579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,183600,244438330,3500,3500,3500,3500,1193
|
|
20240617,183500,244438330,3500,3500,3500,3500,0
|
|
20240617,183400,244438330,3500,3500,3500,3500,0
|
|
20240617,183300,244438330,3500,3500,3500,3500,0
|
|
20240617,183200,244438330,3500,3500,3500,3500,0
|
|
20240617,183100,244438330,3500,3500,3500,3500,0
|
|
20240617,183000,244438330,3500,3500,3500,3500,0
|
|
20240617,182900,244438330,3500,3500,3500,3500,0
|
|
20240617,182800,244438330,3500,3500,3500,3500,0
|
|
20240617,182700,244438330,3500,3500,3500,3500,0
|
|
20240617,182600,244438330,3500,3500,3500,3500,0
|
|
20240617,182500,244438330,3500,3500,3500,3500,0
|
|
20240617,182400,244438330,3500,3500,3500,3500,0
|
|
20240617,182300,244438330,3500,3500,3500,3500,0
|
|
20240617,182200,244438330,3500,3500,3500,3500,0
|
|
20240617,182100,244438330,3500,3500,3500,3500,0
|
|
20240617,182000,244438330,3500,3500,3500,3500,0
|
|
20240617,181900,244438330,3500,3500,3500,3500,0
|
|
20240617,181800,244438330,3500,3500,3500,3500,0
|
|
20240617,181700,244438330,3500,3500,3500,3500,0
|
|
20240617,181600,244438330,3500,3500,3500,3500,0
|
|
20240617,181500,244438330,3500,3500,3500,3500,0
|
|
20240617,181400,244438330,3500,3500,3500,3500,0
|
|
20240617,181300,244438330,3500,3500,3500,3500,0
|
|
20240617,181200,244438330,3500,3500,3500,3500,0
|
|
20240617,181100,244438330,3500,3500,3500,3500,0
|
|
20240617,181000,244438330,3500,3500,3500,3500,0
|
|
20240617,180900,244438330,3500,3500,3500,3500,0
|
|
20240617,180800,244438330,3500,3500,3500,3500,0
|
|
20240617,180700,244438330,3500,3500,3500,3500,0
|
|
20240617,180600,244438330,3500,3500,3500,3500,1193
|
|
20240617,180500,244438330,3500,3500,3500,3500,0
|
|
20240617,180400,244438330,3500,3500,3500,3500,0
|
|
20240617,180300,244438330,3500,3500,3500,3500,0
|
|
20240617,180200,244438330,3500,3500,3500,3500,0
|
|
20240617,180100,244438330,3500,3500,3500,3500,0
|
|
20240617,180000,244438330,3500,3500,3500,3500,0
|
|
20240617,175900,244438330,3500,3500,3500,3500,0
|
|
20240617,175800,244438330,3500,3500,3500,3500,0
|
|
20240617,175700,244438330,3500,3500,3500,3500,0
|
|
20240617,175600,244438330,3500,3500,3500,3500,0
|
|
20240617,175500,244438330,3500,3500,3500,3500,0
|
|
20240617,175400,244438330,3500,3500,3500,3500,0
|
|
20240617,175300,244438330,3500,3500,3500,3500,0
|
|
20240617,175200,244438330,3500,3500,3500,3500,0
|
|
20240617,175100,244438330,3500,3500,3500,3500,0
|
|
20240617,175000,244438330,3500,3500,3500,3500,0
|
|
20240617,174900,244438330,3500,3500,3500,3500,0
|
|
20240617,174800,244438330,3500,3500,3500,3500,0
|
|
20240617,174700,244438330,3500,3500,3500,3500,0
|
|
20240617,174600,244438330,3500,3500,3500,3500,0
|
|
20240617,174500,244438330,3500,3500,3500,3500,0
|
|
20240617,174400,244438330,3500,3500,3500,3500,0
|
|
20240617,174300,244438330,3500,3500,3500,3500,0
|
|
20240617,174200,244438330,3500,3500,3500,3500,0
|
|
20240617,174100,244438330,3500,3500,3500,3500,0
|
|
20240617,174000,244438330,3500,3500,3500,3500,0
|
|
20240617,173900,244438330,3500,3500,3500,3500,0
|
|
20240617,173800,244438330,3500,3500,3500,3500,0
|
|
20240617,173700,244438330,3500,3500,3500,3500,0
|
|
20240617,173600,244438330,3500,3500,3500,3500,1193
|
|
20240617,173500,244438330,3500,3500,3500,3500,0
|
|
20240617,173400,244438330,3500,3500,3500,3500,0
|
|
20240617,173300,244438330,3500,3500,3500,3500,0
|
|
20240617,173200,244438330,3500,3500,3500,3500,0
|
|
20240617,173100,244438330,3500,3500,3500,3500,0
|
|
20240617,173000,244438330,3500,3500,3500,3500,0
|
|
20240617,172900,244438330,3500,3500,3500,3500,0
|
|
20240617,172800,244438330,3500,3500,3500,3500,0
|
|
20240617,172700,244438330,3500,3500,3500,3500,0
|
|
20240617,172600,244438330,3500,3500,3500,3500,0
|
|
20240617,172500,244438330,3500,3500,3500,3500,0
|
|
20240617,172400,244438330,3500,3500,3500,3500,0
|
|
20240617,172300,244438330,3500,3500,3500,3500,0
|
|
20240617,172200,244438330,3500,3500,3500,3500,0
|
|
20240617,172100,244438330,3500,3500,3500,3500,0
|
|
20240617,172000,244438330,3500,3500,3500,3500,0
|
|
20240617,171900,244438330,3500,3500,3500,3500,0
|
|
20240617,171800,244438330,3500,3500,3500,3500,0
|
|
20240617,171700,244438330,3500,3500,3500,3500,0
|
|
20240617,171600,244438330,3500,3500,3500,3500,0
|
|
20240617,171500,244438330,3500,3500,3500,3500,0
|
|
20240617,171400,244438330,3500,3500,3500,3500,0
|
|
20240617,171300,244438330,3500,3500,3500,3500,0
|
|
20240617,171200,244438330,3500,3500,3500,3500,0
|
|
20240617,171100,244438330,3500,3500,3500,3500,0
|
|
20240617,171000,244438330,3500,3500,3500,3500,0
|
|
20240617,170900,244438330,3500,3500,3500,3500,0
|
|
20240617,170800,244438330,3500,3500,3500,3500,0
|
|
20240617,170700,244438330,3500,3500,3500,3500,0
|
|
20240617,170600,244438330,3500,3500,3500,3500,1193
|
|
20240617,170500,244438330,3500,3500,3500,3500,0
|
|
20240617,170400,244438330,3500,3500,3500,3500,0
|
|
20240617,170300,244438330,3500,3500,3500,3500,0
|
|
20240617,170200,244438330,3500,3500,3500,3500,0
|
|
20240617,170100,244438330,3500,3500,3500,3500,0
|
|
20240617,170000,244438330,3500,3500,3500,3500,0
|
|
20240617,165900,244438330,3500,3500,3500,3500,0
|
|
20240617,165800,244438330,3500,3500,3500,3500,0
|
|
20240617,165700,244438330,3500,3500,3500,3500,0
|
|
20240617,165600,244438330,3500,3500,3500,3500,0
|
|
20240617,165500,244438330,3500,3500,3500,3500,0
|
|
20240617,165400,244438330,3500,3500,3500,3500,0
|
|
20240617,165300,244438330,3500,3500,3500,3500,0
|
|
20240617,165200,244438330,3500,3500,3500,3500,0
|
|
20240617,165100,244438330,3500,3500,3500,3500,0
|
|
20240617,165000,244438330,3500,3500,3500,3500,0
|
|
20240617,164900,244438330,3500,3500,3500,3500,0
|
|
20240617,164800,244438330,3500,3500,3500,3500,0
|
|
20240617,164700,244438330,3500,3500,3500,3500,0
|
|
20240617,164600,244438330,3500,3500,3500,3500,0
|
|
20240617,164500,244438330,3500,3500,3500,3500,0
|
|
20240617,164400,244438330,3500,3500,3500,3500,0
|
|
20240617,164300,244438330,3500,3500,3500,3500,0
|
|
20240617,164200,244438330,3500,3500,3500,3500,0
|
|
20240617,164100,244438330,3500,3500,3500,3500,0
|
|
20240617,164000,244438330,3500,3500,3500,3500,0
|
|
20240617,163900,244438330,3500,3500,3500,3500,0
|
|
20240617,163800,244438330,3500,3500,3500,3500,0
|
|
20240617,163700,244438330,3500,3500,3500,3500,0
|
|
20240617,163600,244438330,3500,3500,3500,3500,1193
|
|
20240617,163500,244438330,3500,3500,3500,3500,0
|
|
20240617,163400,244438330,3500,3500,3500,3500,0
|
|
20240617,163300,244438330,3500,3500,3500,3500,0
|
|
20240617,163200,244438330,3500,3500,3500,3500,0
|
|
20240617,163100,244438330,3500,3500,3500,3500,0
|
|
20240617,163000,244438330,3500,3500,3500,3500,0
|
|
20240617,162900,244438330,3500,3500,3500,3500,0
|
|
20240617,162800,244438330,3500,3500,3500,3500,0
|
|
20240617,162700,244438330,3500,3500,3500,3500,0
|
|
20240617,162600,244438330,3500,3500,3500,3500,0
|
|
20240617,162500,244438330,3500,3500,3500,3500,0
|
|
20240617,162400,244438330,3500,3500,3500,3500,0
|
|
20240617,162300,244438330,3500,3500,3500,3500,0
|
|
20240617,162200,244438330,3500,3500,3500,3500,0
|
|
20240617,162100,244438330,3500,3500,3500,3500,0
|
|
20240617,162000,244438330,3500,3500,3500,3500,0
|
|
20240617,161900,244438330,3500,3500,3500,3500,0
|
|
20240617,161800,244438330,3500,3500,3500,3500,0
|
|
20240617,161700,244438330,3500,3500,3500,3500,0
|
|
20240617,161600,244438330,3500,3500,3500,3500,0
|
|
20240617,161500,244438330,3500,3500,3500,3500,0
|
|
20240617,161400,244438330,3500,3500,3500,3500,0
|
|
20240617,161300,244438330,3500,3500,3500,3500,0
|
|
20240617,161200,244438330,3500,3500,3500,3500,0
|
|
20240617,161100,244438330,3500,3500,3500,3500,0
|
|
20240617,161000,244438330,3500,3500,3500,3500,0
|
|
20240617,160900,244438330,3500,3500,3500,3500,0
|
|
20240617,160800,244438330,3500,3500,3500,3500,0
|
|
20240617,160700,244438330,3500,3500,3500,3500,0
|
|
20240617,160600,244438330,3500,3500,3500,3500,1193
|
|
20240617,160500,244438330,3500,3500,3500,3500,0
|
|
20240617,160400,244438330,3500,3500,3500,3500,0
|
|
20240617,160300,244438330,3500,3500,3500,3500,0
|
|
20240617,160200,244438330,3500,3500,3500,3500,0
|
|
20240617,160100,244438330,3500,3500,3500,3500,0
|
|
20240617,160000,244438330,3500,3500,3500,3500,0
|
|
20240617,155900,244438330,3500,3500,3500,3500,0
|
|
20240617,155800,244438330,3500,3500,3500,3500,0
|
|
20240617,155700,244438330,3500,3500,3500,3500,0
|
|
20240617,155600,244438330,3500,3500,3500,3500,0
|
|
20240617,155500,244438330,3500,3500,3500,3500,0
|
|
20240617,155400,244438330,3500,3500,3500,3500,0
|
|
20240617,155300,244438330,3500,3500,3500,3500,0
|
|
20240617,155200,244438330,3500,3500,3500,3500,0
|
|
20240617,155100,244438330,3500,3500,3500,3500,0
|
|
20240617,155000,244438330,3500,3500,3500,3500,0
|
|
20240617,154900,244438330,3500,3500,3500,3500,0
|
|
20240617,154800,244438330,3500,3500,3500,3500,0
|
|
20240617,154700,244438330,3500,3500,3500,3500,0
|
|
20240617,154600,244438330,3500,3500,3500,3500,0
|
|
20240617,154500,244438330,3500,3500,3500,3500,0
|
|
20240617,154400,244438330,3500,3500,3500,3500,0
|
|
20240617,154300,244438330,3500,3500,3500,3500,0
|
|
20240617,154200,244438330,3500,3500,3500,3500,0
|
|
20240617,154100,244438330,3500,3500,3500,3500,0
|
|
20240617,154000,244438330,3500,3500,3500,3500,0
|
|
20240617,153900,244438330,3500,3500,3500,3500,0
|
|
20240617,153800,244438330,3500,3500,3500,3500,0
|
|
20240617,153700,244438330,3500,3500,3500,3500,0
|
|
20240617,153600,244438330,3500,3500,3500,3500,1193
|
|
20240617,153500,244438330,3500,3500,3500,3500,0
|
|
20240617,153400,244438330,3500,3500,3500,3500,0
|
|
20240617,153300,244438330,3500,3500,3500,3500,0
|
|
20240617,153200,244438330,3500,3500,3500,3500,0
|
|
20240617,153100,244438330,3500,3500,3500,3500,0
|
|
20240617,153000,244438330,3500,3500,3500,3500,1193
|
|
20240617,152900,240262830,3470,3470,3470,3470,0
|
|
20240617,152800,240262830,3470,3470,3470,3470,0
|
|
20240617,152700,240262830,3470,3470,3470,3470,0
|
|
20240617,152600,240262830,3470,3470,3470,3470,0
|
|
20240617,152500,240262830,3470,3470,3470,3470,0
|
|
20240617,152400,240262830,3470,3470,3470,3470,0
|
|
20240617,152300,240262830,3470,3470,3470,3470,0
|
|
20240617,152200,240262830,3470,3470,3470,3470,0
|
|
20240617,152100,240262830,3470,3470,3470,3470,0
|
|
20240617,152000,240262830,3470,3470,3470,3470,0
|
|
20240617,151900,240262830,3470,3470,3470,3470,1
|
|
20240617,151800,240259360,3445,3445,3445,3445,1000
|
|
20240617,151700,236814360,3445,3445,3445,3445,0
|
|
20240617,151600,236814360,3445,3445,3445,3445,3
|
|
20240617,151500,236804025,3450,3450,3450,3450,1000
|
|
20240617,151400,233354025,3450,3455,3455,3450,1000
|
|
20240617,151300,229903965,3460,3460,3460,3460,0
|
|
20240617,151200,229903965,3460,3475,3475,3460,300
|
|
20240617,151100,228865615,3480,3460,3510,3460,1857
|
|
20240617,151000,222389670,3445,3445,3445,3445,200
|
|
20240617,150900,221700670,3445,3445,3445,3445,0
|
|
20240617,150800,221700670,3445,3445,3445,3445,0
|
|
20240617,150700,221700670,3445,3445,3445,3445,0
|
|
20240617,150600,221700670,3445,3445,3445,3445,0
|
|
20240617,150500,221700670,3445,3445,3445,3445,0
|
|
20240617,150400,221700670,3445,3445,3445,3445,0
|
|
20240617,150300,221700670,3445,3445,3445,3445,0
|
|
20240617,150200,221700670,3445,3445,3445,3445,0
|
|
20240617,150100,221700670,3445,3445,3445,3445,0
|
|
20240617,150000,221700670,3445,3445,3445,3445,0
|
|
20240617,145900,221700670,3445,3445,3445,3445,0
|
|
20240617,145800,221700670,3445,3455,3455,3445,1250
|
|
20240617,145700,217392915,3460,3460,3460,3460,0
|
|
20240617,145600,217392915,3460,3460,3460,3460,0
|
|
20240617,145500,217392915,3460,3460,3460,3460,0
|
|
20240617,145400,217392915,3460,3460,3460,3460,0
|
|
20240617,145300,217392915,3460,3460,3460,3460,157
|
|
20240617,145200,216849695,3465,3465,3465,3465,0
|
|
20240617,145100,216849695,3465,3465,3465,3465,1
|
|
20240617,145000,216846230,3470,3470,3470,3470,0
|
|
20240617,144900,216846230,3470,3470,3470,3470,0
|
|
20240617,144800,216846230,3470,3470,3470,3470,0
|
|
20240617,144700,216846230,3470,3470,3470,3470,0
|
|
20240617,144600,216846230,3470,3470,3470,3470,0
|
|
20240617,144500,216846230,3470,3470,3470,3470,0
|
|
20240617,144400,216846230,3470,3470,3470,3470,0
|
|
20240617,144300,216846230,3470,3470,3470,3470,0
|
|
20240617,144200,216846230,3470,3470,3470,3470,0
|
|
20240617,144100,216846230,3470,3470,3470,3470,200
|
|
20240617,144000,216152230,3465,3465,3465,3465,0
|
|
20240617,143900,216152230,3465,3465,3465,3465,0
|
|
20240617,143800,216152230,3465,3465,3465,3465,501
|
|
20240617,143700,214416265,3465,3465,3465,3465,200
|
|
20240617,143600,213723265,3465,3465,3465,3465,0
|
|
20240617,143500,213723265,3465,3480,3480,3460,2424
|
|
20240617,143400,205326140,3480,3480,3480,3480,0
|
|
20240617,143300,205326140,3480,3480,3480,3480,0
|
|
20240617,143200,205326140,3480,3480,3480,3480,1
|
|
20240617,143100,205322660,3500,3500,3500,3500,0
|
|
20240617,143000,205322660,3500,3500,3500,3500,0
|
|
20240617,142900,205322660,3500,3500,3500,3500,0
|
|
20240617,142800,205322660,3500,3500,3500,3500,0
|
|
20240617,142700,205322660,3500,3500,3500,3500,1368
|
|
20240617,142600,200534660,3500,3500,3500,3500,0
|
|
20240617,142500,200534660,3500,3500,3500,3500,0
|
|
20240617,142400,200534660,3500,3500,3500,3500,5
|
|
20240617,142300,200517160,3500,3500,3500,3500,0
|
|
20240617,142200,200517160,3500,3500,3500,3500,0
|
|
20240617,142100,200517160,3500,3500,3500,3500,100
|
|
20240617,142000,200167160,3500,3500,3500,3500,875
|
|
20240617,141900,197104660,3500,3475,3500,3475,2652
|
|
20240617,141800,187835400,3470,3470,3470,3470,0
|
|
20240617,141700,187835400,3470,3470,3470,3470,0
|
|
20240617,141600,187835400,3470,3470,3470,3470,0
|
|
20240617,141500,187835400,3470,3470,3470,3470,0
|
|
20240617,141400,187835400,3470,3470,3470,3470,0
|
|
20240617,141300,187835400,3470,3470,3470,3470,0
|
|
20240617,141200,187835400,3470,3470,3470,3470,0
|
|
20240617,141100,187835400,3470,3470,3470,3470,0
|
|
20240617,141000,187835400,3470,3470,3470,3470,0
|
|
20240617,140900,187835400,3470,3470,3470,3470,0
|
|
20240617,140800,187835400,3470,3470,3470,3470,10
|
|
20240617,140700,187800700,3475,3475,3475,3475,0
|
|
20240617,140600,187800700,3475,3475,3475,3475,0
|
|
20240617,140500,187800700,3475,3475,3475,3475,0
|
|
20240617,140400,187800700,3475,3475,3475,3475,0
|
|
20240617,140300,187800700,3475,3475,3475,3475,0
|
|
20240617,140200,187800700,3475,3475,3475,3475,0
|
|
20240617,140100,187800700,3475,3475,3475,3475,10
|
|
20240617,140000,187765950,3470,3470,3470,3470,8
|
|
20240617,135900,187738190,3475,3475,3475,3475,0
|
|
20240617,135800,187738190,3475,3475,3475,3475,0
|
|
20240617,135700,187738190,3475,3475,3475,3475,0
|
|
20240617,135600,187738190,3475,3475,3475,3475,39
|
|
20240617,135500,187602665,3475,3475,3475,3475,0
|
|
20240617,135400,187602665,3475,3475,3475,3475,0
|
|
20240617,135300,187602665,3475,3475,3475,3475,0
|
|
20240617,135200,187602665,3475,3475,3475,3475,2
|
|
20240617,135100,187595715,3475,3475,3475,3475,59
|
|
20240617,135000,187390690,3475,3475,3475,3475,116
|
|
20240617,134900,186987590,3480,3480,3480,3480,0
|
|
20240617,134800,186987590,3480,3480,3480,3480,0
|
|
20240617,134700,186987590,3480,3480,3480,3480,0
|
|
20240617,134600,186987590,3480,3480,3480,3480,0
|
|
20240617,134500,186987590,3480,3480,3480,3480,0
|
|
20240617,134400,186987590,3480,3480,3480,3480,0
|
|
20240617,134300,186987590,3480,3480,3480,3480,0
|
|
20240617,134200,186987590,3480,3480,3480,3480,0
|
|
20240617,134100,186987590,3480,3480,3480,3480,0
|
|
20240617,134000,186987590,3480,3480,3480,3480,0
|
|
20240617,133900,186987590,3480,3480,3480,3480,40
|
|
20240617,133800,186848390,3475,3475,3475,3475,0
|
|
20240617,133700,186848390,3475,3475,3475,3475,0
|
|
20240617,133600,186848390,3475,3475,3475,3475,0
|
|
20240617,133500,186848390,3475,3475,3475,3475,0
|
|
20240617,133400,186848390,3475,3475,3475,3475,0
|
|
20240617,133300,186848390,3475,3475,3475,3475,0
|
|
20240617,133200,186848390,3475,3475,3475,3475,0
|
|
20240617,133100,186848390,3475,3475,3475,3475,0
|
|
20240617,133000,186848390,3475,3475,3475,3475,1865
|
|
20240617,132900,180367515,3495,3495,3495,3495,0
|
|
20240617,132800,180367515,3495,3495,3495,3495,0
|
|
20240617,132700,180367515,3495,3495,3495,3495,0
|
|
20240617,132600,180367515,3495,3495,3495,3495,0
|
|
20240617,132500,180367515,3495,3495,3495,3495,0
|
|
20240617,132400,180367515,3495,3475,3495,3475,4
|
|
20240617,132300,180353575,3495,3495,3495,3495,1
|
|
20240617,132200,180350080,3495,3495,3495,3495,0
|
|
20240617,132100,180350080,3495,3495,3495,3495,0
|
|
20240617,132000,180350080,3495,3495,3495,3495,0
|
|
20240617,131900,180350080,3495,3495,3495,3495,0
|
|
20240617,131800,180350080,3495,3495,3495,3495,0
|
|
20240617,131700,180350080,3495,3495,3495,3495,0
|
|
20240617,131600,180350080,3495,3495,3495,3495,0
|
|
20240617,131500,180350080,3495,3495,3495,3495,0
|
|
20240617,131400,180350080,3495,3495,3495,3495,180
|
|
20240617,131300,179720980,3500,3500,3500,3500,0
|
|
20240617,131200,179720980,3500,3500,3500,3500,0
|
|
20240617,131100,179720980,3500,3500,3500,3500,0
|
|
20240617,131000,179720980,3500,3500,3500,3500,0
|
|
20240617,130900,179720980,3500,3460,3500,3460,65
|
|
20240617,130800,179494455,3470,3460,3470,3460,10
|
|
20240617,130700,179459805,3470,3460,3470,3460,10
|
|
20240617,130600,179425155,3465,3465,3465,3465,143
|
|
20240617,130500,178929660,3470,3470,3470,3470,0
|
|
20240617,130400,178929660,3470,3470,3470,3470,0
|
|
20240617,130300,178929660,3470,3490,3490,3440,3366
|
|
20240617,130200,167294840,3500,3500,3500,3500,0
|
|
20240617,130100,167294840,3500,3500,3500,3500,0
|
|
20240617,130000,167294840,3500,3500,3500,3500,571
|
|
20240617,125900,165296340,3500,3480,3515,3480,3722
|
|
20240617,125800,152300725,3485,3485,3485,3485,0
|
|
20240617,125700,152300725,3485,3485,3485,3485,0
|
|
20240617,125600,152300725,3485,3485,3485,3485,0
|
|
20240617,125500,152300725,3485,3485,3485,3485,0
|
|
20240617,125400,152300725,3485,3485,3485,3485,0
|
|
20240617,125300,152300725,3485,3485,3485,3485,500
|
|
20240617,125200,150558225,3485,3485,3485,3485,0
|
|
20240617,125100,150558225,3485,3485,3485,3485,0
|
|
20240617,125000,150558225,3485,3485,3485,3485,0
|
|
20240617,124900,150558225,3485,3485,3485,3485,0
|
|
20240617,124800,150558225,3485,3485,3485,3485,0
|
|
20240617,124700,150558225,3485,3485,3485,3485,0
|
|
20240617,124600,150558225,3485,3485,3485,3485,0
|
|
20240617,124500,150558225,3485,3480,3485,3480,460
|
|
20240617,124400,148957400,3480,3480,3480,3480,0
|
|
20240617,124300,148957400,3480,3480,3480,3480,0
|
|
20240617,124200,148957400,3480,3480,3480,3480,67
|
|
20240617,124100,148724240,3480,3485,3485,3480,1029
|
|
20240617,124000,145142840,3485,3485,3485,3485,0
|
|
20240617,123900,145142840,3485,3485,3485,3485,1
|
|
20240617,123800,145139355,3490,3490,3490,3490,500
|
|
20240617,123700,143394355,3490,3490,3490,3490,0
|
|
20240617,123600,143394355,3490,3490,3490,3490,0
|
|
20240617,123500,143394355,3490,3490,3490,3490,3735
|
|
20240617,123400,130359205,3490,3490,3490,3490,15
|
|
20240617,123300,130306855,3490,3490,3490,3490,0
|
|
20240617,123200,130306855,3490,3490,3490,3490,0
|
|
20240617,123100,130306855,3490,3490,3490,3490,189
|
|
20240617,123000,129647245,3490,3490,3490,3490,0
|
|
20240617,122900,129647245,3490,3490,3490,3490,307
|
|
20240617,122800,128575815,3485,3485,3485,3485,0
|
|
20240617,122700,128575815,3485,3485,3485,3485,189
|
|
20240617,122600,127917150,3480,3475,3480,3475,632
|
|
20240617,122500,125717795,3475,3480,3480,3475,286
|
|
20240617,122400,124722520,3480,3480,3480,3480,0
|
|
20240617,122300,124722520,3480,3480,3480,3480,0
|
|
20240617,122200,124722520,3480,3480,3480,3480,0
|
|
20240617,122100,124722520,3480,3480,3480,3480,1
|
|
20240617,122000,124719040,3480,3480,3480,3480,0
|
|
20240617,121900,124719040,3480,3480,3480,3480,0
|
|
20240617,121800,124719040,3480,3480,3480,3480,0
|
|
20240617,121700,124719040,3480,3480,3480,3480,0
|
|
20240617,121600,124719040,3480,3480,3480,3480,0
|
|
20240617,121500,124719040,3480,3480,3480,3480,0
|
|
20240617,121400,124719040,3480,3480,3480,3480,0
|
|
20240617,121300,124719040,3480,3480,3480,3480,0
|
|
20240617,121200,124719040,3480,3480,3480,3480,0
|
|
20240617,121100,124719040,3480,3480,3480,3480,0
|
|
20240617,121000,124719040,3480,3480,3480,3480,0
|
|
20240617,120900,124719040,3480,3480,3480,3480,0
|
|
20240617,120800,124719040,3480,3480,3480,3480,0
|
|
20240617,120700,124719040,3480,3480,3480,3480,0
|
|
20240617,120600,124719040,3480,3480,3480,3480,99
|
|
20240617,120500,124374520,3480,3480,3480,3480,0
|
|
20240617,120400,124374520,3480,3480,3480,3480,0
|
|
20240617,120300,124374520,3480,3480,3480,3480,0
|
|
20240617,120200,124374520,3480,3475,3480,3475,1285
|
|
20240617,120100,119908645,3475,3475,3475,3475,1738
|
|
20240617,120000,113869095,3475,3475,3475,3475,0
|
|
20240617,115900,113869095,3475,3475,3475,3475,0
|
|
20240617,115800,113869095,3475,3475,3475,3475,0
|
|
20240617,115700,113869095,3475,3475,3475,3475,0
|
|
20240617,115600,113869095,3475,3475,3475,3475,0
|
|
20240617,115500,113869095,3475,3475,3475,3475,0
|
|
20240617,115400,113869095,3475,3475,3475,3475,0
|
|
20240617,115300,113869095,3475,3475,3475,3475,0
|
|
20240617,115200,113869095,3475,3475,3475,3475,0
|
|
20240617,115100,113869095,3475,3475,3475,3475,2900
|
|
20240617,115000,103791595,3475,3475,3475,3475,0
|
|
20240617,114900,103791595,3475,3475,3475,3475,0
|
|
20240617,114800,103791595,3475,3475,3475,3475,0
|
|
20240617,114700,103791595,3475,3475,3475,3475,0
|
|
20240617,114600,103791595,3475,3475,3475,3475,0
|
|
20240617,114500,103791595,3475,3475,3475,3475,232
|
|
20240617,114400,102985395,3465,3465,3465,3465,0
|
|
20240617,114300,102985395,3465,3465,3475,3465,3
|
|
20240617,114200,102974990,3475,3465,3475,3465,536
|
|
20240617,114100,101115080,3475,3475,3475,3475,0
|
|
20240617,114000,101115080,3475,3475,3475,3475,0
|
|
20240617,113900,101115080,3475,3475,3475,3475,0
|
|
20240617,113800,101115080,3475,3465,3475,3465,2
|
|
20240617,113700,101108140,3475,3455,3475,3455,13514
|
|
20240617,113600,54247805,3455,3455,3455,3455,6
|
|
20240617,113500,54227075,3455,3455,3455,3455,0
|
|
20240617,113400,54227075,3455,3455,3455,3455,0
|
|
20240617,113300,54227075,3455,3455,3455,3455,0
|
|
20240617,113200,54227075,3455,3455,3455,3455,0
|
|
20240617,113100,54227075,3455,3455,3455,3455,29
|
|
20240617,113000,54126880,3445,3445,3445,3445,0
|
|
20240617,112900,54126880,3445,3445,3445,3445,0
|
|
20240617,112800,54126880,3445,3445,3445,3445,0
|
|
20240617,112700,54126880,3445,3445,3445,3445,0
|
|
20240617,112600,54126880,3445,3445,3445,3445,40
|
|
20240617,112500,53989080,3455,3455,3455,3455,0
|
|
20240617,112400,53989080,3455,3455,3455,3455,0
|
|
20240617,112300,53989080,3455,3455,3455,3455,0
|
|
20240617,112200,53989080,3455,3455,3455,3455,0
|
|
20240617,112100,53989080,3455,3455,3455,3455,0
|
|
20240617,112000,53989080,3455,3455,3455,3455,0
|
|
20240617,111900,53989080,3455,3455,3455,3455,0
|
|
20240617,111800,53989080,3455,3455,3455,3455,0
|
|
20240617,111700,53989080,3455,3455,3455,3455,0
|
|
20240617,111600,53989080,3455,3455,3455,3455,0
|
|
20240617,111500,53989080,3455,3455,3455,3455,0
|
|
20240617,111400,53989080,3455,3455,3455,3455,0
|
|
20240617,111300,53989080,3455,3455,3455,3455,3
|
|
20240617,111200,53978715,3450,3450,3450,3450,10
|
|
20240617,111100,53944215,3455,3455,3455,3455,0
|
|
20240617,111000,53944215,3455,3455,3455,3455,0
|
|
20240617,110900,53944215,3455,3455,3455,3455,0
|
|
20240617,110800,53944215,3455,3455,3455,3455,0
|
|
20240617,110700,53944215,3455,3455,3455,3455,0
|
|
20240617,110600,53944215,3455,3455,3455,3455,0
|
|
20240617,110500,53944215,3455,3455,3455,3455,3
|
|
20240617,110400,53933850,3445,3445,3445,3445,0
|
|
20240617,110300,53933850,3445,3445,3445,3445,0
|
|
20240617,110200,53933850,3445,3445,3445,3445,0
|
|
20240617,110100,53933850,3445,3445,3445,3445,0
|
|
20240617,110000,53933850,3445,3445,3445,3445,0
|
|
20240617,105900,53933850,3445,3445,3445,3445,0
|
|
20240617,105800,53933850,3445,3445,3445,3445,0
|
|
20240617,105700,53933850,3445,3445,3445,3445,0
|
|
20240617,105600,53933850,3445,3445,3445,3445,0
|
|
20240617,105500,53933850,3445,3445,3445,3445,0
|
|
20240617,105400,53933850,3445,3445,3445,3445,0
|
|
20240617,105300,53933850,3445,3445,3445,3445,0
|
|
20240617,105200,53933850,3445,3445,3445,3445,0
|
|
20240617,105100,53933850,3445,3445,3445,3445,0
|
|
20240617,105000,53933850,3445,3445,3445,3445,0
|
|
20240617,104900,53933850,3445,3445,3445,3445,100
|
|
20240617,104800,53589350,3460,3460,3460,3460,0
|
|
20240617,104700,53589350,3460,3460,3460,3460,0
|
|
20240617,104600,53589350,3460,3460,3460,3460,0
|
|
20240617,104500,53589350,3460,3460,3460,3460,0
|
|
20240617,104400,53589350,3460,3460,3460,3460,0
|
|
20240617,104300,53589350,3460,3460,3460,3460,0
|
|
20240617,104200,53589350,3460,3460,3460,3460,0
|
|
20240617,104100,53589350,3460,3460,3460,3460,0
|
|
20240617,104000,53589350,3460,3455,3460,3455,588
|
|
20240617,103900,51557805,3455,3455,3455,3455,0
|
|
20240617,103800,51557805,3455,3455,3455,3455,0
|
|
20240617,103700,51557805,3455,3455,3455,3455,0
|
|
20240617,103600,51557805,3455,3455,3455,3455,0
|
|
20240617,103500,51557805,3455,3455,3455,3455,0
|
|
20240617,103400,51557805,3455,3455,3455,3455,0
|
|
20240617,103300,51557805,3455,3455,3455,3455,0
|
|
20240617,103200,51557805,3455,3455,3455,3455,0
|
|
20240617,103100,51557805,3455,3455,3455,3455,0
|
|
20240617,103000,51557805,3455,3455,3455,3455,1
|
|
20240617,102900,51554350,3460,3460,3460,3460,0
|
|
20240617,102800,51554350,3460,3460,3460,3460,0
|
|
20240617,102700,51554350,3460,3460,3460,3460,0
|
|
20240617,102600,51554350,3460,3460,3460,3460,0
|
|
20240617,102500,51554350,3460,3460,3460,3460,0
|
|
20240617,102400,51554350,3460,3460,3460,3460,0
|
|
20240617,102300,51554350,3460,3460,3460,3460,0
|
|
20240617,102200,51554350,3460,3460,3460,3460,0
|
|
20240617,102100,51554350,3460,3460,3460,3460,0
|
|
20240617,102000,51554350,3460,3460,3460,3460,0
|
|
20240617,101900,51554350,3460,3460,3460,3460,0
|
|
20240617,101800,51554350,3460,3460,3460,3460,0
|
|
20240617,101700,51554350,3460,3460,3460,3460,0
|
|
20240617,101600,51554350,3460,3460,3460,3460,0
|
|
20240617,101500,51554350,3460,3460,3460,3460,0
|
|
20240617,101400,51554350,3460,3460,3460,3460,0
|
|
20240617,101300,51554350,3460,3460,3460,3460,0
|
|
20240617,101200,51554350,3460,3460,3460,3460,0
|
|
20240617,101100,51554350,3460,3445,3460,3445,1001
|
|
20240617,101000,48105890,3445,3445,3445,3445,0
|
|
20240617,100900,48105890,3445,3445,3445,3445,0
|
|
20240617,100800,48105890,3445,3445,3445,3445,0
|
|
20240617,100700,48105890,3445,3445,3445,3445,166
|
|
20240617,100600,47534020,3445,3445,3445,3445,1134
|
|
20240617,100500,43627390,3460,3460,3460,3460,0
|
|
20240617,100400,43627390,3460,3455,3460,3455,21
|
|
20240617,100300,43554790,3455,3455,3455,3455,1
|
|
20240617,100200,43551335,3445,3445,3445,3445,950
|
|
20240617,100100,40278585,3455,3455,3455,3455,0
|
|
20240617,100000,40278585,3455,3455,3455,3455,0
|
|
20240617,095900,40278585,3455,3445,3455,3445,8781
|
|
20240617,095800,9979725,3450,3450,3450,3450,1
|
|
20240617,095700,9976275,3455,3455,3455,3455,0
|
|
20240617,095600,9976275,3455,3455,3455,3455,0
|
|
20240617,095500,9976275,3455,3455,3455,3455,0
|
|
20240617,095400,9976275,3455,3455,3455,3455,0
|
|
20240617,095300,9976275,3455,3455,3455,3455,0
|
|
20240617,095200,9976275,3455,3455,3455,3455,0
|
|
20240617,095100,9976275,3455,3455,3455,3455,74
|
|
20240617,095000,9720605,3455,3455,3455,3455,0
|
|
20240617,094900,9720605,3455,3455,3455,3455,312
|
|
20240617,094800,8642645,3455,3455,3455,3455,808
|
|
20240617,094700,5851005,3455,3455,3455,3455,0
|
|
20240617,094600,5851005,3455,3455,3455,3455,0
|
|
20240617,094500,5851005,3455,3455,3455,3455,0
|
|
20240617,094400,5851005,3455,3455,3455,3455,0
|
|
20240617,094300,5851005,3455,3455,3455,3455,0
|
|
20240617,094200,5851005,3455,3455,3455,3455,0
|
|
20240617,094100,5851005,3455,3455,3455,3455,0
|
|
20240617,094000,5851005,3455,3455,3455,3455,0
|
|
20240617,093900,5851005,3455,3455,3455,3455,70
|
|
20240617,093800,5609155,3455,3455,3455,3455,0
|
|
20240617,093700,5609155,3455,3455,3455,3455,0
|
|
20240617,093600,5609155,3455,3455,3455,3455,0
|
|
20240617,093500,5609155,3455,3455,3455,3455,11
|
|
20240617,093400,5571150,3445,3445,3445,3445,0
|
|
20240617,093300,5571150,3445,3445,3445,3445,0
|
|
20240617,093200,5571150,3445,3445,3445,3445,0
|
|
20240617,093100,5571150,3445,3445,3445,3445,0
|
|
20240617,093000,5571150,3445,3445,3445,3445,0
|
|
20240617,092900,5571150,3445,3445,3445,3445,0
|
|
20240617,092800,5571150,3445,3445,3445,3445,0
|
|
20240617,092700,5571150,3445,3445,3445,3445,0
|
|
20240617,092600,5571150,3445,3445,3445,3445,0
|
|
20240617,092500,5571150,3445,3445,3445,3445,0
|
|
20240617,092400,5571150,3445,3445,3445,3445,0
|
|
20240617,092300,5571150,3445,3445,3445,3445,0
|
|
20240617,092200,5571150,3445,3445,3445,3445,17
|
|
20240617,092100,5512585,3450,3455,3455,3450,66
|
|
20240617,092000,5284875,3445,3445,3445,3445,12
|
|
20240617,091900,5243535,3445,3445,3445,3445,0
|
|
20240617,091800,5243535,3445,3445,3445,3445,0
|
|
20240617,091700,5243535,3445,3445,3445,3445,1
|
|
20240617,091600,5240090,3440,3440,3440,3440,0
|
|
20240617,091500,5240090,3440,3440,3440,3440,0
|
|
20240617,091400,5240090,3440,3440,3440,3440,0
|
|
20240617,091300,5240090,3440,3440,3440,3440,0
|
|
20240617,091200,5240090,3440,3440,3440,3440,480
|
|
20240617,091100,3588890,3440,3440,3440,3440,0
|
|
20240617,091000,3588890,3440,3440,3440,3440,43
|
|
20240617,090900,3440970,3440,3440,3440,3440,94
|
|
20240617,090800,3117610,3440,3440,3440,3440,0
|
|
20240617,090700,3117610,3440,3440,3440,3440,0
|
|
20240617,090600,3117610,3440,3440,3440,3440,0
|
|
20240617,090500,3117610,3440,3440,3440,3440,1
|
|
20240617,090400,3114170,3440,3440,3440,3440,22
|
|
20240617,090300,3038490,3445,3445,3445,3445,8
|
|
20240617,090200,3010930,3445,3445,3445,3445,1
|
|
20240617,090100,3007485,3445,3445,3445,3445,0
|
|
20240617,090000,3007485,3445,3445,3445,3445,873
|