612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,190900,12640940,11160,11160,11160,11160,31
|
|
20240603,190800,12640940,11160,11160,11160,11160,0
|
|
20240603,190700,12640940,11160,11160,11160,11160,0
|
|
20240603,190600,12640940,11160,11160,11160,11160,0
|
|
20240603,190500,12640940,11160,11160,11160,11160,0
|
|
20240603,190400,12640940,11160,11160,11160,11160,0
|
|
20240603,190300,12640940,11160,11160,11160,11160,0
|
|
20240603,190200,12640940,11160,11160,11160,11160,0
|
|
20240603,190100,12640940,11160,11160,11160,11160,0
|
|
20240603,190000,12640940,11160,11160,11160,11160,0
|
|
20240603,185900,12640940,11160,11160,11160,11160,0
|
|
20240603,185800,12640940,11160,11160,11160,11160,0
|
|
20240603,185700,12640940,11160,11160,11160,11160,0
|
|
20240603,185600,12640940,11160,11160,11160,11160,0
|
|
20240603,185500,12640940,11160,11160,11160,11160,0
|
|
20240603,185400,12640940,11160,11160,11160,11160,0
|
|
20240603,185300,12640940,11160,11160,11160,11160,0
|
|
20240603,185200,12640940,11160,11160,11160,11160,0
|
|
20240603,185100,12640940,11160,11160,11160,11160,0
|
|
20240603,185000,12640940,11160,11160,11160,11160,0
|
|
20240603,184900,12640940,11160,11160,11160,11160,0
|
|
20240603,184800,12640940,11160,11160,11160,11160,0
|
|
20240603,184700,12640940,11160,11160,11160,11160,0
|
|
20240603,184600,12640940,11160,11160,11160,11160,0
|
|
20240603,184500,12640940,11160,11160,11160,11160,0
|
|
20240603,184400,12640940,11160,11160,11160,11160,0
|
|
20240603,184300,12640940,11160,11160,11160,11160,0
|
|
20240603,184200,12640940,11160,11160,11160,11160,0
|
|
20240603,184100,12640940,11160,11160,11160,11160,0
|
|
20240603,184000,12640940,11160,11160,11160,11160,0
|
|
20240603,183900,12640940,11160,11160,11160,11160,31
|
|
20240603,183800,12640940,11160,11160,11160,11160,0
|
|
20240603,183700,12640940,11160,11160,11160,11160,0
|
|
20240603,183600,12640940,11160,11160,11160,11160,0
|
|
20240603,183500,12640940,11160,11160,11160,11160,0
|
|
20240603,183400,12640940,11160,11160,11160,11160,0
|
|
20240603,183300,12640940,11160,11160,11160,11160,0
|
|
20240603,183200,12640940,11160,11160,11160,11160,0
|
|
20240603,183100,12640940,11160,11160,11160,11160,0
|
|
20240603,183000,12640940,11160,11160,11160,11160,0
|
|
20240603,182900,12640940,11160,11160,11160,11160,0
|
|
20240603,182800,12640940,11160,11160,11160,11160,0
|
|
20240603,182700,12640940,11160,11160,11160,11160,0
|
|
20240603,182600,12640940,11160,11160,11160,11160,0
|
|
20240603,182500,12640940,11160,11160,11160,11160,0
|
|
20240603,182400,12640940,11160,11160,11160,11160,0
|
|
20240603,182300,12640940,11160,11160,11160,11160,0
|
|
20240603,182200,12640940,11160,11160,11160,11160,0
|
|
20240603,182100,12640940,11160,11160,11160,11160,0
|
|
20240603,182000,12640940,11160,11160,11160,11160,0
|
|
20240603,181900,12640940,11160,11160,11160,11160,0
|
|
20240603,181800,12640940,11160,11160,11160,11160,0
|
|
20240603,181700,12640940,11160,11160,11160,11160,0
|
|
20240603,181600,12640940,11160,11160,11160,11160,0
|
|
20240603,181500,12640940,11160,11160,11160,11160,0
|
|
20240603,181400,12640940,11160,11160,11160,11160,0
|
|
20240603,181300,12640940,11160,11160,11160,11160,0
|
|
20240603,181200,12640940,11160,11160,11160,11160,0
|
|
20240603,181100,12640940,11160,11160,11160,11160,0
|
|
20240603,181000,12640940,11160,11160,11160,11160,0
|
|
20240603,180900,12640940,11160,11160,11160,11160,31
|
|
20240603,180800,12640940,11160,11160,11160,11160,0
|
|
20240603,180700,12640940,11160,11160,11160,11160,0
|
|
20240603,180600,12640940,11160,11160,11160,11160,0
|
|
20240603,180500,12640940,11160,11160,11160,11160,0
|
|
20240603,180400,12640940,11160,11160,11160,11160,0
|
|
20240603,180300,12640940,11160,11160,11160,11160,0
|
|
20240603,180200,12640940,11160,11160,11160,11160,0
|
|
20240603,180100,12640940,11160,11160,11160,11160,0
|
|
20240603,180000,12640940,11160,11160,11160,11160,0
|
|
20240603,175900,12640940,11160,11160,11160,11160,0
|
|
20240603,175800,12640940,11160,11160,11160,11160,0
|
|
20240603,175700,12640940,11160,11160,11160,11160,0
|
|
20240603,175600,12640940,11160,11160,11160,11160,0
|
|
20240603,175500,12640940,11160,11160,11160,11160,0
|
|
20240603,175400,12640940,11160,11160,11160,11160,0
|
|
20240603,175300,12640940,11160,11160,11160,11160,0
|
|
20240603,175200,12640940,11160,11160,11160,11160,0
|
|
20240603,175100,12640940,11160,11160,11160,11160,0
|
|
20240603,175000,12640940,11160,11160,11160,11160,0
|
|
20240603,174900,12640940,11160,11160,11160,11160,0
|
|
20240603,174800,12640940,11160,11160,11160,11160,0
|
|
20240603,174700,12640940,11160,11160,11160,11160,0
|
|
20240603,174600,12640940,11160,11160,11160,11160,0
|
|
20240603,174500,12640940,11160,11160,11160,11160,0
|
|
20240603,174400,12640940,11160,11160,11160,11160,0
|
|
20240603,174300,12640940,11160,11160,11160,11160,0
|
|
20240603,174200,12640940,11160,11160,11160,11160,0
|
|
20240603,174100,12640940,11160,11160,11160,11160,0
|
|
20240603,174000,12640940,11160,11160,11160,11160,0
|
|
20240603,173900,12640940,11160,11160,11160,11160,31
|
|
20240603,173800,12640940,11160,11160,11160,11160,0
|
|
20240603,173700,12640940,11160,11160,11160,11160,0
|
|
20240603,173600,12640940,11160,11160,11160,11160,0
|
|
20240603,173500,12640940,11160,11160,11160,11160,0
|
|
20240603,173400,12640940,11160,11160,11160,11160,0
|
|
20240603,173300,12640940,11160,11160,11160,11160,0
|
|
20240603,173200,12640940,11160,11160,11160,11160,0
|
|
20240603,173100,12640940,11160,11160,11160,11160,0
|
|
20240603,173000,12640940,11160,11160,11160,11160,0
|
|
20240603,172900,12640940,11160,11160,11160,11160,0
|
|
20240603,172800,12640940,11160,11160,11160,11160,0
|
|
20240603,172700,12640940,11160,11160,11160,11160,0
|
|
20240603,172600,12640940,11160,11160,11160,11160,0
|
|
20240603,172500,12640940,11160,11160,11160,11160,0
|
|
20240603,172400,12640940,11160,11160,11160,11160,0
|
|
20240603,172300,12640940,11160,11160,11160,11160,0
|
|
20240603,172200,12640940,11160,11160,11160,11160,0
|
|
20240603,172100,12640940,11160,11160,11160,11160,0
|
|
20240603,172000,12640940,11160,11160,11160,11160,0
|
|
20240603,171900,12640940,11160,11160,11160,11160,0
|
|
20240603,171800,12640940,11160,11160,11160,11160,0
|
|
20240603,171700,12640940,11160,11160,11160,11160,0
|
|
20240603,171600,12640940,11160,11160,11160,11160,0
|
|
20240603,171500,12640940,11160,11160,11160,11160,0
|
|
20240603,171400,12640940,11160,11160,11160,11160,0
|
|
20240603,171300,12640940,11160,11160,11160,11160,0
|
|
20240603,171200,12640940,11160,11160,11160,11160,0
|
|
20240603,171100,12640940,11160,11160,11160,11160,0
|
|
20240603,171000,12640940,11160,11160,11160,11160,0
|
|
20240603,170900,12640940,11160,11160,11160,11160,31
|
|
20240603,170800,12640940,11160,11160,11160,11160,0
|
|
20240603,170700,12640940,11160,11160,11160,11160,0
|
|
20240603,170600,12640940,11160,11160,11160,11160,0
|
|
20240603,170500,12640940,11160,11160,11160,11160,0
|
|
20240603,170400,12640940,11160,11160,11160,11160,0
|
|
20240603,170300,12640940,11160,11160,11160,11160,0
|
|
20240603,170200,12640940,11160,11160,11160,11160,0
|
|
20240603,170100,12640940,11160,11160,11160,11160,0
|
|
20240603,170000,12640940,11160,11160,11160,11160,0
|
|
20240603,165900,12640940,11160,11160,11160,11160,0
|
|
20240603,165800,12640940,11160,11160,11160,11160,0
|
|
20240603,165700,12640940,11160,11160,11160,11160,0
|
|
20240603,165600,12640940,11160,11160,11160,11160,0
|
|
20240603,165500,12640940,11160,11160,11160,11160,0
|
|
20240603,165400,12640940,11160,11160,11160,11160,0
|
|
20240603,165300,12640940,11160,11160,11160,11160,0
|
|
20240603,165200,12640940,11160,11160,11160,11160,0
|
|
20240603,165100,12640940,11160,11160,11160,11160,0
|
|
20240603,165000,12640940,11160,11160,11160,11160,0
|
|
20240603,164900,12640940,11160,11160,11160,11160,0
|
|
20240603,164800,12640940,11160,11160,11160,11160,0
|
|
20240603,164700,12640940,11160,11160,11160,11160,0
|
|
20240603,164600,12640940,11160,11160,11160,11160,0
|
|
20240603,164500,12640940,11160,11160,11160,11160,0
|
|
20240603,164400,12640940,11160,11160,11160,11160,0
|
|
20240603,164300,12640940,11160,11160,11160,11160,0
|
|
20240603,164200,12640940,11160,11160,11160,11160,0
|
|
20240603,164100,12640940,11160,11160,11160,11160,0
|
|
20240603,164000,12640940,11160,11160,11160,11160,0
|
|
20240603,163900,12640940,11160,11160,11160,11160,31
|
|
20240603,163800,12640940,11160,11160,11160,11160,0
|
|
20240603,163700,12640940,11160,11160,11160,11160,0
|
|
20240603,163600,12640940,11160,11160,11160,11160,0
|
|
20240603,163500,12640940,11160,11160,11160,11160,0
|
|
20240603,163400,12640940,11160,11160,11160,11160,0
|
|
20240603,163300,12640940,11160,11160,11160,11160,0
|
|
20240603,163200,12640940,11160,11160,11160,11160,0
|
|
20240603,163100,12640940,11160,11160,11160,11160,0
|
|
20240603,163000,12640940,11160,11160,11160,11160,0
|
|
20240603,162900,12640940,11160,11160,11160,11160,0
|
|
20240603,162800,12640940,11160,11160,11160,11160,0
|
|
20240603,162700,12640940,11160,11160,11160,11160,0
|
|
20240603,162600,12640940,11160,11160,11160,11160,0
|
|
20240603,162500,12640940,11160,11160,11160,11160,0
|
|
20240603,162400,12640940,11160,11160,11160,11160,0
|
|
20240603,162300,12640940,11160,11160,11160,11160,0
|
|
20240603,162200,12640940,11160,11160,11160,11160,0
|
|
20240603,162100,12640940,11160,11160,11160,11160,0
|
|
20240603,162000,12640940,11160,11160,11160,11160,0
|
|
20240603,161900,12640940,11160,11160,11160,11160,0
|
|
20240603,161800,12640940,11160,11160,11160,11160,0
|
|
20240603,161700,12640940,11160,11160,11160,11160,0
|
|
20240603,161600,12640940,11160,11160,11160,11160,0
|
|
20240603,161500,12640940,11160,11160,11160,11160,0
|
|
20240603,161400,12640940,11160,11160,11160,11160,0
|
|
20240603,161300,12640940,11160,11160,11160,11160,0
|
|
20240603,161200,12640940,11160,11160,11160,11160,0
|
|
20240603,161100,12640940,11160,11160,11160,11160,0
|
|
20240603,161000,12640940,11160,11160,11160,11160,0
|
|
20240603,160900,12640940,11160,11160,11160,11160,31
|
|
20240603,160800,12640940,11160,11160,11160,11160,0
|
|
20240603,160700,12640940,11160,11160,11160,11160,0
|
|
20240603,160600,12640940,11160,11160,11160,11160,0
|
|
20240603,160500,12640940,11160,11160,11160,11160,0
|
|
20240603,160400,12640940,11160,11160,11160,11160,0
|
|
20240603,160300,12640940,11160,11160,11160,11160,0
|
|
20240603,160200,12640940,11160,11160,11160,11160,0
|
|
20240603,160100,12640940,11160,11160,11160,11160,0
|
|
20240603,160000,12640940,11160,11160,11160,11160,0
|
|
20240603,155900,12640940,11160,11160,11160,11160,0
|
|
20240603,155800,12640940,11160,11160,11160,11160,0
|
|
20240603,155700,12640940,11160,11160,11160,11160,0
|
|
20240603,155600,12640940,11160,11160,11160,11160,0
|
|
20240603,155500,12640940,11160,11160,11160,11160,0
|
|
20240603,155400,12640940,11160,11160,11160,11160,0
|
|
20240603,155300,12640940,11160,11160,11160,11160,0
|
|
20240603,155200,12640940,11160,11160,11160,11160,0
|
|
20240603,155100,12640940,11160,11160,11160,11160,0
|
|
20240603,155000,12640940,11160,11160,11160,11160,0
|
|
20240603,154900,12640940,11160,11160,11160,11160,0
|
|
20240603,154800,12640940,11160,11160,11160,11160,0
|
|
20240603,154700,12640940,11160,11160,11160,11160,0
|
|
20240603,154600,12640940,11160,11160,11160,11160,0
|
|
20240603,154500,12640940,11160,11160,11160,11160,0
|
|
20240603,154400,12640940,11160,11160,11160,11160,0
|
|
20240603,154300,12640940,11160,11160,11160,11160,0
|
|
20240603,154200,12640940,11160,11160,11160,11160,0
|
|
20240603,154100,12640940,11160,11160,11160,11160,0
|
|
20240603,154000,12640940,11160,11160,11160,11160,0
|
|
20240603,153900,12640940,11160,11160,11160,11160,31
|
|
20240603,153800,12640940,11160,11160,11160,11160,0
|
|
20240603,153700,12640940,11160,11160,11160,11160,0
|
|
20240603,153600,12640940,11160,11160,11160,11160,0
|
|
20240603,153500,12640940,11160,11160,11160,11160,0
|
|
20240603,153400,12640940,11160,11160,11160,11160,0
|
|
20240603,153300,12640940,11160,11160,11160,11160,0
|
|
20240603,153200,12640940,11160,11160,11160,11160,0
|
|
20240603,153100,12640940,11160,11160,11160,11160,0
|
|
20240603,153000,12640940,11160,11160,11160,11160,31
|
|
20240603,152900,12294980,11090,11090,11090,11090,0
|
|
20240603,152800,12294980,11090,11090,11090,11090,0
|
|
20240603,152700,12294980,11090,11090,11090,11090,0
|
|
20240603,152600,12294980,11090,11090,11090,11090,0
|
|
20240603,152500,12294980,11090,11090,11090,11090,0
|
|
20240603,152400,12294980,11090,11090,11090,11090,0
|
|
20240603,152300,12294980,11090,11090,11090,11090,0
|
|
20240603,152200,12294980,11090,11090,11090,11090,0
|
|
20240603,152100,12294980,11090,11090,11090,11090,0
|
|
20240603,152000,12294980,11090,11090,11090,11090,0
|
|
20240603,151900,12294980,11090,11090,11090,11090,0
|
|
20240603,151800,12294980,11090,11090,11090,11090,1
|
|
20240603,151700,12283890,11090,11090,11090,11090,0
|
|
20240603,151600,12283890,11090,11090,11090,11090,0
|
|
20240603,151500,12283890,11090,11090,11090,11090,1
|
|
20240603,151400,12272800,11090,11090,11090,11090,0
|
|
20240603,151300,12272800,11090,11090,11090,11090,1
|
|
20240603,151200,12261710,11090,11090,11090,11090,1
|
|
20240603,151100,12250620,11090,11090,11090,11090,1
|
|
20240603,151000,12239530,11090,11090,11090,11090,1
|
|
20240603,150900,12228440,11090,11090,11090,11090,1
|
|
20240603,150800,12217350,11090,11090,11090,11090,0
|
|
20240603,150700,12217350,11090,11090,11090,11090,1
|
|
20240603,150600,12206260,11090,11090,11090,11090,1
|
|
20240603,150500,12195170,11090,11090,11090,11090,1
|
|
20240603,150400,12184080,11090,11090,11090,11090,1
|
|
20240603,150300,12172990,11090,11090,11090,11090,1
|
|
20240603,150200,12161900,11090,11090,11090,11090,2
|
|
20240603,150100,12139720,11090,11090,11090,11090,0
|
|
20240603,150000,12139720,11090,11090,11090,11090,1
|
|
20240603,145900,12128630,11090,11090,11090,11090,1
|
|
20240603,145800,12117540,11090,11090,11090,11090,1
|
|
20240603,145700,12106450,11090,11090,11090,11090,6
|
|
20240603,145600,12039910,11100,11100,11100,11100,1
|
|
20240603,145500,12028810,11140,11140,11140,11140,0
|
|
20240603,145400,12028810,11140,11140,11140,11140,0
|
|
20240603,145300,12028810,11140,11100,11140,11100,2
|
|
20240603,145200,12006570,11150,11150,11150,11150,0
|
|
20240603,145100,12006570,11150,11150,11150,11150,0
|
|
20240603,145000,12006570,11150,11150,11150,11150,0
|
|
20240603,144900,12006570,11150,11150,11150,11150,0
|
|
20240603,144800,12006570,11150,11150,11150,11150,0
|
|
20240603,144700,12006570,11150,11150,11150,11150,0
|
|
20240603,144600,12006570,11150,11150,11150,11150,0
|
|
20240603,144500,12006570,11150,11150,11150,11150,0
|
|
20240603,144400,12006570,11150,11150,11150,11150,0
|
|
20240603,144300,12006570,11150,11150,11150,11150,0
|
|
20240603,144200,12006570,11150,11150,11150,11150,0
|
|
20240603,144100,12006570,11150,11150,11150,11150,0
|
|
20240603,144000,12006570,11150,11150,11150,11150,0
|
|
20240603,143900,12006570,11150,11150,11150,11150,0
|
|
20240603,143800,12006570,11150,11150,11150,11150,0
|
|
20240603,143700,12006570,11150,11150,11150,11150,0
|
|
20240603,143600,12006570,11150,11150,11150,11150,0
|
|
20240603,143500,12006570,11150,11150,11150,11150,0
|
|
20240603,143400,12006570,11150,11150,11150,11150,0
|
|
20240603,143300,12006570,11150,11150,11150,11150,0
|
|
20240603,143200,12006570,11150,11150,11150,11100,17
|
|
20240603,143100,11817420,11100,11150,11150,11100,18
|
|
20240603,143000,11617170,11100,11150,11150,11100,8
|
|
20240603,142900,11528170,11100,11100,11150,11100,15
|
|
20240603,142800,11361320,11150,11150,11150,11100,15
|
|
20240603,142700,11194420,11100,11100,11150,11100,7
|
|
20240603,142600,11116570,11150,11150,11150,11100,17
|
|
20240603,142500,10927430,11100,11100,11140,11100,3
|
|
20240603,142400,10894090,11140,11140,11140,11140,0
|
|
20240603,142300,10894090,11140,11140,11140,11140,0
|
|
20240603,142200,10894090,11140,11140,11140,11140,0
|
|
20240603,142100,10894090,11140,11140,11140,11140,0
|
|
20240603,142000,10894090,11140,11140,11140,11140,0
|
|
20240603,141900,10894090,11140,11140,11140,11140,0
|
|
20240603,141800,10894090,11140,11140,11140,11140,0
|
|
20240603,141700,10894090,11140,11140,11140,11140,0
|
|
20240603,141600,10894090,11140,11140,11140,11140,0
|
|
20240603,141500,10894090,11140,11140,11140,11140,0
|
|
20240603,141400,10894090,11140,11140,11140,11140,0
|
|
20240603,141300,10894090,11140,11140,11140,11140,0
|
|
20240603,141200,10894090,11140,11140,11140,11140,1
|
|
20240603,141100,10882950,11100,11150,11150,11100,20
|
|
20240603,141000,10660500,11100,11150,11150,11100,26
|
|
20240603,140900,10371310,11100,11100,11150,11100,8
|
|
20240603,140800,10282410,11100,11100,11100,11100,0
|
|
20240603,140700,10282410,11100,11100,11100,11100,0
|
|
20240603,140600,10282410,11100,11100,11100,11100,9
|
|
20240603,140500,10182510,11090,11090,11090,11090,0
|
|
20240603,140400,10182510,11090,11090,11090,11090,0
|
|
20240603,140300,10182510,11090,11090,11090,11090,0
|
|
20240603,140200,10182510,11090,11090,11090,11090,0
|
|
20240603,140100,10182510,11090,11090,11090,11090,0
|
|
20240603,140000,10182510,11090,11090,11090,11090,0
|
|
20240603,135900,10182510,11090,11090,11090,11090,0
|
|
20240603,135800,10182510,11090,11090,11090,11090,0
|
|
20240603,135700,10182510,11090,11090,11090,11090,0
|
|
20240603,135600,10182510,11090,11090,11090,11090,0
|
|
20240603,135500,10182510,11090,11090,11090,11090,0
|
|
20240603,135400,10182510,11090,11090,11090,11090,0
|
|
20240603,135300,10182510,11090,11090,11090,11090,0
|
|
20240603,135200,10182510,11090,11090,11090,11090,0
|
|
20240603,135100,10182510,11090,11090,11090,11090,0
|
|
20240603,135000,10182510,11090,11090,11090,11090,0
|
|
20240603,134900,10182510,11090,11090,11090,11090,0
|
|
20240603,134800,10182510,11090,11090,11090,11090,0
|
|
20240603,134700,10182510,11090,11090,11090,11090,0
|
|
20240603,134600,10182510,11090,11090,11090,11090,0
|
|
20240603,134500,10182510,11090,11090,11090,11090,0
|
|
20240603,134400,10182510,11090,11090,11090,11090,0
|
|
20240603,134300,10182510,11090,11090,11090,11090,0
|
|
20240603,134200,10182510,11090,11090,11090,11090,0
|
|
20240603,134100,10182510,11090,11090,11090,11090,0
|
|
20240603,134000,10182510,11090,11090,11090,11090,0
|
|
20240603,133900,10182510,11090,11090,11090,11090,0
|
|
20240603,133800,10182510,11090,11090,11090,11090,0
|
|
20240603,133700,10182510,11090,11090,11090,11090,0
|
|
20240603,133600,10182510,11090,11090,11090,11090,0
|
|
20240603,133500,10182510,11090,11090,11090,11090,0
|
|
20240603,133400,10182510,11090,11090,11090,11090,0
|
|
20240603,133300,10182510,11090,11090,11090,11090,0
|
|
20240603,133200,10182510,11090,11090,11090,11090,0
|
|
20240603,133100,10182510,11090,11090,11090,11090,0
|
|
20240603,133000,10182510,11090,11090,11090,11090,0
|
|
20240603,132900,10182510,11090,11090,11090,11090,0
|
|
20240603,132800,10182510,11090,11090,11090,11090,0
|
|
20240603,132700,10182510,11090,11090,11090,11090,0
|
|
20240603,132600,10182510,11090,11090,11090,11090,0
|
|
20240603,132500,10182510,11090,11090,11090,11090,0
|
|
20240603,132400,10182510,11090,11090,11090,11090,0
|
|
20240603,132300,10182510,11090,11090,11090,11090,30
|
|
20240603,132200,9849810,11090,11090,11090,11090,0
|
|
20240603,132100,9849810,11090,11090,11090,11090,0
|
|
20240603,132000,9849810,11090,11090,11090,11090,0
|
|
20240603,131900,9849810,11090,11090,11090,11090,0
|
|
20240603,131800,9849810,11090,11090,11090,11090,0
|
|
20240603,131700,9849810,11090,11090,11090,11090,0
|
|
20240603,131600,9849810,11090,11090,11090,11090,85
|
|
20240603,131500,8907160,11100,11100,11100,11100,0
|
|
20240603,131400,8907160,11100,11100,11100,11100,0
|
|
20240603,131300,8907160,11100,11100,11100,11100,0
|
|
20240603,131200,8907160,11100,11100,11100,11100,0
|
|
20240603,131100,8907160,11100,11100,11100,11100,0
|
|
20240603,131000,8907160,11100,11100,11100,11100,0
|
|
20240603,130900,8907160,11100,11100,11100,11100,0
|
|
20240603,130800,8907160,11100,11100,11100,11100,0
|
|
20240603,130700,8907160,11100,11100,11100,11100,0
|
|
20240603,130600,8907160,11100,11100,11100,11100,0
|
|
20240603,130500,8907160,11100,11100,11100,11100,0
|
|
20240603,130400,8907160,11100,11100,11100,11100,0
|
|
20240603,130300,8907160,11100,11100,11100,11100,0
|
|
20240603,130200,8907160,11100,11100,11100,11100,0
|
|
20240603,130100,8907160,11100,11100,11100,11100,0
|
|
20240603,130000,8907160,11100,11100,11100,11100,0
|
|
20240603,125900,8907160,11100,11100,11100,11100,0
|
|
20240603,125800,8907160,11100,11100,11100,11100,0
|
|
20240603,125700,8907160,11100,11100,11100,11100,0
|
|
20240603,125600,8907160,11100,11100,11100,11100,0
|
|
20240603,125500,8907160,11100,11100,11100,11100,0
|
|
20240603,125400,8907160,11100,11100,11100,11100,0
|
|
20240603,125300,8907160,11100,11100,11100,11100,0
|
|
20240603,125200,8907160,11100,11100,11100,11100,0
|
|
20240603,125100,8907160,11100,11100,11100,11100,0
|
|
20240603,125000,8907160,11100,11100,11100,11100,0
|
|
20240603,124900,8907160,11100,11100,11100,11100,0
|
|
20240603,124800,8907160,11100,11100,11100,11100,0
|
|
20240603,124700,8907160,11100,11100,11100,11100,0
|
|
20240603,124600,8907160,11100,11100,11100,11100,0
|
|
20240603,124500,8907160,11100,11100,11100,11100,0
|
|
20240603,124400,8907160,11100,11100,11100,11100,0
|
|
20240603,124300,8907160,11100,11100,11100,11100,0
|
|
20240603,124200,8907160,11100,11100,11100,11100,0
|
|
20240603,124100,8907160,11100,11100,11100,11100,0
|
|
20240603,124000,8907160,11100,11100,11100,11100,0
|
|
20240603,123900,8907160,11100,11100,11100,11100,0
|
|
20240603,123800,8907160,11100,11100,11100,11100,0
|
|
20240603,123700,8907160,11100,11100,11100,11100,0
|
|
20240603,123600,8907160,11100,11100,11100,11100,0
|
|
20240603,123500,8907160,11100,11100,11100,11100,1
|
|
20240603,123400,8896060,11090,11090,11090,11090,0
|
|
20240603,123300,8896060,11090,11090,11090,11090,0
|
|
20240603,123200,8896060,11090,11090,11090,11090,0
|
|
20240603,123100,8896060,11090,11090,11090,11090,0
|
|
20240603,123000,8896060,11090,11090,11090,11090,0
|
|
20240603,122900,8896060,11090,11090,11090,11090,0
|
|
20240603,122800,8896060,11090,11090,11090,11090,0
|
|
20240603,122700,8896060,11090,11090,11090,11090,0
|
|
20240603,122600,8896060,11090,11090,11090,11090,0
|
|
20240603,122500,8896060,11090,11090,11090,11090,0
|
|
20240603,122400,8896060,11090,11090,11090,11090,0
|
|
20240603,122300,8896060,11090,11090,11090,11090,0
|
|
20240603,122200,8896060,11090,11090,11090,11090,0
|
|
20240603,122100,8896060,11090,11090,11090,11090,0
|
|
20240603,122000,8896060,11090,11090,11090,11090,0
|
|
20240603,121900,8896060,11090,11090,11090,11090,0
|
|
20240603,121800,8896060,11090,11090,11090,11090,0
|
|
20240603,121700,8896060,11090,11090,11090,11090,0
|
|
20240603,121600,8896060,11090,11090,11090,11090,0
|
|
20240603,121500,8896060,11090,11090,11090,11090,0
|
|
20240603,121400,8896060,11090,11090,11090,11090,0
|
|
20240603,121300,8896060,11090,11090,11090,11090,0
|
|
20240603,121200,8896060,11090,11090,11090,11090,0
|
|
20240603,121100,8896060,11090,11090,11090,11090,0
|
|
20240603,121000,8896060,11090,11090,11090,11090,0
|
|
20240603,120900,8896060,11090,11090,11090,11090,0
|
|
20240603,120800,8896060,11090,11090,11090,11090,0
|
|
20240603,120700,8896060,11090,11090,11090,11090,23
|
|
20240603,120600,8640990,11080,11080,11080,11080,1
|
|
20240603,120500,8629910,11080,11080,11080,11080,0
|
|
20240603,120400,8629910,11080,11080,11080,11080,0
|
|
20240603,120300,8629910,11080,11080,11080,11080,0
|
|
20240603,120200,8629910,11080,11080,11080,11080,0
|
|
20240603,120100,8629910,11080,11080,11080,11080,0
|
|
20240603,120000,8629910,11080,11080,11080,11080,0
|
|
20240603,115900,8629910,11080,11080,11080,11080,0
|
|
20240603,115800,8629910,11080,11080,11080,11080,0
|
|
20240603,115700,8629910,11080,11080,11080,11080,3
|
|
20240603,115600,8596670,11070,11070,11070,11070,0
|
|
20240603,115500,8596670,11070,11070,11070,11070,0
|
|
20240603,115400,8596670,11070,11070,11070,11070,0
|
|
20240603,115300,8596670,11070,11070,11070,11070,0
|
|
20240603,115200,8596670,11070,11070,11070,11070,0
|
|
20240603,115100,8596670,11070,11070,11070,11070,0
|
|
20240603,115000,8596670,11070,11070,11070,11070,0
|
|
20240603,114900,8596670,11070,11070,11070,11070,0
|
|
20240603,114800,8596670,11070,11070,11070,11070,0
|
|
20240603,114700,8596670,11070,11070,11070,11070,0
|
|
20240603,114600,8596670,11070,11070,11070,11070,0
|
|
20240603,114500,8596670,11070,11070,11070,11070,0
|
|
20240603,114400,8596670,11070,11070,11070,11070,0
|
|
20240603,114300,8596670,11070,11070,11070,11070,0
|
|
20240603,114200,8596670,11070,11070,11070,11070,0
|
|
20240603,114100,8596670,11070,11070,11070,11070,0
|
|
20240603,114000,8596670,11070,11070,11070,11070,0
|
|
20240603,113900,8596670,11070,11070,11070,11070,0
|
|
20240603,113800,8596670,11070,11070,11070,11070,0
|
|
20240603,113700,8596670,11070,11070,11070,11070,0
|
|
20240603,113600,8596670,11070,11070,11070,11070,0
|
|
20240603,113500,8596670,11070,11070,11070,11070,12
|
|
20240603,113400,8463830,11070,11070,11070,11070,0
|
|
20240603,113300,8463830,11070,11070,11070,11070,0
|
|
20240603,113200,8463830,11070,11070,11070,11070,0
|
|
20240603,113100,8463830,11070,11070,11070,11070,1
|
|
20240603,113000,8452760,11070,11070,11070,11070,0
|
|
20240603,112900,8452760,11070,11070,11070,11070,0
|
|
20240603,112800,8452760,11070,11070,11070,11070,0
|
|
20240603,112700,8452760,11070,11070,11070,11070,0
|
|
20240603,112600,8452760,11070,11070,11070,11070,0
|
|
20240603,112500,8452760,11070,11070,11070,11070,17
|
|
20240603,112400,8264570,11070,11070,11070,11070,0
|
|
20240603,112300,8264570,11070,11070,11070,11070,0
|
|
20240603,112200,8264570,11070,11070,11070,11070,0
|
|
20240603,112100,8264570,11070,11070,11070,11070,0
|
|
20240603,112000,8264570,11070,11070,11070,11070,0
|
|
20240603,111900,8264570,11070,11070,11070,11070,0
|
|
20240603,111800,8264570,11070,11070,11070,11070,0
|
|
20240603,111700,8264570,11070,11070,11070,11070,0
|
|
20240603,111600,8264570,11070,11070,11070,11070,0
|
|
20240603,111500,8264570,11070,11070,11070,11070,0
|
|
20240603,111400,8264570,11070,11070,11070,11070,0
|
|
20240603,111300,8264570,11070,11070,11070,11070,0
|
|
20240603,111200,8264570,11070,11070,11070,11070,0
|
|
20240603,111100,8264570,11070,11070,11070,11070,0
|
|
20240603,111000,8264570,11070,11070,11070,11070,0
|
|
20240603,110900,8264570,11070,11070,11070,11070,0
|
|
20240603,110800,8264570,11070,11070,11070,11070,0
|
|
20240603,110700,8264570,11070,11070,11070,11070,0
|
|
20240603,110600,8264570,11070,11070,11070,11070,0
|
|
20240603,110500,8264570,11070,11070,11070,11070,0
|
|
20240603,110400,8264570,11070,11080,11080,11070,48
|
|
20240603,110300,7733160,11070,11070,11070,11070,0
|
|
20240603,110200,7733160,11070,11070,11070,11070,0
|
|
20240603,110100,7733160,11070,11070,11070,11070,0
|
|
20240603,110000,7733160,11070,11070,11070,11070,0
|
|
20240603,105900,7733160,11070,11070,11070,11070,0
|
|
20240603,105800,7733160,11070,11070,11070,11070,0
|
|
20240603,105700,7733160,11070,11070,11070,11070,0
|
|
20240603,105600,7733160,11070,11070,11070,11070,0
|
|
20240603,105500,7733160,11070,11070,11070,11070,0
|
|
20240603,105400,7733160,11070,11070,11070,11070,0
|
|
20240603,105300,7733160,11070,11070,11070,11070,0
|
|
20240603,105200,7733160,11070,11070,11070,11070,0
|
|
20240603,105100,7733160,11070,11070,11070,11070,0
|
|
20240603,105000,7733160,11070,11070,11070,11070,0
|
|
20240603,104900,7733160,11070,11070,11070,11070,0
|
|
20240603,104800,7733160,11070,11070,11070,11070,0
|
|
20240603,104700,7733160,11070,11070,11070,11070,0
|
|
20240603,104600,7733160,11070,11070,11070,11070,0
|
|
20240603,104500,7733160,11070,11070,11070,11070,0
|
|
20240603,104400,7733160,11070,11070,11070,11070,0
|
|
20240603,104300,7733160,11070,11070,11070,11070,0
|
|
20240603,104200,7733160,11070,11070,11070,11070,0
|
|
20240603,104100,7733160,11070,11070,11070,11070,0
|
|
20240603,104000,7733160,11070,11070,11070,11070,0
|
|
20240603,103900,7733160,11070,11070,11070,11070,221
|
|
20240603,103800,5286690,11090,11090,11090,11090,2
|
|
20240603,103700,5264510,11090,11090,11090,11090,0
|
|
20240603,103600,5264510,11090,11090,11090,11090,0
|
|
20240603,103500,5264510,11090,11090,11090,11090,0
|
|
20240603,103400,5264510,11090,11090,11090,11090,0
|
|
20240603,103300,5264510,11090,11090,11090,11090,0
|
|
20240603,103200,5264510,11090,11090,11090,11090,0
|
|
20240603,103100,5264510,11090,11090,11090,11090,0
|
|
20240603,103000,5264510,11090,11090,11090,11090,0
|
|
20240603,102900,5264510,11090,11090,11090,11090,0
|
|
20240603,102800,5264510,11090,11090,11090,11090,0
|
|
20240603,102700,5264510,11090,11090,11090,11090,0
|
|
20240603,102600,5264510,11090,11090,11090,11090,0
|
|
20240603,102500,5264510,11090,11090,11090,11090,0
|
|
20240603,102400,5264510,11090,11090,11090,11090,0
|
|
20240603,102300,5264510,11090,11090,11090,11090,0
|
|
20240603,102200,5264510,11090,11090,11090,11090,0
|
|
20240603,102100,5264510,11090,11090,11090,11090,0
|
|
20240603,102000,5264510,11090,11090,11090,11090,0
|
|
20240603,101900,5264510,11090,11090,11090,11090,0
|
|
20240603,101800,5264510,11090,11090,11090,11090,0
|
|
20240603,101700,5264510,11090,11090,11090,11090,0
|
|
20240603,101600,5264510,11090,11090,11090,11090,0
|
|
20240603,101500,5264510,11090,11090,11090,11090,1
|
|
20240603,101400,5253420,11130,11130,11130,11130,0
|
|
20240603,101300,5253420,11130,11130,11130,11130,0
|
|
20240603,101200,5253420,11130,11130,11130,11130,0
|
|
20240603,101100,5253420,11130,11130,11130,11130,0
|
|
20240603,101000,5253420,11130,11130,11130,11130,0
|
|
20240603,100900,5253420,11130,11130,11130,11130,0
|
|
20240603,100800,5253420,11130,11150,11150,11130,6
|
|
20240603,100700,5186540,11150,11150,11150,11150,0
|
|
20240603,100600,5186540,11150,11150,11150,11150,1
|
|
20240603,100500,5175390,11160,11160,11160,11160,0
|
|
20240603,100400,5175390,11160,11160,11160,11160,0
|
|
20240603,100300,5175390,11160,11160,11160,11160,0
|
|
20240603,100200,5175390,11160,11160,11160,11160,0
|
|
20240603,100100,5175390,11160,11160,11160,11160,0
|
|
20240603,100000,5175390,11160,11160,11160,11160,0
|
|
20240603,095900,5175390,11160,11160,11160,11160,0
|
|
20240603,095800,5175390,11160,11160,11160,11160,0
|
|
20240603,095700,5175390,11160,11160,11160,11160,0
|
|
20240603,095600,5175390,11160,11160,11160,11160,0
|
|
20240603,095500,5175390,11160,11160,11160,11160,0
|
|
20240603,095400,5175390,11160,11160,11160,11160,1
|
|
20240603,095300,5164230,11050,11050,11050,11050,0
|
|
20240603,095200,5164230,11050,11050,11050,11050,0
|
|
20240603,095100,5164230,11050,11050,11050,11050,0
|
|
20240603,095000,5164230,11050,11050,11050,11050,0
|
|
20240603,094900,5164230,11050,11050,11050,11050,0
|
|
20240603,094800,5164230,11050,11050,11050,11050,0
|
|
20240603,094700,5164230,11050,11050,11050,11050,0
|
|
20240603,094600,5164230,11050,11050,11050,11050,0
|
|
20240603,094500,5164230,11050,11050,11050,11050,1
|
|
20240603,094400,5153180,11040,11040,11040,11040,0
|
|
20240603,094300,5153180,11040,11040,11040,11040,0
|
|
20240603,094200,5153180,11040,11040,11040,11040,0
|
|
20240603,094100,5153180,11040,11040,11040,11040,0
|
|
20240603,094000,5153180,11040,11040,11040,11040,0
|
|
20240603,093900,5153180,11040,11040,11040,11040,0
|
|
20240603,093800,5153180,11040,11040,11040,11040,0
|
|
20240603,093700,5153180,11040,11040,11040,11040,0
|
|
20240603,093600,5153180,11040,11040,11040,11040,0
|
|
20240603,093500,5153180,11040,11040,11040,11040,0
|
|
20240603,093400,5153180,11040,11040,11040,11040,0
|
|
20240603,093300,5153180,11040,11040,11040,11040,0
|
|
20240603,093200,5153180,11040,11040,11040,11040,0
|
|
20240603,093100,5153180,11040,11070,11070,11040,69
|
|
20240603,093000,4391050,11060,11060,11060,11060,0
|
|
20240603,092900,4391050,11060,11050,11060,11050,148
|
|
20240603,092800,2754190,11060,11050,11060,11050,26
|
|
20240603,092700,2466760,11060,11050,11060,11050,17
|
|
20240603,092600,2278790,11060,11060,11060,11060,2
|
|
20240603,092500,2256670,11060,11050,11060,11050,2
|
|
20240603,092400,2234560,11060,11050,11060,11050,4
|
|
20240603,092300,2190340,11060,11050,11070,11050,8
|
|
20240603,092200,2101850,11070,11070,11070,11070,0
|
|
20240603,092100,2101850,11070,11070,11070,11070,0
|
|
20240603,092000,2101850,11070,11070,11070,11070,0
|
|
20240603,091900,2101850,11070,11070,11070,11070,0
|
|
20240603,091800,2101850,11070,11070,11070,11070,0
|
|
20240603,091700,2101850,11070,11070,11070,11070,0
|
|
20240603,091600,2101850,11070,11070,11070,11070,0
|
|
20240603,091500,2101850,11070,11040,11070,11040,97
|
|
20240603,091400,1028300,11070,11040,11070,11040,16
|
|
20240603,091300,851420,11070,11040,11070,11040,18
|
|
20240603,091200,652430,11070,11040,11070,11040,24
|
|
20240603,091100,387110,11070,11070,11070,11040,23
|
|
20240603,091000,132830,11040,11040,11070,11040,5
|
|
20240603,090900,77570,11070,11070,11070,11070,0
|
|
20240603,090800,77570,11070,11070,11070,11070,0
|
|
20240603,090700,77570,11070,11070,11070,11070,0
|
|
20240603,090600,77570,11070,11070,11070,11040,6
|
|
20240603,090500,11180,11180,11180,11180,11180,0
|
|
20240603,090400,11180,11180,11180,11180,11180,0
|
|
20240603,090300,11180,11180,11180,11180,11180,0
|
|
20240603,090200,11180,11180,11180,11180,11180,0
|
|
20240603,090100,11180,11180,11180,11180,11180,0
|
|
20240603,090000,11180,11180,11180,11180,11180,1
|