579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,183600,60449265,3570,3570,3570,3570,870
|
|
20240610,183500,60449265,3570,3570,3570,3570,0
|
|
20240610,183400,60449265,3570,3570,3570,3570,0
|
|
20240610,183300,60449265,3570,3570,3570,3570,0
|
|
20240610,183200,60449265,3570,3570,3570,3570,0
|
|
20240610,183100,60449265,3570,3570,3570,3570,0
|
|
20240610,183000,60449265,3570,3570,3570,3570,0
|
|
20240610,182900,60449265,3570,3570,3570,3570,0
|
|
20240610,182800,60449265,3570,3570,3570,3570,0
|
|
20240610,182700,60449265,3570,3570,3570,3570,0
|
|
20240610,182600,60449265,3570,3570,3570,3570,0
|
|
20240610,182500,60449265,3570,3570,3570,3570,0
|
|
20240610,182400,60449265,3570,3570,3570,3570,0
|
|
20240610,182300,60449265,3570,3570,3570,3570,0
|
|
20240610,182200,60449265,3570,3570,3570,3570,0
|
|
20240610,182100,60449265,3570,3570,3570,3570,0
|
|
20240610,182000,60449265,3570,3570,3570,3570,0
|
|
20240610,181900,60449265,3570,3570,3570,3570,0
|
|
20240610,181800,60449265,3570,3570,3570,3570,0
|
|
20240610,181700,60449265,3570,3570,3570,3570,0
|
|
20240610,181600,60449265,3570,3570,3570,3570,0
|
|
20240610,181500,60449265,3570,3570,3570,3570,0
|
|
20240610,181400,60449265,3570,3570,3570,3570,0
|
|
20240610,181300,60449265,3570,3570,3570,3570,0
|
|
20240610,181200,60449265,3570,3570,3570,3570,0
|
|
20240610,181100,60449265,3570,3570,3570,3570,0
|
|
20240610,181000,60449265,3570,3570,3570,3570,0
|
|
20240610,180900,60449265,3570,3570,3570,3570,0
|
|
20240610,180800,60449265,3570,3570,3570,3570,0
|
|
20240610,180700,60449265,3570,3570,3570,3570,0
|
|
20240610,180600,60449265,3570,3570,3570,3570,870
|
|
20240610,180500,60449265,3570,3570,3570,3570,0
|
|
20240610,180400,60449265,3570,3570,3570,3570,0
|
|
20240610,180300,60449265,3570,3570,3570,3570,0
|
|
20240610,180200,60449265,3570,3570,3570,3570,0
|
|
20240610,180100,60449265,3570,3570,3570,3570,0
|
|
20240610,180000,60449265,3570,3570,3570,3570,0
|
|
20240610,175900,60449265,3570,3570,3570,3570,0
|
|
20240610,175800,60449265,3570,3570,3570,3570,0
|
|
20240610,175700,60449265,3570,3570,3570,3570,0
|
|
20240610,175600,60449265,3570,3570,3570,3570,0
|
|
20240610,175500,60449265,3570,3570,3570,3570,0
|
|
20240610,175400,60449265,3570,3570,3570,3570,0
|
|
20240610,175300,60449265,3570,3570,3570,3570,0
|
|
20240610,175200,60449265,3570,3570,3570,3570,0
|
|
20240610,175100,60449265,3570,3570,3570,3570,0
|
|
20240610,175000,60449265,3570,3570,3570,3570,0
|
|
20240610,174900,60449265,3570,3570,3570,3570,0
|
|
20240610,174800,60449265,3570,3570,3570,3570,0
|
|
20240610,174700,60449265,3570,3570,3570,3570,0
|
|
20240610,174600,60449265,3570,3570,3570,3570,0
|
|
20240610,174500,60449265,3570,3570,3570,3570,0
|
|
20240610,174400,60449265,3570,3570,3570,3570,0
|
|
20240610,174300,60449265,3570,3570,3570,3570,0
|
|
20240610,174200,60449265,3570,3570,3570,3570,0
|
|
20240610,174100,60449265,3570,3570,3570,3570,0
|
|
20240610,174000,60449265,3570,3570,3570,3570,0
|
|
20240610,173900,60449265,3570,3570,3570,3570,0
|
|
20240610,173800,60449265,3570,3570,3570,3570,0
|
|
20240610,173700,60449265,3570,3570,3570,3570,0
|
|
20240610,173600,60449265,3570,3570,3570,3570,870
|
|
20240610,173500,60449265,3570,3570,3570,3570,0
|
|
20240610,173400,60449265,3570,3570,3570,3570,0
|
|
20240610,173300,60449265,3570,3570,3570,3570,0
|
|
20240610,173200,60449265,3570,3570,3570,3570,0
|
|
20240610,173100,60449265,3570,3570,3570,3570,0
|
|
20240610,173000,60449265,3570,3570,3570,3570,0
|
|
20240610,172900,60449265,3570,3570,3570,3570,0
|
|
20240610,172800,60449265,3570,3570,3570,3570,0
|
|
20240610,172700,60449265,3570,3570,3570,3570,0
|
|
20240610,172600,60449265,3570,3570,3570,3570,0
|
|
20240610,172500,60449265,3570,3570,3570,3570,0
|
|
20240610,172400,60449265,3570,3570,3570,3570,0
|
|
20240610,172300,60449265,3570,3570,3570,3570,0
|
|
20240610,172200,60449265,3570,3570,3570,3570,0
|
|
20240610,172100,60449265,3570,3570,3570,3570,0
|
|
20240610,172000,60449265,3570,3570,3570,3570,0
|
|
20240610,171900,60449265,3570,3570,3570,3570,0
|
|
20240610,171800,60449265,3570,3570,3570,3570,0
|
|
20240610,171700,60449265,3570,3570,3570,3570,0
|
|
20240610,171600,60449265,3570,3570,3570,3570,0
|
|
20240610,171500,60449265,3570,3570,3570,3570,0
|
|
20240610,171400,60449265,3570,3570,3570,3570,0
|
|
20240610,171300,60449265,3570,3570,3570,3570,0
|
|
20240610,171200,60449265,3570,3570,3570,3570,0
|
|
20240610,171100,60449265,3570,3570,3570,3570,0
|
|
20240610,171000,60449265,3570,3570,3570,3570,0
|
|
20240610,170900,60449265,3570,3570,3570,3570,0
|
|
20240610,170800,60449265,3570,3570,3570,3570,0
|
|
20240610,170700,60449265,3570,3570,3570,3570,0
|
|
20240610,170600,60449265,3570,3570,3570,3570,870
|
|
20240610,170500,60449265,3570,3570,3570,3570,0
|
|
20240610,170400,60449265,3570,3570,3570,3570,0
|
|
20240610,170300,60449265,3570,3570,3570,3570,0
|
|
20240610,170200,60449265,3570,3570,3570,3570,0
|
|
20240610,170100,60449265,3570,3570,3570,3570,0
|
|
20240610,170000,60449265,3570,3570,3570,3570,0
|
|
20240610,165900,60449265,3570,3570,3570,3570,0
|
|
20240610,165800,60449265,3570,3570,3570,3570,0
|
|
20240610,165700,60449265,3570,3570,3570,3570,0
|
|
20240610,165600,60449265,3570,3570,3570,3570,0
|
|
20240610,165500,60449265,3570,3570,3570,3570,0
|
|
20240610,165400,60449265,3570,3570,3570,3570,0
|
|
20240610,165300,60449265,3570,3570,3570,3570,0
|
|
20240610,165200,60449265,3570,3570,3570,3570,0
|
|
20240610,165100,60449265,3570,3570,3570,3570,0
|
|
20240610,165000,60449265,3570,3570,3570,3570,0
|
|
20240610,164900,60449265,3570,3570,3570,3570,0
|
|
20240610,164800,60449265,3570,3570,3570,3570,0
|
|
20240610,164700,60449265,3570,3570,3570,3570,0
|
|
20240610,164600,60449265,3570,3570,3570,3570,0
|
|
20240610,164500,60449265,3570,3570,3570,3570,0
|
|
20240610,164400,60449265,3570,3570,3570,3570,0
|
|
20240610,164300,60449265,3570,3570,3570,3570,0
|
|
20240610,164200,60449265,3570,3570,3570,3570,0
|
|
20240610,164100,60449265,3570,3570,3570,3570,0
|
|
20240610,164000,60449265,3570,3570,3570,3570,0
|
|
20240610,163900,60449265,3570,3570,3570,3570,0
|
|
20240610,163800,60449265,3570,3570,3570,3570,0
|
|
20240610,163700,60449265,3570,3570,3570,3570,0
|
|
20240610,163600,60449265,3570,3570,3570,3570,870
|
|
20240610,163500,60449265,3570,3570,3570,3570,0
|
|
20240610,163400,60449265,3570,3570,3570,3570,0
|
|
20240610,163300,60449265,3570,3570,3570,3570,0
|
|
20240610,163200,60449265,3570,3570,3570,3570,0
|
|
20240610,163100,60449265,3570,3570,3570,3570,0
|
|
20240610,163000,60449265,3570,3570,3570,3570,0
|
|
20240610,162900,60449265,3570,3570,3570,3570,0
|
|
20240610,162800,60449265,3570,3570,3570,3570,0
|
|
20240610,162700,60449265,3570,3570,3570,3570,0
|
|
20240610,162600,60449265,3570,3570,3570,3570,0
|
|
20240610,162500,60449265,3570,3570,3570,3570,0
|
|
20240610,162400,60449265,3570,3570,3570,3570,0
|
|
20240610,162300,60449265,3570,3570,3570,3570,0
|
|
20240610,162200,60449265,3570,3570,3570,3570,0
|
|
20240610,162100,60449265,3570,3570,3570,3570,0
|
|
20240610,162000,60449265,3570,3570,3570,3570,0
|
|
20240610,161900,60449265,3570,3570,3570,3570,0
|
|
20240610,161800,60449265,3570,3570,3570,3570,0
|
|
20240610,161700,60449265,3570,3570,3570,3570,0
|
|
20240610,161600,60449265,3570,3570,3570,3570,0
|
|
20240610,161500,60449265,3570,3570,3570,3570,0
|
|
20240610,161400,60449265,3570,3570,3570,3570,0
|
|
20240610,161300,60449265,3570,3570,3570,3570,0
|
|
20240610,161200,60449265,3570,3570,3570,3570,0
|
|
20240610,161100,60449265,3570,3570,3570,3570,0
|
|
20240610,161000,60449265,3570,3570,3570,3570,0
|
|
20240610,160900,60449265,3570,3570,3570,3570,0
|
|
20240610,160800,60449265,3570,3570,3570,3570,0
|
|
20240610,160700,60449265,3570,3570,3570,3570,0
|
|
20240610,160600,60449265,3570,3570,3570,3570,870
|
|
20240610,160500,60449265,3570,3570,3570,3570,0
|
|
20240610,160400,60449265,3570,3570,3570,3570,0
|
|
20240610,160300,60449265,3570,3570,3570,3570,0
|
|
20240610,160200,60449265,3570,3570,3570,3570,0
|
|
20240610,160100,60449265,3570,3570,3570,3570,0
|
|
20240610,160000,60449265,3570,3570,3570,3570,0
|
|
20240610,155900,60449265,3570,3570,3570,3570,0
|
|
20240610,155800,60449265,3570,3570,3570,3570,0
|
|
20240610,155700,60449265,3570,3570,3570,3570,0
|
|
20240610,155600,60449265,3570,3570,3570,3570,0
|
|
20240610,155500,60449265,3570,3570,3570,3570,0
|
|
20240610,155400,60449265,3570,3570,3570,3570,0
|
|
20240610,155300,60449265,3570,3570,3570,3570,0
|
|
20240610,155200,60449265,3570,3570,3570,3570,0
|
|
20240610,155100,60449265,3570,3570,3570,3570,0
|
|
20240610,155000,60449265,3570,3570,3570,3570,0
|
|
20240610,154900,60449265,3570,3570,3570,3570,0
|
|
20240610,154800,60449265,3570,3570,3570,3570,0
|
|
20240610,154700,60449265,3570,3570,3570,3570,0
|
|
20240610,154600,60449265,3570,3570,3570,3570,0
|
|
20240610,154500,60449265,3570,3570,3570,3570,0
|
|
20240610,154400,60449265,3570,3570,3570,3570,0
|
|
20240610,154300,60449265,3570,3570,3570,3570,0
|
|
20240610,154200,60449265,3570,3570,3570,3570,0
|
|
20240610,154100,60449265,3570,3570,3570,3570,0
|
|
20240610,154000,60449265,3570,3570,3570,3570,0
|
|
20240610,153900,60449265,3570,3570,3570,3570,0
|
|
20240610,153800,60449265,3570,3570,3570,3570,0
|
|
20240610,153700,60449265,3570,3570,3570,3570,0
|
|
20240610,153600,60449265,3570,3570,3570,3570,870
|
|
20240610,153500,60449265,3570,3570,3570,3570,0
|
|
20240610,153400,60449265,3570,3570,3570,3570,0
|
|
20240610,153300,60449265,3570,3570,3570,3570,0
|
|
20240610,153200,60449265,3570,3570,3570,3570,0
|
|
20240610,153100,60449265,3570,3570,3570,3570,0
|
|
20240610,153000,60449265,3570,3570,3570,3570,870
|
|
20240610,152900,57343365,3570,3570,3570,3570,0
|
|
20240610,152800,57343365,3570,3570,3570,3570,0
|
|
20240610,152700,57343365,3570,3570,3570,3570,0
|
|
20240610,152600,57343365,3570,3570,3570,3570,0
|
|
20240610,152500,57343365,3570,3570,3570,3570,0
|
|
20240610,152400,57343365,3570,3570,3570,3570,0
|
|
20240610,152300,57343365,3570,3570,3570,3570,0
|
|
20240610,152200,57343365,3570,3570,3570,3570,0
|
|
20240610,152100,57343365,3570,3570,3570,3570,0
|
|
20240610,152000,57343365,3570,3570,3570,3570,0
|
|
20240610,151900,57343365,3570,3570,3570,3570,332
|
|
20240610,151800,56158125,3575,3575,3575,3575,0
|
|
20240610,151700,56158125,3575,3575,3575,3575,0
|
|
20240610,151600,56158125,3575,3575,3575,3575,68
|
|
20240610,151500,55915025,3570,3575,3575,3570,68
|
|
20240610,151400,55672015,3575,3575,3575,3575,0
|
|
20240610,151300,55672015,3575,3575,3575,3575,36
|
|
20240610,151200,55543315,3575,3575,3575,3575,60
|
|
20240610,151100,55328815,3570,3580,3590,3570,202
|
|
20240610,151000,54605655,3595,3595,3595,3595,0
|
|
20240610,150900,54605655,3595,3595,3595,3595,0
|
|
20240610,150800,54605655,3595,3595,3595,3595,0
|
|
20240610,150700,54605655,3595,3595,3595,3595,0
|
|
20240610,150600,54605655,3595,3595,3595,3595,0
|
|
20240610,150500,54605655,3595,3595,3595,3595,0
|
|
20240610,150400,54605655,3595,3595,3595,3595,0
|
|
20240610,150300,54605655,3595,3595,3595,3595,0
|
|
20240610,150200,54605655,3595,3580,3595,3580,51
|
|
20240610,150100,54422910,3570,3570,3570,3570,0
|
|
20240610,150000,54422910,3570,3570,3570,3570,0
|
|
20240610,145900,54422910,3570,3570,3570,3570,0
|
|
20240610,145800,54422910,3570,3570,3570,3570,0
|
|
20240610,145700,54422910,3570,3570,3570,3570,0
|
|
20240610,145600,54422910,3570,3570,3570,3570,77
|
|
20240610,145500,54148020,3585,3585,3585,3585,0
|
|
20240610,145400,54148020,3585,3585,3585,3585,0
|
|
20240610,145300,54148020,3585,3580,3590,3580,4
|
|
20240610,145200,54133685,3580,3580,3580,3580,5
|
|
20240610,145100,54115785,3590,3590,3590,3590,0
|
|
20240610,145000,54115785,3590,3590,3590,3590,0
|
|
20240610,144900,54115785,3590,3590,3590,3590,0
|
|
20240610,144800,54115785,3590,3590,3590,3590,0
|
|
20240610,144700,54115785,3590,3590,3590,3590,0
|
|
20240610,144600,54115785,3590,3590,3590,3590,0
|
|
20240610,144500,54115785,3590,3590,3590,3590,0
|
|
20240610,144400,54115785,3590,3590,3590,3590,0
|
|
20240610,144300,54115785,3590,3580,3590,3580,2
|
|
20240610,144200,54108615,3590,3590,3590,3590,0
|
|
20240610,144100,54108615,3590,3580,3590,3580,201
|
|
20240610,144000,53388285,3580,3580,3580,3580,200
|
|
20240610,143900,52672285,3580,3580,3580,3580,0
|
|
20240610,143800,52672285,3580,3580,3580,3580,0
|
|
20240610,143700,52672285,3580,3580,3580,3580,0
|
|
20240610,143600,52672285,3580,3580,3580,3580,0
|
|
20240610,143500,52672285,3580,3580,3580,3580,0
|
|
20240610,143400,52672285,3580,3580,3580,3580,0
|
|
20240610,143300,52672285,3580,3580,3580,3580,0
|
|
20240610,143200,52672285,3580,3580,3580,3580,0
|
|
20240610,143100,52672285,3580,3580,3580,3580,0
|
|
20240610,143000,52672285,3580,3580,3580,3580,0
|
|
20240610,142900,52672285,3580,3580,3580,3580,0
|
|
20240610,142800,52672285,3580,3580,3580,3580,0
|
|
20240610,142700,52672285,3580,3580,3580,3580,0
|
|
20240610,142600,52672285,3580,3580,3580,3580,1
|
|
20240610,142500,52668705,3580,3580,3580,3580,0
|
|
20240610,142400,52668705,3580,3580,3580,3580,0
|
|
20240610,142300,52668705,3580,3580,3580,3580,0
|
|
20240610,142200,52668705,3580,3580,3580,3580,0
|
|
20240610,142100,52668705,3580,3580,3580,3580,0
|
|
20240610,142000,52668705,3580,3580,3580,3580,0
|
|
20240610,141900,52668705,3580,3580,3580,3580,0
|
|
20240610,141800,52668705,3580,3580,3580,3580,0
|
|
20240610,141700,52668705,3580,3580,3580,3580,0
|
|
20240610,141600,52668705,3580,3580,3580,3580,0
|
|
20240610,141500,52668705,3580,3580,3580,3580,0
|
|
20240610,141400,52668705,3580,3580,3580,3580,0
|
|
20240610,141300,52668705,3580,3580,3580,3580,0
|
|
20240610,141200,52668705,3580,3580,3580,3580,0
|
|
20240610,141100,52668705,3580,3580,3580,3580,0
|
|
20240610,141000,52668705,3580,3580,3580,3580,0
|
|
20240610,140900,52668705,3580,3580,3580,3580,0
|
|
20240610,140800,52668705,3580,3580,3580,3580,0
|
|
20240610,140700,52668705,3580,3580,3580,3580,0
|
|
20240610,140600,52668705,3580,3580,3580,3580,0
|
|
20240610,140500,52668705,3580,3580,3580,3580,0
|
|
20240610,140400,52668705,3580,3580,3580,3580,0
|
|
20240610,140300,52668705,3580,3580,3580,3580,0
|
|
20240610,140200,52668705,3580,3580,3580,3580,4
|
|
20240610,140100,52654385,3580,3580,3580,3580,30
|
|
20240610,140000,52546985,3585,3585,3585,3585,0
|
|
20240610,135900,52546985,3585,3585,3585,3585,0
|
|
20240610,135800,52546985,3585,3585,3585,3585,0
|
|
20240610,135700,52546985,3585,3585,3585,3585,0
|
|
20240610,135600,52546985,3585,3570,3585,3570,55
|
|
20240610,135500,52350540,3570,3570,3570,3570,0
|
|
20240610,135400,52350540,3570,3570,3570,3570,300
|
|
20240610,135300,51279540,3580,3580,3580,3580,0
|
|
20240610,135200,51279540,3580,3580,3580,3580,0
|
|
20240610,135100,51279540,3580,3580,3580,3580,0
|
|
20240610,135000,51279540,3580,3580,3580,3580,0
|
|
20240610,134900,51279540,3580,3580,3580,3580,0
|
|
20240610,134800,51279540,3580,3580,3580,3580,0
|
|
20240610,134700,51279540,3580,3580,3580,3580,0
|
|
20240610,134600,51279540,3580,3580,3580,3580,0
|
|
20240610,134500,51279540,3580,3580,3580,3580,0
|
|
20240610,134400,51279540,3580,3580,3580,3580,0
|
|
20240610,134300,51279540,3580,3580,3580,3580,0
|
|
20240610,134200,51279540,3580,3580,3580,3580,2
|
|
20240610,134100,51272380,3580,3580,3580,3580,0
|
|
20240610,134000,51272380,3580,3580,3580,3580,0
|
|
20240610,133900,51272380,3580,3580,3580,3580,0
|
|
20240610,133800,51272380,3580,3580,3580,3580,0
|
|
20240610,133700,51272380,3580,3580,3580,3580,0
|
|
20240610,133600,51272380,3580,3580,3580,3580,0
|
|
20240610,133500,51272380,3580,3580,3580,3580,0
|
|
20240610,133400,51272380,3580,3580,3580,3580,0
|
|
20240610,133300,51272380,3580,3580,3580,3580,1
|
|
20240610,133200,51268800,3570,3570,3570,3570,0
|
|
20240610,133100,51268800,3570,3570,3570,3570,0
|
|
20240610,133000,51268800,3570,3570,3570,3570,0
|
|
20240610,132900,51268800,3570,3570,3570,3570,0
|
|
20240610,132800,51268800,3570,3570,3570,3570,0
|
|
20240610,132700,51268800,3570,3570,3570,3570,0
|
|
20240610,132600,51268800,3570,3570,3570,3570,0
|
|
20240610,132500,51268800,3570,3570,3570,3570,0
|
|
20240610,132400,51268800,3570,3570,3570,3570,0
|
|
20240610,132300,51268800,3570,3570,3570,3570,0
|
|
20240610,132200,51268800,3570,3570,3570,3570,0
|
|
20240610,132100,51268800,3570,3570,3570,3570,0
|
|
20240610,132000,51268800,3570,3570,3570,3570,0
|
|
20240610,131900,51268800,3570,3570,3570,3570,0
|
|
20240610,131800,51268800,3570,3570,3570,3570,0
|
|
20240610,131700,51268800,3570,3570,3570,3570,0
|
|
20240610,131600,51268800,3570,3570,3570,3570,0
|
|
20240610,131500,51268800,3570,3570,3570,3570,0
|
|
20240610,131400,51268800,3570,3570,3570,3570,0
|
|
20240610,131300,51268800,3570,3570,3570,3570,0
|
|
20240610,131200,51268800,3570,3570,3570,3570,0
|
|
20240610,131100,51268800,3570,3570,3570,3570,0
|
|
20240610,131000,51268800,3570,3570,3570,3570,0
|
|
20240610,130900,51268800,3570,3570,3570,3570,0
|
|
20240610,130800,51268800,3570,3570,3570,3570,0
|
|
20240610,130700,51268800,3570,3570,3570,3570,0
|
|
20240610,130600,51268800,3570,3570,3570,3570,0
|
|
20240610,130500,51268800,3570,3570,3570,3570,0
|
|
20240610,130400,51268800,3570,3570,3570,3570,0
|
|
20240610,130300,51268800,3570,3570,3570,3570,0
|
|
20240610,130200,51268800,3570,3570,3570,3570,0
|
|
20240610,130100,51268800,3570,3570,3570,3570,0
|
|
20240610,130000,51268800,3570,3570,3570,3570,0
|
|
20240610,125900,51268800,3570,3570,3570,3570,0
|
|
20240610,125800,51268800,3570,3570,3570,3570,0
|
|
20240610,125700,51268800,3570,3570,3570,3570,0
|
|
20240610,125600,51268800,3570,3570,3570,3570,0
|
|
20240610,125500,51268800,3570,3570,3570,3570,0
|
|
20240610,125400,51268800,3570,3570,3570,3570,0
|
|
20240610,125300,51268800,3570,3570,3570,3570,0
|
|
20240610,125200,51268800,3570,3570,3570,3570,0
|
|
20240610,125100,51268800,3570,3570,3570,3570,0
|
|
20240610,125000,51268800,3570,3570,3570,3570,0
|
|
20240610,124900,51268800,3570,3570,3570,3570,0
|
|
20240610,124800,51268800,3570,3570,3570,3570,0
|
|
20240610,124700,51268800,3570,3570,3570,3570,0
|
|
20240610,124600,51268800,3570,3570,3570,3570,0
|
|
20240610,124500,51268800,3570,3570,3570,3570,1
|
|
20240610,124400,51265230,3580,3580,3580,3580,1
|
|
20240610,124300,51261650,3580,3580,3580,3580,2
|
|
20240610,124200,51254490,3580,3580,3580,3580,0
|
|
20240610,124100,51254490,3580,3580,3580,3580,0
|
|
20240610,124000,51254490,3580,3580,3580,3580,0
|
|
20240610,123900,51254490,3580,3580,3580,3580,0
|
|
20240610,123800,51254490,3580,3580,3580,3580,0
|
|
20240610,123700,51254490,3580,3580,3580,3580,0
|
|
20240610,123600,51254490,3580,3580,3580,3580,6
|
|
20240610,123500,51233010,3580,3580,3580,3580,0
|
|
20240610,123400,51233010,3580,3580,3580,3580,0
|
|
20240610,123300,51233010,3580,3580,3580,3580,0
|
|
20240610,123200,51233010,3580,3580,3580,3580,0
|
|
20240610,123100,51233010,3580,3580,3580,3580,0
|
|
20240610,123000,51233010,3580,3580,3580,3580,0
|
|
20240610,122900,51233010,3580,3580,3580,3580,0
|
|
20240610,122800,51233010,3580,3580,3580,3580,0
|
|
20240610,122700,51233010,3580,3580,3580,3580,0
|
|
20240610,122600,51233010,3580,3580,3580,3580,0
|
|
20240610,122500,51233010,3580,3580,3580,3580,0
|
|
20240610,122400,51233010,3580,3580,3580,3580,0
|
|
20240610,122300,51233010,3580,3580,3580,3580,0
|
|
20240610,122200,51233010,3580,3580,3580,3580,0
|
|
20240610,122100,51233010,3580,3580,3580,3580,0
|
|
20240610,122000,51233010,3580,3580,3580,3580,0
|
|
20240610,121900,51233010,3580,3580,3580,3580,0
|
|
20240610,121800,51233010,3580,3580,3580,3580,0
|
|
20240610,121700,51233010,3580,3580,3580,3580,0
|
|
20240610,121600,51233010,3580,3580,3580,3580,0
|
|
20240610,121500,51233010,3580,3580,3580,3580,0
|
|
20240610,121400,51233010,3580,3580,3580,3580,0
|
|
20240610,121300,51233010,3580,3575,3580,3575,34
|
|
20240610,121200,51111455,3585,3585,3585,3585,0
|
|
20240610,121100,51111455,3585,3585,3585,3585,0
|
|
20240610,121000,51111455,3585,3585,3585,3585,0
|
|
20240610,120900,51111455,3585,3585,3585,3585,0
|
|
20240610,120800,51111455,3585,3585,3585,3585,0
|
|
20240610,120700,51111455,3585,3585,3585,3585,0
|
|
20240610,120600,51111455,3585,3585,3585,3585,0
|
|
20240610,120500,51111455,3585,3585,3585,3585,0
|
|
20240610,120400,51111455,3585,3585,3585,3585,0
|
|
20240610,120300,51111455,3585,3585,3585,3585,0
|
|
20240610,120200,51111455,3585,3585,3585,3585,0
|
|
20240610,120100,51111455,3585,3585,3585,3585,0
|
|
20240610,120000,51111455,3585,3585,3585,3585,0
|
|
20240610,115900,51111455,3585,3585,3585,3585,0
|
|
20240610,115800,51111455,3585,3575,3585,3575,32
|
|
20240610,115700,50996895,3580,3575,3580,3575,101
|
|
20240610,115600,50635320,3580,3575,3580,3575,210
|
|
20240610,115500,49883750,3575,3575,3575,3575,5
|
|
20240610,115400,49865875,3570,3570,3570,3570,0
|
|
20240610,115300,49865875,3570,3570,3570,3570,0
|
|
20240610,115200,49865875,3570,3570,3570,3570,0
|
|
20240610,115100,49865875,3570,3570,3570,3570,1
|
|
20240610,115000,49862305,3570,3570,3570,3570,0
|
|
20240610,114900,49862305,3570,3570,3570,3570,0
|
|
20240610,114800,49862305,3570,3570,3570,3570,0
|
|
20240610,114700,49862305,3570,3570,3570,3570,0
|
|
20240610,114600,49862305,3570,3570,3570,3570,0
|
|
20240610,114500,49862305,3570,3570,3570,3570,0
|
|
20240610,114400,49862305,3570,3570,3570,3570,0
|
|
20240610,114300,49862305,3570,3570,3570,3570,0
|
|
20240610,114200,49862305,3570,3570,3570,3570,62
|
|
20240610,114100,49640965,3570,3570,3570,3570,0
|
|
20240610,114000,49640965,3570,3570,3570,3570,1
|
|
20240610,113900,49637395,3565,3565,3565,3565,0
|
|
20240610,113800,49637395,3565,3565,3565,3565,77
|
|
20240610,113700,49362890,3565,3570,3570,3565,142
|
|
20240610,113600,48856630,3575,3575,3575,3575,0
|
|
20240610,113500,48856630,3575,3575,3575,3575,51
|
|
20240610,113400,48674305,3575,3575,3575,3575,0
|
|
20240610,113300,48674305,3575,3575,3575,3575,0
|
|
20240610,113200,48674305,3575,3575,3575,3575,0
|
|
20240610,113100,48674305,3575,3575,3575,3575,0
|
|
20240610,113000,48674305,3575,3575,3575,3575,0
|
|
20240610,112900,48674305,3575,3575,3575,3575,0
|
|
20240610,112800,48674305,3575,3575,3575,3575,0
|
|
20240610,112700,48674305,3575,3575,3575,3575,0
|
|
20240610,112600,48674305,3575,3575,3575,3575,0
|
|
20240610,112500,48674305,3575,3575,3575,3575,0
|
|
20240610,112400,48674305,3575,3575,3575,3575,10
|
|
20240610,112300,48638555,3575,3575,3575,3575,0
|
|
20240610,112200,48638555,3575,3575,3575,3575,1
|
|
20240610,112100,48634980,3570,3570,3570,3570,0
|
|
20240610,112000,48634980,3570,3570,3570,3570,0
|
|
20240610,111900,48634980,3570,3570,3570,3570,1
|
|
20240610,111800,48631410,3570,3570,3570,3570,0
|
|
20240610,111700,48631410,3570,3570,3570,3570,0
|
|
20240610,111600,48631410,3570,3570,3570,3570,1
|
|
20240610,111500,48627840,3580,3580,3580,3580,0
|
|
20240610,111400,48627840,3580,3580,3580,3580,0
|
|
20240610,111300,48627840,3580,3580,3580,3580,0
|
|
20240610,111200,48627840,3580,3580,3580,3580,0
|
|
20240610,111100,48627840,3580,3580,3580,3580,0
|
|
20240610,111000,48627840,3580,3575,3580,3575,2
|
|
20240610,110900,48620685,3560,3560,3560,3560,0
|
|
20240610,110800,48620685,3560,3560,3560,3560,0
|
|
20240610,110700,48620685,3560,3560,3560,3560,0
|
|
20240610,110600,48620685,3560,3560,3560,3560,0
|
|
20240610,110500,48620685,3560,3560,3560,3560,0
|
|
20240610,110400,48620685,3560,3560,3560,3560,0
|
|
20240610,110300,48620685,3560,3560,3560,3560,0
|
|
20240610,110200,48620685,3560,3560,3560,3560,0
|
|
20240610,110100,48620685,3560,3560,3560,3560,0
|
|
20240610,110000,48620685,3560,3560,3560,3560,0
|
|
20240610,105900,48620685,3560,3560,3560,3560,0
|
|
20240610,105800,48620685,3560,3560,3560,3560,0
|
|
20240610,105700,48620685,3560,3560,3560,3560,1
|
|
20240610,105600,48617125,3580,3560,3580,3560,5
|
|
20240610,105500,48599245,3580,3575,3580,3555,4235
|
|
20240610,105400,33512535,3580,3580,3580,3580,337
|
|
20240610,105300,32306075,3585,3585,3585,3585,0
|
|
20240610,105200,32306075,3585,3585,3585,3585,222
|
|
20240610,105100,31510205,3585,3590,3590,3585,771
|
|
20240610,105000,28746160,3600,3600,3600,3600,195
|
|
20240610,104900,28044160,3600,3600,3600,3600,0
|
|
20240610,104800,28044160,3600,3600,3600,3600,0
|
|
20240610,104700,28044160,3600,3600,3600,3600,0
|
|
20240610,104600,28044160,3600,3600,3600,3600,0
|
|
20240610,104500,28044160,3600,3600,3600,3600,2
|
|
20240610,104400,28036960,3585,3585,3585,3585,0
|
|
20240610,104300,28036960,3585,3585,3585,3585,0
|
|
20240610,104200,28036960,3585,3585,3585,3585,0
|
|
20240610,104100,28036960,3585,3585,3585,3585,0
|
|
20240610,104000,28036960,3585,3585,3585,3585,0
|
|
20240610,103900,28036960,3585,3585,3585,3585,0
|
|
20240610,103800,28036960,3585,3585,3585,3585,0
|
|
20240610,103700,28036960,3585,3585,3585,3585,0
|
|
20240610,103600,28036960,3585,3585,3585,3585,0
|
|
20240610,103500,28036960,3585,3585,3585,3585,0
|
|
20240610,103400,28036960,3585,3585,3585,3585,0
|
|
20240610,103300,28036960,3585,3585,3585,3585,0
|
|
20240610,103200,28036960,3585,3585,3585,3585,0
|
|
20240610,103100,28036960,3585,3585,3585,3585,0
|
|
20240610,103000,28036960,3585,3585,3585,3585,0
|
|
20240610,102900,28036960,3585,3585,3585,3585,0
|
|
20240610,102800,28036960,3585,3585,3585,3585,0
|
|
20240610,102700,28036960,3585,3585,3585,3585,0
|
|
20240610,102600,28036960,3585,3590,3590,3585,2
|
|
20240610,102500,28029785,3600,3600,3600,3600,0
|
|
20240610,102400,28029785,3600,3600,3600,3600,0
|
|
20240610,102300,28029785,3600,3600,3600,3600,0
|
|
20240610,102200,28029785,3600,3600,3600,3600,0
|
|
20240610,102100,28029785,3600,3600,3600,3600,0
|
|
20240610,102000,28029785,3600,3600,3600,3600,0
|
|
20240610,101900,28029785,3600,3600,3600,3600,0
|
|
20240610,101800,28029785,3600,3595,3600,3595,4
|
|
20240610,101700,28015400,3600,3600,3600,3600,0
|
|
20240610,101600,28015400,3600,3600,3600,3600,0
|
|
20240610,101500,28015400,3600,3600,3600,3600,0
|
|
20240610,101400,28015400,3600,3600,3600,3600,0
|
|
20240610,101300,28015400,3600,3600,3600,3600,0
|
|
20240610,101200,28015400,3600,3600,3600,3600,0
|
|
20240610,101100,28015400,3600,3600,3600,3600,0
|
|
20240610,101000,28015400,3600,3600,3600,3600,0
|
|
20240610,100900,28015400,3600,3600,3600,3600,0
|
|
20240610,100800,28015400,3600,3600,3600,3600,0
|
|
20240610,100700,28015400,3600,3590,3600,3590,14
|
|
20240610,100600,27965070,3600,3590,3600,3590,2
|
|
20240610,100500,27957880,3600,3590,3600,3590,2
|
|
20240610,100400,27950690,3600,3590,3600,3590,20
|
|
20240610,100300,27878715,3595,3595,3595,3595,0
|
|
20240610,100200,27878715,3595,3580,3595,3580,31
|
|
20240610,100100,27767720,3580,3580,3580,3580,200
|
|
20240610,100000,27051720,3580,3580,3580,3580,300
|
|
20240610,095900,25977720,3580,3580,3580,3580,0
|
|
20240610,095800,25977720,3580,3580,3580,3580,0
|
|
20240610,095700,25977720,3580,3580,3580,3580,0
|
|
20240610,095600,25977720,3580,3590,3590,3580,1770
|
|
20240610,095500,19627875,3600,3600,3600,3600,0
|
|
20240610,095400,19627875,3600,3600,3600,3600,0
|
|
20240610,095300,19627875,3600,3600,3600,3600,0
|
|
20240610,095200,19627875,3600,3600,3600,3600,0
|
|
20240610,095100,19627875,3600,3600,3600,3600,0
|
|
20240610,095000,19627875,3600,3600,3600,3600,0
|
|
20240610,094900,19627875,3600,3600,3600,3600,0
|
|
20240610,094800,19627875,3600,3590,3600,3590,11
|
|
20240610,094700,19588285,3600,3600,3600,3600,0
|
|
20240610,094600,19588285,3600,3600,3600,3600,0
|
|
20240610,094500,19588285,3600,3600,3600,3600,0
|
|
20240610,094400,19588285,3600,3600,3600,3600,0
|
|
20240610,094300,19588285,3600,3600,3600,3600,0
|
|
20240610,094200,19588285,3600,3600,3600,3600,0
|
|
20240610,094100,19588285,3600,3595,3600,3595,3
|
|
20240610,094000,19577495,3595,3595,3595,3595,0
|
|
20240610,093900,19577495,3595,3595,3595,3595,0
|
|
20240610,093800,19577495,3595,3595,3595,3595,0
|
|
20240610,093700,19577495,3595,3595,3595,3595,0
|
|
20240610,093600,19577495,3595,3600,3600,3595,102
|
|
20240610,093500,19210310,3600,3600,3600,3600,0
|
|
20240610,093400,19210310,3600,3600,3600,3600,1
|
|
20240610,093300,19206710,3600,3600,3600,3600,0
|
|
20240610,093200,19206710,3600,3600,3600,3600,0
|
|
20240610,093100,19206710,3600,3600,3600,3600,1
|
|
20240610,093000,19203110,3605,3605,3605,3605,0
|
|
20240610,092900,19203110,3605,3605,3605,3605,1
|
|
20240610,092800,19199505,3585,3585,3585,3585,0
|
|
20240610,092700,19199505,3585,3585,3585,3585,0
|
|
20240610,092600,19199505,3585,3585,3600,3585,4
|
|
20240610,092500,19185135,3605,3600,3605,3580,5
|
|
20240610,092400,19167160,3580,3580,3600,3575,1444
|
|
20240610,092300,14004065,3580,3580,3580,3580,0
|
|
20240610,092200,14004065,3580,3580,3580,3580,0
|
|
20240610,092100,14004065,3580,3580,3580,3580,0
|
|
20240610,092000,14004065,3580,3580,3580,3580,0
|
|
20240610,091900,14004065,3580,3590,3590,3580,500
|
|
20240610,091800,12212650,3590,3590,3590,3590,0
|
|
20240610,091700,12212650,3590,3600,3600,3590,1000
|
|
20240610,091600,8617060,3605,3610,3610,3595,1830
|
|
20240610,091500,2021345,3615,3615,3615,3615,0
|
|
20240610,091400,2021345,3615,3615,3615,3615,0
|
|
20240610,091300,2021345,3615,3615,3615,3615,1
|
|
20240610,091200,2017730,3605,3605,3605,3605,0
|
|
20240610,091100,2017730,3605,3605,3605,3605,0
|
|
20240610,091000,2017730,3605,3620,3620,3605,50
|
|
20240610,090900,1837080,3650,3630,3650,3625,282
|
|
20240610,090800,813385,3650,3650,3650,3650,0
|
|
20240610,090700,813385,3650,3650,3650,3650,0
|
|
20240610,090600,813385,3650,3650,3650,3650,0
|
|
20240610,090500,813385,3650,3650,3650,3650,0
|
|
20240610,090400,813385,3650,3650,3650,3650,10
|
|
20240610,090300,776885,3620,3620,3620,3620,0
|
|
20240610,090200,776885,3620,3640,3640,3620,194
|
|
20240610,090100,73400,3670,3670,3670,3670,0
|
|
20240610,090000,73400,3670,3670,3670,3670,20
|