10040,0
|
|
20240607,144000,241021370,10040,10040,10040,10040,0
|
|
20240607,143900,241021370,10040,10040,10040,10040,0
|
|
20240607,143800,241021370,10040,10040,10040,10040,0
|
|
20240607,143700,241021370,10040,10040,10040,10040,0
|
|
20240607,143600,241021370,10040,10040,10040,10040,0
|
|
20240607,143500,241021370,10040,10040,10040,10040,0
|
|
20240607,143400,241021370,10040,10040,10040,10040,0
|
|
20240607,143300,241021370,10040,10040,10040,10040,0
|
|
20240607,143200,241021370,10040,10040,10040,10040,0
|
|
20240607,143100,241021370,10040,10040,10040,10040,2
|
|
20240607,143000,241001290,10030,10030,10030,10030,0
|
|
20240607,142900,241001290,10030,10030,10030,10030,88
|
|
20240607,142800,240118650,10040,10040,10040,10040,0
|
|
20240607,142700,240118650,10040,10040,10040,10040,3
|
|
20240607,142600,240088530,10030,10030,10030,10030,0
|
|
20240607,142500,240088530,10030,10030,10030,10030,0
|
|
20240607,142400,240088530,10030,10030,10030,10030,0
|
|
20240607,142300,240088530,10030,10030,10030,10030,0
|
|
20240607,142200,240088530,10030,10030,10030,10030,50
|
|
20240607,142100,239587030,10030,10030,10030,10030,50
|
|
20240607,142000,239085530,10020,10020,10020,10020,15
|
|
20240607,141900,238935230,10020,10020,10020,10020,5
|
|
20240607,141800,238885130,10020,10020,10020,10020,0
|
|
20240607,141700,238885130,10020,10020,10020,10020,141
|
|
20240607,141600,237472310,10020,10020,10020,10020,0
|
|
20240607,141500,237472310,10020,10020,10020,10020,0
|
|
20240607,141400,237472310,10020,10020,10020,10020,0
|
|
20240607,141300,237472310,10020,10020,10020,10020,0
|
|
20240607,141200,237472310,10020,10020,10020,10020,0
|
|
20240607,141100,237472310,10020,10020,10020,10020,0
|
|
20240607,141000,237472310,10020,10020,10020,10020,26
|
|
20240607,140900,237211790,10020,10020,10020,10020,30
|
|
20240607,140800,236911190,10010,10010,10010,10010,0
|
|
20240607,140700,236911190,10010,10010,10010,10010,0
|
|
20240607,140600,236911190,10010,10010,10010,10010,0
|
|
20240607,140500,236911190,10010,10010,10010,10010,25
|
|
20240607,140400,236660940,10030,10030,10030,10030,0
|
|
20240607,140300,236660940,10030,10030,10030,10030,0
|
|
20240607,140200,236660940,10030,10030,10030,10030,0
|
|
20240607,140100,236660940,10030,10030,10030,10030,0
|
|
20240607,140000,236660940,10030,10030,10030,10030,0
|
|
20240607,135900,236660940,10030,10030,10030,10030,3
|
|
20240607,135800,236630850,10030,10030,10030,10030,0
|
|
20240607,135700,236630850,10030,10030,10030,10030,0
|
|
20240607,135600,236630850,10030,10030,10030,10030,0
|
|
20240607,135500,236630850,10030,10030,10030,10030,0
|
|
20240607,135400,236630850,10030,10030,10030,10030,0
|
|
20240607,135300,236630850,10030,10030,10030,10030,0
|
|
20240607,135200,236630850,10030,10030,10030,10030,0
|
|
20240607,135100,236630850,10030,10030,10030,10030,0
|
|
20240607,135000,236630850,10030,10030,10030,10030,1
|
|
20240607,134900,236620820,10010,10010,10010,10010,0
|
|
20240607,134800,236620820,10010,10010,10010,10010,0
|
|
20240607,134700,236620820,10010,10010,10010,10010,0
|
|
20240607,134600,236620820,10010,10010,10010,10010,27
|
|
20240607,134500,236350550,10010,10010,10010,10010,0
|
|
20240607,134400,236350550,10010,10030,10030,10010,607
|
|
20240607,134300,230273610,10030,10030,10030,10030,0
|
|
20240607,134200,230273610,10030,10030,10030,10030,8
|
|
20240607,134100,230193370,10030,10030,10030,10030,0
|
|
20240607,134000,230193370,10030,10030,10030,10030,1
|
|
20240607,133900,230183340,10020,10020,10020,10020,0
|
|
20240607,133800,230183340,10020,10020,10020,10020,0
|
|
20240607,133700,230183340,10020,10020,10020,10020,0
|
|
20240607,133600,230183340,10020,10020,10020,10020,51
|
|
20240607,133500,229672320,10020,10020,10020,10020,0
|
|
20240607,133400,229672320,10020,10020,10020,10020,0
|
|
20240607,133300,229672320,10020,10020,10020,10020,0
|
|
20240607,133200,229672320,10020,10020,10020,10020,7
|
|
20240607,133100,229602180,10020,10020,10020,10020,0
|
|
20240607,133000,229602180,10020,10020,10020,10020,0
|
|
20240607,132900,229602180,10020,10020,10020,10020,0
|
|
20240607,132800,229602180,10020,10020,10020,10020,0
|
|
20240607,132700,229602180,10020,10020,10020,10020,0
|
|
20240607,132600,229602180,10020,10020,10020,10020,0
|
|
20240607,132500,229602180,10020,10020,10020,10020,0
|
|
20240607,132400,229602180,10020,10020,10020,10020,0
|
|
20240607,132300,229602180,10020,10020,10020,10020,100
|
|
20240607,132200,228600180,10020,10020,10020,10020,0
|
|
20240607,132100,228600180,10020,10020,10020,10020,0
|
|
20240607,132000,228600180,10020,10020,10020,10020,0
|
|
20240607,131900,228600180,10020,10020,10020,10020,100
|
|
20240607,131800,227598180,10020,10020,10020,10020,0
|
|
20240607,131700,227598180,10020,10020,10020,10020,100
|
|
20240607,131600,226596180,10020,10020,10020,10020,0
|
|
20240607,131500,226596180,10020,10020,10020,10020,0
|
|
20240607,131400,226596180,10020,10020,10020,10020,0
|
|
20240607,131300,226596180,10020,10020,10020,10020,0
|
|
20240607,131200,226596180,10020,10020,10020,10020,0
|
|
20240607,131100,226596180,10020,10020,10020,10020,0
|
|
20240607,131000,226596180,10020,10020,10020,10020,0
|
|
20240607,130900,226596180,10020,10020,10020,10020,0
|
|
20240607,130800,226596180,10020,10020,10020,10020,0
|
|
20240607,130700,226596180,10020,10020,10020,10020,0
|
|
20240607,130600,226596180,10020,10020,10020,10020,0
|
|
20240607,130500,226596180,10020,10020,10020,10020,0
|
|
20240607,130400,226596180,10020,10020,10020,10020,0
|
|
20240607,130300,226596180,10020,10020,10020,10020,1
|
|
20240607,130200,226586160,9980,9980,9980,9980,0
|
|
20240607,130100,226586160,9980,9980,9980,9980,0
|
|
20240607,130000,226586160,9980,9980,9980,9980,0
|
|
20240607,125900,226586160,9980,9980,9980,9980,0
|
|
20240607,125800,226586160,9980,9980,9980,9980,0
|
|
20240607,125700,226586160,9980,9980,9980,9980,0
|
|
20240607,125600,226586160,9980,9980,9980,9980,0
|
|
20240607,125500,226586160,9980,9980,9980,9980,0
|
|
20240607,125400,226586160,9980,9980,9980,9980,10
|
|
20240607,125300,226486360,9980,9980,9980,9980,0
|
|
20240607,125200,226486360,9980,9980,9980,9980,0
|
|
20240607,125100,226486360,9980,9980,9980,9980,0
|
|
20240607,125000,226486360,9980,10020,10020,9980,2462
|
|
20240607,124900,201887180,10010,10010,10010,10010,0
|
|
20240607,124800,201887180,10010,10010,10010,10010,0
|
|
20240607,124700,201887180,10010,10010,10010,10010,0
|
|
20240607,124600,201887180,10010,10010,10010,10010,0
|
|
20240607,124500,201887180,10010,10010,10010,10010,0
|
|
20240607,124400,201887180,10010,10010,10010,10010,0
|
|
20240607,124300,201887180,10010,10010,10010,10010,0
|
|
20240607,124200,201887180,10010,10010,10010,10010,0
|
|
20240607,124100,201887180,10010,10010,10010,10010,0
|
|
20240607,124000,201887180,10010,10010,10010,10010,0
|
|
20240607,123900,201887180,10010,10010,10010,10010,14
|
|
20240607,123800,201747040,10010,10010,10010,10010,0
|
|
20240607,123700,201747040,10010,10010,10010,10010,103
|
|
20240607,123600,200716010,10010,10010,10010,10010,0
|
|
20240607,123500,200716010,10010,10010,10010,10010,0
|
|
20240607,123400,200716010,10010,10010,10010,10010,51
|
|
20240607,123300,200205500,9990,10010,10010,9990,2250
|
|
20240607,123200,177708730,10010,10010,10010,10010,0
|
|
20240607,123100,177708730,10010,10010,10010,10010,0
|
|
20240607,123000,177708730,10010,10010,10010,10010,0
|
|
20240607,122900,177708730,10010,10010,10010,10010,0
|
|
20240607,122800,177708730,10010,10040,10040,10010,3000
|
|
20240607,122700,147658250,10040,10040,10040,10040,0
|
|
20240607,122600,147658250,10040,10040,10040,10040,0
|
|
20240607,122500,147658250,10040,10040,10040,10040,108
|
|
20240607,122400,146573930,10030,10030,10030,10030,0
|
|
20240607,122300,146573930,10030,10030,10030,10030,0
|
|
20240607,122200,146573930,10030,10030,10030,10030,0
|
|
20240607,122100,146573930,10030,10030,10030,10030,0
|
|
20240607,122000,146573930,10030,10030,10030,10030,0
|
|
20240607,121900,146573930,10030,10030,10030,10030,0
|
|
20240607,121800,146573930,10030,10030,10030,10030,0
|
|
20240607,121700,146573930,10030,10030,10030,10030,100
|
|
20240607,121600,145570930,10040,10040,10040,10040,0
|
|
20240607,121500,145570930,10040,10040,10040,10040,0
|
|
20240607,121400,145570930,10040,10040,10040,10040,49
|
|
20240607,121300,145078970,10040,10040,10040,10040,0
|
|
20240607,121200,145078970,10040,10040,10040,10040,3
|
|
20240607,121100,145048850,10050,10050,10050,10050,0
|
|
20240607,121000,145048850,10050,10050,10050,10050,0
|
|
20240607,120900,145048850,10050,10030,10050,10030,100
|
|
20240607,120800,144045270,10030,10030,10030,10030,0
|
|
20240607,120700,144045270,10030,10030,10030,10030,0
|
|
20240607,120600,144045270,10030,10030,10030,10030,0
|
|
20240607,120500,144045270,10030,10030,10030,10030,0
|
|
20240607,120400,144045270,10030,10030,10030,10030,0
|
|
20240607,120300,144045270,10030,10030,10030,10030,0
|
|
20240607,120200,144045270,10030,10030,10030,10030,0
|
|
20240607,120100,144045270,10030,10030,10030,10030,0
|
|
20240607,120000,144045270,10030,10030,10030,10030,0
|
|
20240607,115900,144045270,10030,10030,10030,10030,15
|
|
20240607,115800,143894820,10030,10030,10030,10030,0
|
|
20240607,115700,143894820,10030,10030,10030,10030,0
|
|
20240607,115600,143894820,10030,10030,10030,10030,0
|
|
20240607,115500,143894820,10030,10030,10030,10030,1
|
|
20240607,115400,143884790,10030,10030,10030,10030,0
|
|
20240607,115300,143884790,10030,10030,10030,10030,0
|
|
20240607,115200,143884790,10030,10030,10030,10030,0
|
|
20240607,115100,143884790,10030,10030,10030,10030,0
|
|
20240607,115000,143884790,10030,10030,10030,10030,6
|
|
20240607,114900,143824610,10040,10040,10040,10040,0
|
|
20240607,114800,143824610,10040,10040,10040,10040,0
|
|
20240607,114700,143824610,10040,10040,10040,10040,0
|
|
20240607,114600,143824610,10040,10040,10040,10040,0
|
|
20240607,114500,143824610,10040,10040,10040,10040,0
|
|
20240607,114400,143824610,10040,10040,10040,10040,0
|
|
20240607,114300,143824610,10040,10040,10040,10040,0
|
|
20240607,114200,143824610,10040,10040,10040,10040,0
|
|
20240607,114100,143824610,10040,10040,10040,10040,0
|
|
20240607,114000,143824610,10040,10040,10040,10040,8
|
|
20240607,113900,143744290,10040,10040,10040,10040,0
|
|
20240607,113800,143744290,10040,10040,10040,10040,30
|
|
20240607,113700,143443090,10040,10040,10040,10040,20
|
|
20240607,113600,143242290,10050,10050,10050,10050,1
|
|
20240607,113500,143232240,10040,10040,10040,10040,0
|
|
20240607,113400,143232240,10040,10040,10040,10040,0
|
|
20240607,113300,143232240,10040,10040,10040,10040,0
|
|
20240607,113200,143232240,10040,10040,10040,10040,46
|
|
20240607,113100,142770400,10040,10040,10040,10040,0
|
|
20240607,113000,142770400,10040,10040,10040,10040,0
|
|
20240607,112900,142770400,10040,10040,10040,10040,0
|
|
20240607,112800,142770400,10040,10040,10040,10040,0
|
|
20240607,112700,142770400,10040,10040,10040,10040,0
|
|
20240607,112600,142770400,10040,10040,10040,10040,0
|
|
20240607,112500,142770400,10040,10040,10040,10040,0
|
|
20240607,112400,142770400,10040,10040,10040,10040,0
|
|
20240607,112300,142770400,10040,10040,10040,10040,0
|
|
20240607,112200,142770400,10040,10040,10040,10040,0
|
|
20240607,112100,142770400,10040,10040,10040,10040,0
|
|
20240607,112000,142770400,10040,10040,10040,10040,45
|
|
20240607,111900,142318600,10040,10040,10040,10040,80
|
|
20240607,111800,141515400,10050,10050,10050,10050,0
|
|
20240607,111700,141515400,10050,10050,10050,10050,0
|
|
20240607,111600,141515400,10050,10050,10050,10050,4
|
|
20240607,111500,141475200,10040,10040,10040,10040,0
|
|
20240607,111400,141475200,10040,10040,10040,10040,0
|
|
20240607,111300,141475200,10040,10040,10040,10040,9
|
|
20240607,111200,141384840,10050,10050,10050,10050,400
|
|
20240607,111100,137364840,10050,10050,10050,10050,900
|
|
20240607,111000,128319840,10040,10040,10040,10040,20
|
|
20240607,110900,128119040,10040,10040,10040,10040,100
|
|
20240607,110800,127115040,10010,10010,10010,10010,0
|
|
20240607,110700,127115040,10010,10010,10010,10010,0
|
|
20240607,110600,127115040,10010,10010,10010,10010,0
|
|
20240607,110500,127115040,10010,10010,10010,10010,0
|
|
20240607,110400,127115040,10010,10010,10010,10010,0
|
|
20240607,110300,127115040,10010,10010,10010,10010,0
|
|
20240607,110200,127115040,10010,10010,10010,10010,0
|
|
20240607,110100,127115040,10010,10010,10010,10010,0
|
|
20240607,110000,127115040,10010,10010,10010,10010,0
|
|
20240607,105900,127115040,10010,10010,10010,10010,0
|
|
20240607,105800,127115040,10010,10010,10010,10010,0
|
|
20240607,105700,127115040,10010,10010,10010,10010,0
|
|
20240607,105600,127115040,10010,10020,10020,10010,63
|
|
20240607,105500,126483910,10020,10020,10020,10020,0
|
|
20240607,105400,126483910,10020,10020,10020,10020,54
|
|
20240607,105300,125942830,10030,10040,10040,10030,948
|
|
20240607,105200,116425240,10040,10040,10040,10040,10
|
|
20240607,105100,116324840,10040,10040,10040,10040,0
|
|
20240607,105000,116324840,10040,10040,10040,10040,0
|
|
20240607,104900,116324840,10040,10040,10040,10040,0
|
|
20240607,104800,116324840,10040,10040,10040,10040,364
|
|
20240607,104700,112670280,10040,10040,10040,10040,0
|
|
20240607,104600,112670280,10040,10040,10040,10040,0
|
|
20240607,104500,112670280,10040,10040,10040,10040,606
|
|
20240607,104400,106586040,10020,10020,10020,10020,373
|
|
20240607,104300,102848580,10000,10000,10000,10000,0
|
|
20240607,104200,102848580,10000,10000,10000,10000,0
|
|
20240607,104100,102848580,10000,10000,10000,10000,0
|
|
20240607,104000,102848580,10000,10000,10000,10000,0
|
|
20240607,103900,102848580,10000,10000,10000,10000,0
|
|
20240607,103800,102848580,10000,10000,10000,10000,180
|
|
20240607,103700,101048580,10010,10010,10010,10010,10
|
|
20240607,103600,100948480,10010,10000,10010,10000,170
|
|
20240607,103500,99248380,10000,10000,10000,10000,0
|
|
20240607,103400,99248380,10000,10000,10000,10000,0
|
|
20240607,103300,99248380,10000,10000,10000,10000,0
|
|
20240607,103200,99248380,10000,10000,10000,10000,99
|
|
20240607,103100,98258380,10000,10000,10000,10000,110
|
|
20240607,103000,97158380,10000,10000,10000,9990,264
|
|
20240607,102900,94518630,10000,10000,10000,10000,0
|
|
20240607,102800,94518630,10000,10000,10000,10000,0
|
|
20240607,102700,94518630,10000,10000,10000,10000,0
|
|
20240607,102600,94518630,10000,10000,10000,10000,0
|
|
20240607,102500,94518630,10000,10010,10010,10000,106
|
|
20240607,102400,93458270,10020,10020,10020,10020,0
|
|
20240607,102300,93458270,10020,10020,10020,10020,0
|
|
20240607,102200,93458270,10020,10020,10020,10020,0
|
|
20240607,102100,93458270,10020,10020,10020,10020,0
|
|
20240607,102000,93458270,10020,10020,10020,10020,48
|
|
20240607,101900,92977310,10020,10020,10020,10020,0
|
|
20240607,101800,92977310,10020,10020,10020,10020,0
|
|
20240607,101700,92977310,10020,10020,10020,10020,0
|
|
20240607,101600,92977310,10020,10020,10020,10020,0
|
|
20240607,101500,92977310,10020,10020,10020,10020,0
|
|
20240607,101400,92977310,10020,10020,10020,10020,181
|
|
20240607,101300,91163690,10040,10020,10040,10020,28
|
|
20240607,101200,90882850,10000,10010,10010,10000,98
|
|
20240607,101100,89902770,10020,10020,10020,10020,0
|
|
20240607,101000,89902770,10020,10020,10020,10020,19
|
|
20240607,100900,89712390,10030,10030,10030,10030,0
|
|
20240607,100800,89712390,10030,10030,10030,10030,0
|
|
20240607,100700,89712390,10030,10030,10030,10030,4
|
|
20240607,100600,89672270,10030,10030,10030,10030,80
|
|
20240607,100500,88869870,10030,10030,10030,10030,7
|
|
20240607,100400,88799660,10030,10030,10030,10030,1
|
|
20240607,100300,88789630,10030,10030,10030,10030,2
|
|
20240607,100200,88769570,10030,10030,10030,10030,1
|
|
20240607,100100,88759540,10000,10000,10000,10000,0
|
|
20240607,100000,88759540,10000,10000,10000,10000,0
|
|
20240607,095900,88759540,10000,10000,10000,10000,0
|
|
20240607,095800,88759540,10000,10000,10000,10000,0
|
|
20240607,095700,88759540,10000,10000,10000,10000,0
|
|
20240607,095600,88759540,10000,10000,10000,10000,0
|
|
20240607,095500,88759540,10000,10020,10020,10000,194
|
|
20240607,095400,86818860,10020,10020,10020,10020,0
|
|
20240607,095300,86818860,10020,10020,10020,10020,1
|
|
20240607,095200,86808840,10000,10000,10000,10000,0
|
|
20240607,095100,86808840,10000,10030,10030,10000,1200
|
|
20240607,095000,74802100,10030,10030,10030,10030,0
|
|
20240607,094900,74802100,10030,10030,10030,10030,0
|
|
20240607,094800,74802100,10030,10030,10030,10030,0
|
|
20240607,094700,74802100,10030,10040,10040,10030,122
|
|
20240607,094600,73578220,10050,10050,10050,10050,1
|
|
20240607,094500,73568170,10050,10050,10050,10050,0
|
|
20240607,094400,73568170,10050,10050,10050,10050,3
|
|
20240607,094300,73538020,10050,10050,10050,10050,3
|
|
20240607,094200,73507870,10040,10050,10050,10040,17
|
|
20240607,094100,73337120,10050,10050,10050,10050,2
|
|
20240607,094000,73317020,10020,10020,10020,10020,327
|
|
20240607,093900,70040480,10020,10020,10020,10020,60
|
|
20240607,093800,69439280,10020,10020,10020,10020,0
|
|
20240607,093700,69439280,10020,10020,10020,10020,0
|
|
20240607,093600,69439280,10020,10020,10020,10020,0
|
|
20240607,093500,69439280,10020,10020,10020,10020,113
|
|
20240607,093400,68307020,10010,10010,10010,10010,0
|
|
20240607,093300,68307020,10010,10010,10010,10010,0
|
|
20240607,093200,68307020,10010,10010,10010,10010,0
|
|
20240607,093100,68307020,10010,10020,10020,10010,168
|
|
20240607,093000,66625020,10000,10000,10000,10000,0
|
|
20240607,092900,66625020,10000,10000,10000,10000,0
|
|
20240607,092800,66625020,10000,10000,10000,10000,38
|
|
20240607,092700,66245020,10000,10020,10020,10000,178
|
|
20240607,092600,64464200,10030,10030,10030,10030,32
|
|
20240607,092500,64143240,10050,10050,10050,10050,0
|
|
20240607,092400,64143240,10050,10050,10050,10050,5
|
|
20240607,092300,64092990,10040,10040,10040,10040,0
|
|
20240607,092200,64092990,10040,10040,10040,10040,0
|
|
20240607,092100,64092990,10040,10040,10040,10040,8
|
|
20240607,092000,64012670,10040,10040,10040,10040,220
|
|
20240607,091900,61803870,10040,10040,10040,10040,21
|
|
20240607,091800,61593030,10050,10050,10050,10050,180
|
|
20240607,091700,59784030,10040,10030,10040,10030,1301
|
|
20240607,091600,46734790,10020,10020,10020,10020,399
|
|
20240607,091500,42736810,10010,10000,10010,9990,2175
|
|
20240607,091400,21003660,10010,10010,10010,10010,0
|
|
20240607,091300,21003660,10010,10030,10030,10010,378
|
|
20240607,091200,17219400,10040,10040,10040,10040,20
|
|
20240607,091100,17018600,10040,10040,10040,10040,0
|
|
20240607,091000,17018600,10040,10040,10040,10040,0
|
|
20240607,090900,17018600,10040,10040,10040,10040,0
|
|
20240607,090800,17018600,10040,10040,10040,10040,103
|
|
20240607,090700,15984480,10050,10050,10050,10050,0
|
|
20240607,090600,15984480,10050,10050,10050,10050,0
|
|
20240607,090500,15984480,10050,10050,10050,10050,24
|
|
20240607,090400,15743280,10050,10050,10050,10050,40
|
|
20240607,090300,15341280,10050,10050,10050,10050,0
|
|
20240607,090200,15341280,10050,10050,10050,10050,1
|
|
20240607,090100,15331230,10050,10050,10050,10050,17
|
|
20240607,090000,15160380,10040,9990,10040,9990,1517
|