580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,183700,56336150,3660,3660,3660,3660,171
|
|
20240605,183600,56336150,3660,3660,3660,3660,0
|
|
20240605,183500,56336150,3660,3660,3660,3660,0
|
|
20240605,183400,56336150,3660,3660,3660,3660,0
|
|
20240605,183300,56336150,3660,3660,3660,3660,0
|
|
20240605,183200,56336150,3660,3660,3660,3660,0
|
|
20240605,183100,56336150,3660,3660,3660,3660,0
|
|
20240605,183000,56336150,3660,3660,3660,3660,0
|
|
20240605,182900,56336150,3660,3660,3660,3660,0
|
|
20240605,182800,56336150,3660,3660,3660,3660,0
|
|
20240605,182700,56336150,3660,3660,3660,3660,0
|
|
20240605,182600,56336150,3660,3660,3660,3660,0
|
|
20240605,182500,56336150,3660,3660,3660,3660,0
|
|
20240605,182400,56336150,3660,3660,3660,3660,0
|
|
20240605,182300,56336150,3660,3660,3660,3660,0
|
|
20240605,182200,56336150,3660,3660,3660,3660,0
|
|
20240605,182100,56336150,3660,3660,3660,3660,0
|
|
20240605,182000,56336150,3660,3660,3660,3660,0
|
|
20240605,181900,56336150,3660,3660,3660,3660,0
|
|
20240605,181800,56336150,3660,3660,3660,3660,0
|
|
20240605,181700,56336150,3660,3660,3660,3660,0
|
|
20240605,181600,56336150,3660,3660,3660,3660,0
|
|
20240605,181500,56336150,3660,3660,3660,3660,0
|
|
20240605,181400,56336150,3660,3660,3660,3660,0
|
|
20240605,181300,56336150,3660,3660,3660,3660,0
|
|
20240605,181200,56336150,3660,3660,3660,3660,0
|
|
20240605,181100,56336150,3660,3660,3660,3660,0
|
|
20240605,181000,56336150,3660,3660,3660,3660,0
|
|
20240605,180900,56336150,3660,3660,3660,3660,0
|
|
20240605,180800,56336150,3660,3660,3660,3660,0
|
|
20240605,180700,56336150,3660,3660,3660,3660,171
|
|
20240605,180600,56336150,3660,3660,3660,3660,0
|
|
20240605,180500,56336150,3660,3660,3660,3660,0
|
|
20240605,180400,56336150,3660,3660,3660,3660,0
|
|
20240605,180300,56336150,3660,3660,3660,3660,0
|
|
20240605,180200,56336150,3660,3660,3660,3660,0
|
|
20240605,180100,56336150,3660,3660,3660,3660,0
|
|
20240605,180000,56336150,3660,3660,3660,3660,0
|
|
20240605,175900,56336150,3660,3660,3660,3660,0
|
|
20240605,175800,56336150,3660,3660,3660,3660,0
|
|
20240605,175700,56336150,3660,3660,3660,3660,0
|
|
20240605,175600,56336150,3660,3660,3660,3660,0
|
|
20240605,175500,56336150,3660,3660,3660,3660,0
|
|
20240605,175400,56336150,3660,3660,3660,3660,0
|
|
20240605,175300,56336150,3660,3660,3660,3660,0
|
|
20240605,175200,56336150,3660,3660,3660,3660,0
|
|
20240605,175100,56336150,3660,3660,3660,3660,0
|
|
20240605,175000,56336150,3660,3660,3660,3660,0
|
|
20240605,174900,56336150,3660,3660,3660,3660,0
|
|
20240605,174800,56336150,3660,3660,3660,3660,0
|
|
20240605,174700,56336150,3660,3660,3660,3660,0
|
|
20240605,174600,56336150,3660,3660,3660,3660,0
|
|
20240605,174500,56336150,3660,3660,3660,3660,0
|
|
20240605,174400,56336150,3660,3660,3660,3660,0
|
|
20240605,174300,56336150,3660,3660,3660,3660,0
|
|
20240605,174200,56336150,3660,3660,3660,3660,0
|
|
20240605,174100,56336150,3660,3660,3660,3660,0
|
|
20240605,174000,56336150,3660,3660,3660,3660,0
|
|
20240605,173900,56336150,3660,3660,3660,3660,0
|
|
20240605,173800,56336150,3660,3660,3660,3660,0
|
|
20240605,173700,56336150,3660,3660,3660,3660,171
|
|
20240605,173600,56336150,3660,3660,3660,3660,0
|
|
20240605,173500,56336150,3660,3660,3660,3660,0
|
|
20240605,173400,56336150,3660,3660,3660,3660,0
|
|
20240605,173300,56336150,3660,3660,3660,3660,0
|
|
20240605,173200,56336150,3660,3660,3660,3660,0
|
|
20240605,173100,56336150,3660,3660,3660,3660,0
|
|
20240605,173000,56336150,3660,3660,3660,3660,0
|
|
20240605,172900,56336150,3660,3660,3660,3660,0
|
|
20240605,172800,56336150,3660,3660,3660,3660,0
|
|
20240605,172700,56336150,3660,3660,3660,3660,0
|
|
20240605,172600,56336150,3660,3660,3660,3660,0
|
|
20240605,172500,56336150,3660,3660,3660,3660,0
|
|
20240605,172400,56336150,3660,3660,3660,3660,0
|
|
20240605,172300,56336150,3660,3660,3660,3660,0
|
|
20240605,172200,56336150,3660,3660,3660,3660,0
|
|
20240605,172100,56336150,3660,3660,3660,3660,0
|
|
20240605,172000,56336150,3660,3660,3660,3660,0
|
|
20240605,171900,56336150,3660,3660,3660,3660,0
|
|
20240605,171800,56336150,3660,3660,3660,3660,0
|
|
20240605,171700,56336150,3660,3660,3660,3660,0
|
|
20240605,171600,56336150,3660,3660,3660,3660,0
|
|
20240605,171500,56336150,3660,3660,3660,3660,0
|
|
20240605,171400,56336150,3660,3660,3660,3660,0
|
|
20240605,171300,56336150,3660,3660,3660,3660,0
|
|
20240605,171200,56336150,3660,3660,3660,3660,0
|
|
20240605,171100,56336150,3660,3660,3660,3660,0
|
|
20240605,171000,56336150,3660,3660,3660,3660,0
|
|
20240605,170900,56336150,3660,3660,3660,3660,0
|
|
20240605,170800,56336150,3660,3660,3660,3660,0
|
|
20240605,170700,56336150,3660,3660,3660,3660,171
|
|
20240605,170600,56336150,3660,3660,3660,3660,0
|
|
20240605,170500,56336150,3660,3660,3660,3660,0
|
|
20240605,170400,56336150,3660,3660,3660,3660,0
|
|
20240605,170300,56336150,3660,3660,3660,3660,0
|
|
20240605,170200,56336150,3660,3660,3660,3660,0
|
|
20240605,170100,56336150,3660,3660,3660,3660,0
|
|
20240605,170000,56336150,3660,3660,3660,3660,0
|
|
20240605,165900,56336150,3660,3660,3660,3660,0
|
|
20240605,165800,56336150,3660,3660,3660,3660,0
|
|
20240605,165700,56336150,3660,3660,3660,3660,0
|
|
20240605,165600,56336150,3660,3660,3660,3660,0
|
|
20240605,165500,56336150,3660,3660,3660,3660,0
|
|
20240605,165400,56336150,3660,3660,3660,3660,0
|
|
20240605,165300,56336150,3660,3660,3660,3660,0
|
|
20240605,165200,56336150,3660,3660,3660,3660,0
|
|
20240605,165100,56336150,3660,3660,3660,3660,0
|
|
20240605,165000,56336150,3660,3660,3660,3660,0
|
|
20240605,164900,56336150,3660,3660,3660,3660,0
|
|
20240605,164800,56336150,3660,3660,3660,3660,0
|
|
20240605,164700,56336150,3660,3660,3660,3660,0
|
|
20240605,164600,56336150,3660,3660,3660,3660,0
|
|
20240605,164500,56336150,3660,3660,3660,3660,0
|
|
20240605,164400,56336150,3660,3660,3660,3660,0
|
|
20240605,164300,56336150,3660,3660,3660,3660,0
|
|
20240605,164200,56336150,3660,3660,3660,3660,0
|
|
20240605,164100,56336150,3660,3660,3660,3660,0
|
|
20240605,164000,56336150,3660,3660,3660,3660,0
|
|
20240605,163900,56336150,3660,3660,3660,3660,0
|
|
20240605,163800,56336150,3660,3660,3660,3660,0
|
|
20240605,163700,56336150,3660,3660,3660,3660,171
|
|
20240605,163600,56336150,3660,3660,3660,3660,0
|
|
20240605,163500,56336150,3660,3660,3660,3660,0
|
|
20240605,163400,56336150,3660,3660,3660,3660,0
|
|
20240605,163300,56336150,3660,3660,3660,3660,0
|
|
20240605,163200,56336150,3660,3660,3660,3660,0
|
|
20240605,163100,56336150,3660,3660,3660,3660,0
|
|
20240605,163000,56336150,3660,3660,3660,3660,0
|
|
20240605,162900,56336150,3660,3660,3660,3660,0
|
|
20240605,162800,56336150,3660,3660,3660,3660,0
|
|
20240605,162700,56336150,3660,3660,3660,3660,0
|
|
20240605,162600,56336150,3660,3660,3660,3660,0
|
|
20240605,162500,56336150,3660,3660,3660,3660,0
|
|
20240605,162400,56336150,3660,3660,3660,3660,0
|
|
20240605,162300,56336150,3660,3660,3660,3660,0
|
|
20240605,162200,56336150,3660,3660,3660,3660,0
|
|
20240605,162100,56336150,3660,3660,3660,3660,0
|
|
20240605,162000,56336150,3660,3660,3660,3660,0
|
|
20240605,161900,56336150,3660,3660,3660,3660,0
|
|
20240605,161800,56336150,3660,3660,3660,3660,0
|
|
20240605,161700,56336150,3660,3660,3660,3660,0
|
|
20240605,161600,56336150,3660,3660,3660,3660,0
|
|
20240605,161500,56336150,3660,3660,3660,3660,0
|
|
20240605,161400,56336150,3660,3660,3660,3660,0
|
|
20240605,161300,56336150,3660,3660,3660,3660,0
|
|
20240605,161200,56336150,3660,3660,3660,3660,0
|
|
20240605,161100,56336150,3660,3660,3660,3660,0
|
|
20240605,161000,56336150,3660,3660,3660,3660,0
|
|
20240605,160900,56336150,3660,3660,3660,3660,0
|
|
20240605,160800,56336150,3660,3660,3660,3660,0
|
|
20240605,160700,56336150,3660,3660,3660,3660,171
|
|
20240605,160600,56336150,3660,3660,3660,3660,0
|
|
20240605,160500,56336150,3660,3660,3660,3660,0
|
|
20240605,160400,56336150,3660,3660,3660,3660,0
|
|
20240605,160300,56336150,3660,3660,3660,3660,0
|
|
20240605,160200,56336150,3660,3660,3660,3660,0
|
|
20240605,160100,56336150,3660,3660,3660,3660,0
|
|
20240605,160000,56336150,3660,3660,3660,3660,0
|
|
20240605,155900,56336150,3660,3660,3660,3660,0
|
|
20240605,155800,56336150,3660,3660,3660,3660,0
|
|
20240605,155700,56336150,3660,3660,3660,3660,0
|
|
20240605,155600,56336150,3660,3660,3660,3660,0
|
|
20240605,155500,56336150,3660,3660,3660,3660,0
|
|
20240605,155400,56336150,3660,3660,3660,3660,0
|
|
20240605,155300,56336150,3660,3660,3660,3660,0
|
|
20240605,155200,56336150,3660,3660,3660,3660,0
|
|
20240605,155100,56336150,3660,3660,3660,3660,0
|
|
20240605,155000,56336150,3660,3660,3660,3660,0
|
|
20240605,154900,56336150,3660,3660,3660,3660,0
|
|
20240605,154800,56336150,3660,3660,3660,3660,0
|
|
20240605,154700,56336150,3660,3660,3660,3660,0
|
|
20240605,154600,56336150,3660,3660,3660,3660,0
|
|
20240605,154500,56336150,3660,3660,3660,3660,0
|
|
20240605,154400,56336150,3660,3660,3660,3660,0
|
|
20240605,154300,56336150,3660,3660,3660,3660,0
|
|
20240605,154200,56336150,3660,3660,3660,3660,0
|
|
20240605,154100,56336150,3660,3660,3660,3660,0
|
|
20240605,154000,56336150,3660,3660,3660,3660,0
|
|
20240605,153900,56336150,3660,3660,3660,3660,0
|
|
20240605,153800,56336150,3660,3660,3660,3660,0
|
|
20240605,153700,56336150,3660,3660,3660,3660,171
|
|
20240605,153600,56336150,3660,3660,3660,3660,0
|
|
20240605,153500,56336150,3660,3660,3660,3660,0
|
|
20240605,153400,56336150,3660,3660,3660,3660,0
|
|
20240605,153300,56336150,3660,3660,3660,3660,0
|
|
20240605,153200,56336150,3660,3660,3660,3660,0
|
|
20240605,153100,56336150,3660,3660,3660,3660,0
|
|
20240605,153000,56336150,3660,3660,3660,3660,171
|
|
20240605,152900,55710290,3655,3655,3655,3655,0
|
|
20240605,152800,55710290,3655,3655,3655,3655,0
|
|
20240605,152700,55710290,3655,3655,3655,3655,0
|
|
20240605,152600,55710290,3655,3655,3655,3655,0
|
|
20240605,152500,55710290,3655,3655,3655,3655,0
|
|
20240605,152400,55710290,3655,3655,3655,3655,0
|
|
20240605,152300,55710290,3655,3655,3655,3655,0
|
|
20240605,152200,55710290,3655,3655,3655,3655,0
|
|
20240605,152100,55710290,3655,3655,3655,3655,0
|
|
20240605,152000,55710290,3655,3655,3655,3655,0
|
|
20240605,151900,55710290,3655,3655,3665,3635,256
|
|
20240605,151800,54775265,3660,3635,3660,3635,110
|
|
20240605,151700,54373410,3655,3640,3665,3640,343
|
|
20240605,151600,53121995,3640,3635,3650,3610,319
|
|
20240605,151500,51965700,3640,3640,3640,3640,0
|
|
20240605,151400,51965700,3640,3640,3640,3640,0
|
|
20240605,151300,51965700,3640,3640,3640,3640,0
|
|
20240605,151200,51965700,3640,3640,3640,3640,0
|
|
20240605,151100,51965700,3640,3640,3640,3640,0
|
|
20240605,151000,51965700,3640,3615,3645,3615,13
|
|
20240605,150900,51918370,3610,3610,3610,3610,0
|
|
20240605,150800,51918370,3610,3610,3610,3610,0
|
|
20240605,150700,51918370,3610,3610,3610,3610,139
|
|
20240605,150600,51416580,3615,3615,3615,3615,0
|
|
20240605,150500,51416580,3615,3615,3615,3615,0
|
|
20240605,150400,51416580,3615,3615,3615,3615,0
|
|
20240605,150300,51416580,3615,3615,3615,3615,0
|
|
20240605,150200,51416580,3615,3615,3615,3615,0
|
|
20240605,150100,51416580,3615,3615,3615,3615,9
|
|
20240605,150000,51384045,3620,3620,3620,3620,11
|
|
20240605,145900,51344225,3620,3620,3620,3620,0
|
|
20240605,145800,51344225,3620,3620,3620,3620,0
|
|
20240605,145700,51344225,3620,3620,3620,3620,0
|
|
20240605,145600,51344225,3620,3620,3620,3620,0
|
|
20240605,145500,51344225,3620,3620,3620,3620,0
|
|
20240605,145400,51344225,3620,3620,3620,3620,0
|
|
20240605,145300,51344225,3620,3620,3620,3620,0
|
|
20240605,145200,51344225,3620,3620,3620,3620,0
|
|
20240605,145100,51344225,3620,3620,3620,3620,0
|
|
20240605,145000,51344225,3620,3620,3620,3620,0
|
|
20240605,144900,51344225,3620,3620,3620,3620,0
|
|
20240605,144800,51344225,3620,3620,3620,3620,0
|
|
20240605,144700,51344225,3620,3620,3620,3620,6
|
|
20240605,144600,51322505,3640,3640,3640,3640,0
|
|
20240605,144500,51322505,3640,3640,3640,3640,0
|
|
20240605,144400,51322505,3640,3640,3640,3640,0
|
|
20240605,144300,51322505,3640,3640,3640,3640,0
|
|
20240605,144200,51322505,3640,3625,3650,3625,122
|
|
20240605,144100,50879025,3625,3625,3625,3625,0
|
|
20240605,144000,50879025,3625,3625,3630,3625,83
|
|
20240605,143900,50577745,3630,3630,3630,3630,0
|
|
20240605,143800,50577745,3630,3630,3630,3630,0
|
|
20240605,143700,50577745,3630,3630,3630,3630,0
|
|
20240605,143600,50577745,3630,3625,3630,3625,121
|
|
20240605,143500,50138520,3630,3630,3630,3630,0
|
|
20240605,143400,50138520,3630,3630,3630,3630,0
|
|
20240605,143300,50138520,3630,3630,3630,3630,0
|
|
20240605,143200,50138520,3630,3630,3630,3630,0
|
|
20240605,143100,50138520,3630,3630,3630,3630,0
|
|
20240605,143000,50138520,3630,3630,3630,3630,0
|
|
20240605,142900,50138520,3630,3630,3630,3630,0
|
|
20240605,142800,50138520,3630,3630,3630,3630,0
|
|
20240605,142700,50138520,3630,3630,3630,3630,0
|
|
20240605,142600,50138520,3630,3630,3630,3630,0
|
|
20240605,142500,50138520,3630,3630,3630,3630,0
|
|
20240605,142400,50138520,3630,3630,3630,3630,0
|
|
20240605,142300,50138520,3630,3630,3630,3630,0
|
|
20240605,142200,50138520,3630,3630,3630,3630,0
|
|
20240605,142100,50138520,3630,3630,3630,3630,0
|
|
20240605,142000,50138520,3630,3630,3630,3630,0
|
|
20240605,141900,50138520,3630,3630,3630,3630,0
|
|
20240605,141800,50138520,3630,3630,3630,3630,0
|
|
20240605,141700,50138520,3630,3630,3630,3630,0
|
|
20240605,141600,50138520,3630,3625,3630,3625,2
|
|
20240605,141500,50131265,3610,3610,3610,3610,0
|
|
20240605,141400,50131265,3610,3610,3610,3610,0
|
|
20240605,141300,50131265,3610,3610,3610,3610,0
|
|
20240605,141200,50131265,3610,3610,3610,3610,0
|
|
20240605,141100,50131265,3610,3610,3610,3610,0
|
|
20240605,141000,50131265,3610,3610,3610,3610,0
|
|
20240605,140900,50131265,3610,3610,3610,3610,0
|
|
20240605,140800,50131265,3610,3610,3610,3610,1
|
|
20240605,140700,50127655,3615,3615,3615,3615,0
|
|
20240605,140600,50127655,3615,3615,3615,3615,0
|
|
20240605,140500,50127655,3615,3615,3615,3615,0
|
|
20240605,140400,50127655,3615,3615,3615,3615,1
|
|
20240605,140300,50124040,3630,3630,3630,3630,0
|
|
20240605,140200,50124040,3630,3630,3630,3630,0
|
|
20240605,140100,50124040,3630,3630,3630,3630,0
|
|
20240605,140000,50124040,3630,3630,3630,3630,0
|
|
20240605,135900,50124040,3630,3630,3630,3630,0
|
|
20240605,135800,50124040,3630,3630,3630,3630,0
|
|
20240605,135700,50124040,3630,3630,3630,3630,0
|
|
20240605,135600,50124040,3630,3630,3630,3630,0
|
|
20240605,135500,50124040,3630,3625,3630,3625,119
|
|
20240605,135400,49692080,3630,3630,3630,3630,0
|
|
20240605,135300,49692080,3630,3630,3630,3630,0
|
|
20240605,135200,49692080,3630,3630,3630,3630,0
|
|
20240605,135100,49692080,3630,3630,3630,3630,0
|
|
20240605,135000,49692080,3630,3630,3630,3630,0
|
|
20240605,134900,49692080,3630,3625,3630,3620,5
|
|
20240605,134800,49673955,3620,3625,3630,3620,7
|
|
20240605,134700,49648590,3620,3620,3620,3620,0
|
|
20240605,134600,49648590,3620,3620,3620,3620,0
|
|
20240605,134500,49648590,3620,3620,3620,3620,0
|
|
20240605,134400,49648590,3620,3620,3620,3620,0
|
|
20240605,134300,49648590,3620,3620,3620,3620,0
|
|
20240605,134200,49648590,3620,3620,3620,3620,0
|
|
20240605,134100,49648590,3620,3620,3620,3620,0
|
|
20240605,134000,49648590,3620,3620,3620,3620,0
|
|
20240605,133900,49648590,3620,3620,3620,3620,0
|
|
20240605,133800,49648590,3620,3620,3620,3620,0
|
|
20240605,133700,49648590,3620,3620,3620,3620,0
|
|
20240605,133600,49648590,3620,3620,3620,3620,0
|
|
20240605,133500,49648590,3620,3625,3625,3620,49
|
|
20240605,133400,49470970,3625,3625,3625,3625,0
|
|
20240605,133300,49470970,3625,3625,3625,3625,0
|
|
20240605,133200,49470970,3625,3625,3625,3625,0
|
|
20240605,133100,49470970,3625,3625,3625,3625,0
|
|
20240605,133000,49470970,3625,3625,3625,3625,0
|
|
20240605,132900,49470970,3625,3625,3625,3625,0
|
|
20240605,132800,49470970,3625,3625,3625,3625,0
|
|
20240605,132700,49470970,3625,3625,3625,3625,0
|
|
20240605,132600,49470970,3625,3625,3625,3625,0
|
|
20240605,132500,49470970,3625,3625,3625,3625,0
|
|
20240605,132400,49470970,3625,3625,3625,3625,0
|
|
20240605,132300,49470970,3625,3625,3625,3625,0
|
|
20240605,132200,49470970,3625,3625,3625,3625,0
|
|
20240605,132100,49470970,3625,3625,3625,3625,4
|
|
20240605,132000,49456470,3625,3625,3625,3625,2
|
|
20240605,131900,49449220,3610,3610,3610,3610,0
|
|
20240605,131800,49449220,3610,3610,3610,3610,0
|
|
20240605,131700,49449220,3610,3610,3610,3610,0
|
|
20240605,131600,49449220,3610,3610,3610,3610,0
|
|
20240605,131500,49449220,3610,3610,3610,3610,0
|
|
20240605,131400,49449220,3610,3610,3610,3610,0
|
|
20240605,131300,49449220,3610,3610,3610,3610,0
|
|
20240605,131200,49449220,3610,3610,3610,3610,0
|
|
20240605,131100,49449220,3610,3610,3610,3610,0
|
|
20240605,131000,49449220,3610,3610,3610,3610,0
|
|
20240605,130900,49449220,3610,3610,3610,3610,0
|
|
20240605,130800,49449220,3610,3610,3610,3610,0
|
|
20240605,130700,49449220,3610,3610,3610,3610,0
|
|
20240605,130600,49449220,3610,3610,3610,3610,0
|
|
20240605,130500,49449220,3610,3610,3610,3610,0
|
|
20240605,130400,49449220,3610,3610,3610,3610,0
|
|
20240605,130300,49449220,3610,3610,3610,3610,0
|
|
20240605,130200,49449220,3610,3610,3610,3610,0
|
|
20240605,130100,49449220,3610,3610,3610,3610,0
|
|
20240605,130000,49449220,3610,3610,3610,3610,0
|
|
20240605,125900,49449220,3610,3610,3610,3610,0
|
|
20240605,125800,49449220,3610,3610,3610,3610,0
|
|
20240605,125700,49449220,3610,3610,3610,3610,0
|
|
20240605,125600,49449220,3610,3610,3610,3610,0
|
|
20240605,125500,49449220,3610,3610,3610,3610,0
|
|
20240605,125400,49449220,3610,3610,3610,3610,0
|
|
20240605,125300,49449220,3610,3610,3610,3610,0
|
|
20240605,125200,49449220,3610,3610,3610,3610,0
|
|
20240605,125100,49449220,3610,3610,3610,3610,0
|
|
20240605,125000,49449220,3610,3610,3610,3610,0
|
|
20240605,124900,49449220,3610,3610,3610,3610,0
|
|
20240605,124800,49449220,3610,3610,3610,3610,0
|
|
20240605,124700,49449220,3610,3610,3610,3610,0
|
|
20240605,124600,49449220,3610,3610,3610,3610,0
|
|
20240605,124500,49449220,3610,3610,3610,3610,0
|
|
20240605,124400,49449220,3610,3610,3610,3610,0
|
|
20240605,124300,49449220,3610,3610,3610,3610,0
|
|
20240605,124200,49449220,3610,3610,3610,3610,0
|
|
20240605,124100,49449220,3610,3610,3610,3610,0
|
|
20240605,124000,49449220,3610,3610,3610,3610,0
|
|
20240605,123900,49449220,3610,3610,3610,3610,0
|
|
20240605,123800,49449220,3610,3610,3610,3610,0
|
|
20240605,123700,49449220,3610,3610,3610,3610,31
|
|
20240605,123600,49337310,3625,3625,3625,3625,0
|
|
20240605,123500,49337310,3625,3625,3625,3625,0
|
|
20240605,123400,49337310,3625,3625,3625,3625,0
|
|
20240605,123300,49337310,3625,3625,3625,3625,0
|
|
20240605,123200,49337310,3625,3625,3625,3625,0
|
|
20240605,123100,49337310,3625,3625,3625,3625,0
|
|
20240605,123000,49337310,3625,3625,3625,3625,0
|
|
20240605,122900,49337310,3625,3625,3625,3625,0
|
|
20240605,122800,49337310,3625,3625,3625,3625,0
|
|
20240605,122700,49337310,3625,3625,3625,3625,0
|
|
20240605,122600,49337310,3625,3625,3625,3625,0
|
|
20240605,122500,49337310,3625,3625,3625,3625,2
|
|
20240605,122400,49330060,3610,3610,3610,3610,0
|
|
20240605,122300,49330060,3610,3610,3610,3610,0
|
|
20240605,122200,49330060,3610,3610,3610,3610,0
|
|
20240605,122100,49330060,3610,3610,3610,3610,1
|
|
20240605,122000,49326450,3610,3610,3610,3610,0
|
|
20240605,121900,49326450,3610,3610,3610,3610,0
|
|
20240605,121800,49326450,3610,3610,3610,3610,0
|
|
20240605,121700,49326450,3610,3610,3610,3610,33
|
|
20240605,121600,49207320,3625,3625,3625,3625,0
|
|
20240605,121500,49207320,3625,3625,3625,3625,0
|
|
20240605,121400,49207320,3625,3625,3625,3625,28
|
|
20240605,121300,49105820,3610,3610,3610,3610,0
|
|
20240605,121200,49105820,3610,3610,3610,3610,0
|
|
20240605,121100,49105820,3610,3610,3610,3610,0
|
|
20240605,121000,49105820,3610,3610,3610,3610,0
|
|
20240605,120900,49105820,3610,3610,3610,3610,0
|
|
20240605,120800,49105820,3610,3610,3610,3610,0
|
|
20240605,120700,49105820,3610,3610,3610,3610,0
|
|
20240605,120600,49105820,3610,3610,3610,3610,0
|
|
20240605,120500,49105820,3610,3610,3610,3610,0
|
|
20240605,120400,49105820,3610,3610,3610,3610,0
|
|
20240605,120300,49105820,3610,3610,3610,3610,0
|
|
20240605,120200,49105820,3610,3610,3610,3610,0
|
|
20240605,120100,49105820,3610,3610,3610,3610,0
|
|
20240605,120000,49105820,3610,3610,3610,3610,0
|
|
20240605,115900,49105820,3610,3610,3610,3610,0
|
|
20240605,115800,49105820,3610,3610,3610,3610,0
|
|
20240605,115700,49105820,3610,3610,3610,3610,0
|
|
20240605,115600,49105820,3610,3610,3610,3610,1
|
|
20240605,115500,49102210,3625,3625,3625,3625,0
|
|
20240605,115400,49102210,3625,3625,3625,3625,0
|
|
20240605,115300,49102210,3625,3625,3625,3625,0
|
|
20240605,115200,49102210,3625,3625,3625,3625,0
|
|
20240605,115100,49102210,3625,3625,3625,3625,0
|
|
20240605,115000,49102210,3625,3625,3625,3625,0
|
|
20240605,114900,49102210,3625,3625,3625,3625,0
|
|
20240605,114800,49102210,3625,3625,3625,3625,0
|
|
20240605,114700,49102210,3625,3625,3625,3625,1
|
|
20240605,114600,49098585,3605,3605,3605,3605,2
|
|
20240605,114500,49091375,3630,3630,3630,3630,10
|
|
20240605,114400,49055075,3630,3630,3630,3630,0
|
|
20240605,114300,49055075,3630,3630,3630,3630,0
|
|
20240605,114200,49055075,3630,3630,3630,3630,0
|
|
20240605,114100,49055075,3630,3630,3630,3630,0
|
|
20240605,114000,49055075,3630,3630,3630,3630,0
|
|
20240605,113900,49055075,3630,3630,3630,3630,0
|
|
20240605,113800,49055075,3630,3630,3630,3630,0
|
|
20240605,113700,49055075,3630,3630,3630,3630,0
|
|
20240605,113600,49055075,3630,3630,3630,3630,0
|
|
20240605,113500,49055075,3630,3630,3630,3630,0
|
|
20240605,113400,49055075,3630,3630,3630,3630,0
|
|
20240605,113300,49055075,3630,3630,3630,3630,0
|
|
20240605,113200,49055075,3630,3630,3630,3630,0
|
|
20240605,113100,49055075,3630,3630,3630,3630,0
|
|
20240605,113000,49055075,3630,3630,3630,3630,2
|
|
20240605,112900,49047815,3605,3605,3605,3605,0
|
|
20240605,112800,49047815,3605,3605,3605,3605,0
|
|
20240605,112700,49047815,3605,3605,3605,3605,0
|
|
20240605,112600,49047815,3605,3605,3605,3605,0
|
|
20240605,112500,49047815,3605,3610,3610,3605,96
|
|
20240605,112400,48701260,3630,3630,3630,3630,0
|
|
20240605,112300,48701260,3630,3630,3630,3630,0
|
|
20240605,112200,48701260,3630,3630,3630,3630,0
|
|
20240605,112100,48701260,3630,3630,3630,3630,0
|
|
20240605,112000,48701260,3630,3630,3630,3630,0
|
|
20240605,111900,48701260,3630,3630,3630,3630,0
|
|
20240605,111800,48701260,3630,3630,3630,3630,0
|
|
20240605,111700,48701260,3630,3630,3630,3630,0
|
|
20240605,111600,48701260,3630,3630,3630,3630,0
|
|
20240605,111500,48701260,3630,3630,3630,3630,0
|
|
20240605,111400,48701260,3630,3630,3630,3630,0
|
|
20240605,111300,48701260,3630,3600,3630,3600,31
|
|
20240605,111200,48588900,3620,3620,3620,3620,0
|
|
20240605,111100,48588900,3620,3620,3620,3620,0
|
|
20240605,111000,48588900,3620,3620,3620,3620,0
|
|
20240605,110900,48588900,3620,3620,3620,3620,0
|
|
20240605,110800,48588900,3620,3620,3620,3620,0
|
|
20240605,110700,48588900,3620,3620,3620,3620,0
|
|
20240605,110600,48588900,3620,3620,3620,3620,0
|
|
20240605,110500,48588900,3620,3620,3620,3620,0
|
|
20240605,110400,48588900,3620,3620,3620,3620,0
|
|
20240605,110300,48588900,3620,3620,3620,3620,0
|
|
20240605,110200,48588900,3620,3620,3620,3620,0
|
|
20240605,110100,48588900,3620,3620,3620,3620,0
|
|
20240605,110000,48588900,3620,3620,3620,3620,0
|
|
20240605,105900,48588900,3620,3620,3620,3620,0
|
|
20240605,105800,48588900,3620,3620,3620,3620,0
|
|
20240605,105700,48588900,3620,3620,3620,3620,0
|
|
20240605,105600,48588900,3620,3600,3620,3600,2
|
|
20240605,105500,48581680,3615,3615,3615,3615,0
|
|
20240605,105400,48581680,3615,3615,3615,3615,0
|
|
20240605,105300,48581680,3615,3615,3615,3615,0
|
|
20240605,105200,48581680,3615,3615,3615,3615,0
|
|
20240605,105100,48581680,3615,3615,3615,3615,0
|
|
20240605,105000,48581680,3615,3615,3615,3615,0
|
|
20240605,104900,48581680,3615,3615,3615,3615,0
|
|
20240605,104800,48581680,3615,3600,3615,3600,59
|
|
20240605,104700,48368410,3590,3590,3590,3590,0
|
|
20240605,104600,48368410,3590,3590,3590,3590,0
|
|
20240605,104500,48368410,3590,3590,3590,3590,0
|
|
20240605,104400,48368410,3590,3590,3590,3590,0
|
|
20240605,104300,48368410,3590,3590,3590,3590,0
|
|
20240605,104200,48368410,3590,3590,3590,3590,0
|
|
20240605,104100,48368410,3590,3590,3590,3590,0
|
|
20240605,104000,48368410,3590,3590,3590,3590,0
|
|
20240605,103900,48368410,3590,3600,3600,3590,5
|
|
20240605,103800,48350440,3600,3600,3600,3600,0
|
|
20240605,103700,48350440,3600,3600,3600,3600,114
|
|
20240605,103600,47940040,3590,3600,3600,3590,489
|
|
20240605,103500,46182930,3605,3605,3605,3605,278
|
|
20240605,103400,45180740,3600,3600,3600,3600,0
|
|
20240605,103300,45180740,3600,3600,3600,3600,10
|
|
20240605,103200,45144740,3600,3610,3610,3600,1339
|
|
20240605,103100,40317030,3640,3640,3640,3640,0
|
|
20240605,103000,40317030,3640,3640,3640,3640,0
|
|
20240605,102900,40317030,3640,3640,3640,3640,0
|
|
20240605,102800,40317030,3640,3640,3640,3640,0
|
|
20240605,102700,40317030,3640,3625,3640,3625,6
|
|
20240605,102600,40295205,3610,3610,3610,3610,0
|
|
20240605,102500,40295205,3610,3610,3610,3610,0
|
|
20240605,102400,40295205,3610,3610,3610,3610,0
|
|
20240605,102300,40295205,3610,3610,3610,3610,0
|
|
20240605,102200,40295205,3610,3610,3610,3610,0
|
|
20240605,102100,40295205,3610,3610,3610,3610,0
|
|
20240605,102000,40295205,3610,3610,3610,3610,940
|
|
20240605,101900,36901805,3615,3615,3615,3615,0
|
|
20240605,101800,36901805,3615,3615,3615,3615,0
|
|
20240605,101700,36901805,3615,3615,3615,3615,0
|
|
20240605,101600,36901805,3615,3615,3615,3615,0
|
|
20240605,101500,36901805,3615,3615,3615,3615,0
|
|
20240605,101400,36901805,3615,3615,3615,3615,300
|
|
20240605,101300,35817305,3615,3615,3615,3615,0
|
|
20240605,101200,35817305,3615,3615,3615,3615,0
|
|
20240605,101100,35817305,3615,3615,3615,3615,1
|
|
20240605,101000,35813690,3615,3615,3615,3615,0
|
|
20240605,100900,35813690,3615,3615,3615,3615,0
|
|
20240605,100800,35813690,3615,3615,3615,3615,0
|
|
20240605,100700,35813690,3615,3615,3615,3615,1
|
|
20240605,100600,35810075,3620,3620,3620,3620,146
|
|
20240605,100500,35281555,3620,3620,3620,3620,3
|
|
20240605,100400,35270695,3640,3630,3640,3630,2
|
|
20240605,100300,35263425,3640,3630,3640,3630,4
|
|
20240605,100200,35248890,3630,3625,3630,3625,3
|
|
20240605,100100,35238010,3620,3620,3620,3620,1
|
|
20240605,100000,35234390,3640,3640,3640,3640,0
|
|
20240605,095900,35234390,3640,3630,3640,3630,5
|
|
20240605,095800,35216210,3615,3615,3615,3615,0
|
|
20240605,095700,35216210,3615,3615,3615,3615,22
|
|
20240605,095600,35136680,3615,3620,3620,3615,61
|
|
20240605,095500,34915865,3625,3625,3625,3625,111
|
|
20240605,095400,34513490,3635,3635,3635,3635,28
|
|
20240605,095300,34411710,3630,3630,3630,3630,100
|
|
20240605,095200,34048710,3630,3630,3630,3630,0
|
|
20240605,095100,34048710,3630,3630,3630,3630,50
|
|
20240605,095000,33867210,3635,3635,3635,3635,50
|
|
20240605,094900,33685460,3640,3640,3640,3640,0
|
|
20240605,094800,33685460,3640,3640,3640,3640,0
|
|
20240605,094700,33685460,3640,3640,3640,3640,0
|
|
20240605,094600,33685460,3640,3635,3640,3635,12
|
|
20240605,094500,33641835,3630,3630,3630,3630,0
|
|
20240605,094400,33641835,3630,3630,3630,3630,0
|
|
20240605,094300,33641835,3630,3630,3630,3630,0
|
|
20240605,094200,33641835,3630,3630,3630,3630,0
|
|
20240605,094100,33641835,3630,3630,3630,3630,0
|
|
20240605,094000,33641835,3630,3630,3630,3630,0
|
|
20240605,093900,33641835,3630,3630,3630,3630,0
|
|
20240605,093800,33641835,3630,3630,3630,3630,3
|
|
20240605,093700,33630945,3630,3630,3630,3630,103
|
|
20240605,093600,33257055,3630,3630,3630,3630,4
|
|
20240605,093500,33242535,3630,3630,3630,3630,0
|
|
20240605,093400,33242535,3630,3635,3635,3630,155
|
|
20240605,093300,32679125,3635,3635,3635,3635,0
|
|
20240605,093200,32679125,3635,3645,3650,3635,241
|
|
20240605,093100,31799525,3660,3645,3660,3645,101
|
|
20240605,093000,31431365,3635,3640,3665,3635,167
|
|
20240605,092900,30820605,3665,3625,3665,3625,153
|
|
20240605,092800,30263390,3630,3630,3630,3630,0
|
|
20240605,092700,30263390,3630,3630,3630,3630,51
|
|
20240605,092600,30078260,3630,3630,3630,3630,0
|
|
20240605,092500,30078260,3630,3640,3640,3630,53
|
|
20240605,092400,29885370,3630,3630,3630,3630,0
|
|
20240605,092300,29885370,3630,3630,3630,3630,3
|
|
20240605,092200,29874480,3630,3630,3630,3630,0
|
|
20240605,092100,29874480,3630,3655,3655,3630,465
|
|
20240605,092000,28181700,3655,3620,3665,3620,286
|
|
20240605,091900,27139895,3635,3620,3635,3620,2
|
|
20240605,091800,27132640,3610,3610,3610,3610,3
|
|
20240605,091700,27121810,3640,3640,3640,3640,0
|
|
20240605,091600,27121810,3640,3615,3640,3615,169
|
|
20240605,091500,26510845,3620,3620,3620,3620,112
|
|
20240605,091400,26105405,3620,3620,3620,3620,3
|
|
20240605,091300,26094545,3645,3630,3655,3630,10
|
|
20240605,091200,26058045,3620,3625,3650,3620,19
|
|
20240605,091100,25989015,3645,3625,3655,3625,48
|
|
20240605,091000,25814330,3620,3620,3650,3620,49
|
|
20240605,090900,25635900,3615,3620,3645,3615,134
|
|
20240605,090800,25150750,3640,3630,3645,3625,72
|
|
20240605,090700,24889660,3630,3640,3655,3630,496
|
|
20240605,090600,23086625,3665,3665,3665,3665,0
|
|
20240605,090500,23086625,3665,3660,3665,3640,108
|
|
20240605,090400,22691400,3670,3665,3670,3665,1992
|
|
20240605,090300,15385765,3640,3640,3640,3640,3
|
|
20240605,090200,15374845,3670,3655,3670,3655,2152
|
|
20240605,090100,7480950,3630,3630,3630,3630,130
|
|
20240605,090000,7009050,3630,3665,3665,3630,1913
|