615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,191200,34289430,3445,3445,3445,3445,287
|
|
20240607,191100,34289430,3445,3445,3445,3445,0
|
|
20240607,191000,34289430,3445,3445,3445,3445,0
|
|
20240607,190900,34289430,3445,3445,3445,3445,0
|
|
20240607,190800,34289430,3445,3445,3445,3445,0
|
|
20240607,190700,34289430,3445,3445,3445,3445,0
|
|
20240607,190600,34289430,3445,3445,3445,3445,0
|
|
20240607,190500,34289430,3445,3445,3445,3445,0
|
|
20240607,190400,34289430,3445,3445,3445,3445,0
|
|
20240607,190300,34289430,3445,3445,3445,3445,0
|
|
20240607,190200,34289430,3445,3445,3445,3445,0
|
|
20240607,190100,34289430,3445,3445,3445,3445,0
|
|
20240607,190000,34289430,3445,3445,3445,3445,0
|
|
20240607,185900,34289430,3445,3445,3445,3445,0
|
|
20240607,185800,34289430,3445,3445,3445,3445,0
|
|
20240607,185700,34289430,3445,3445,3445,3445,0
|
|
20240607,185600,34289430,3445,3445,3445,3445,0
|
|
20240607,185500,34289430,3445,3445,3445,3445,0
|
|
20240607,185400,34289430,3445,3445,3445,3445,0
|
|
20240607,185300,34289430,3445,3445,3445,3445,0
|
|
20240607,185200,34289430,3445,3445,3445,3445,0
|
|
20240607,185100,34289430,3445,3445,3445,3445,0
|
|
20240607,185000,34289430,3445,3445,3445,3445,0
|
|
20240607,184900,34289430,3445,3445,3445,3445,0
|
|
20240607,184800,34289430,3445,3445,3445,3445,0
|
|
20240607,184700,34289430,3445,3445,3445,3445,0
|
|
20240607,184600,34289430,3445,3445,3445,3445,0
|
|
20240607,184500,34289430,3445,3445,3445,3445,0
|
|
20240607,184400,34289430,3445,3445,3445,3445,0
|
|
20240607,184300,34289430,3445,3445,3445,3445,0
|
|
20240607,184200,34289430,3445,3445,3445,3445,287
|
|
20240607,184100,34289430,3445,3445,3445,3445,0
|
|
20240607,184000,34289430,3445,3445,3445,3445,0
|
|
20240607,183900,34289430,3445,3445,3445,3445,0
|
|
20240607,183800,34289430,3445,3445,3445,3445,0
|
|
20240607,183700,34289430,3445,3445,3445,3445,0
|
|
20240607,183600,34289430,3445,3445,3445,3445,0
|
|
20240607,183500,34289430,3445,3445,3445,3445,0
|
|
20240607,183400,34289430,3445,3445,3445,3445,0
|
|
20240607,183300,34289430,3445,3445,3445,3445,0
|
|
20240607,183200,34289430,3445,3445,3445,3445,0
|
|
20240607,183100,34289430,3445,3445,3445,3445,0
|
|
20240607,183000,34289430,3445,3445,3445,3445,0
|
|
20240607,182900,34289430,3445,3445,3445,3445,0
|
|
20240607,182800,34289430,3445,3445,3445,3445,0
|
|
20240607,182700,34289430,3445,3445,3445,3445,0
|
|
20240607,182600,34289430,3445,3445,3445,3445,0
|
|
20240607,182500,34289430,3445,3445,3445,3445,0
|
|
20240607,182400,34289430,3445,3445,3445,3445,0
|
|
20240607,182300,34289430,3445,3445,3445,3445,0
|
|
20240607,182200,34289430,3445,3445,3445,3445,0
|
|
20240607,182100,34289430,3445,3445,3445,3445,0
|
|
20240607,182000,34289430,3445,3445,3445,3445,0
|
|
20240607,181900,34289430,3445,3445,3445,3445,0
|
|
20240607,181800,34289430,3445,3445,3445,3445,0
|
|
20240607,181700,34289430,3445,3445,3445,3445,0
|
|
20240607,181600,34289430,3445,3445,3445,3445,0
|
|
20240607,181500,34289430,3445,3445,3445,3445,0
|
|
20240607,181400,34289430,3445,3445,3445,3445,0
|
|
20240607,181300,34289430,3445,3445,3445,3445,0
|
|
20240607,181200,34289430,3445,3445,3445,3445,287
|
|
20240607,181100,34289430,3445,3445,3445,3445,0
|
|
20240607,181000,34289430,3445,3445,3445,3445,0
|
|
20240607,180900,34289430,3445,3445,3445,3445,0
|
|
20240607,180800,34289430,3445,3445,3445,3445,0
|
|
20240607,180700,34289430,3445,3445,3445,3445,0
|
|
20240607,180600,34289430,3445,3445,3445,3445,0
|
|
20240607,180500,34289430,3445,3445,3445,3445,0
|
|
20240607,180400,34289430,3445,3445,3445,3445,0
|
|
20240607,180300,34289430,3445,3445,3445,3445,0
|
|
20240607,180200,34289430,3445,3445,3445,3445,0
|
|
20240607,180100,34289430,3445,3445,3445,3445,0
|
|
20240607,180000,34289430,3445,3445,3445,3445,0
|
|
20240607,175900,34289430,3445,3445,3445,3445,0
|
|
20240607,175800,34289430,3445,3445,3445,3445,0
|
|
20240607,175700,34289430,3445,3445,3445,3445,0
|
|
20240607,175600,34289430,3445,3445,3445,3445,0
|
|
20240607,175500,34289430,3445,3445,3445,3445,0
|
|
20240607,175400,34289430,3445,3445,3445,3445,0
|
|
20240607,175300,34289430,3445,3445,3445,3445,0
|
|
20240607,175200,34289430,3445,3445,3445,3445,0
|
|
20240607,175100,34289430,3445,3445,3445,3445,0
|
|
20240607,175000,34289430,3445,3445,3445,3445,0
|
|
20240607,174900,34289430,3445,3445,3445,3445,0
|
|
20240607,174800,34289430,3445,3445,3445,3445,0
|
|
20240607,174700,34289430,3445,3445,3445,3445,0
|
|
20240607,174600,34289430,3445,3445,3445,3445,0
|
|
20240607,174500,34289430,3445,3445,3445,3445,0
|
|
20240607,174400,34289430,3445,3445,3445,3445,0
|
|
20240607,174300,34289430,3445,3445,3445,3445,0
|
|
20240607,174200,34289430,3445,3445,3445,3445,287
|
|
20240607,174100,34289430,3445,3445,3445,3445,0
|
|
20240607,174000,34289430,3445,3445,3445,3445,0
|
|
20240607,173900,34289430,3445,3445,3445,3445,0
|
|
20240607,173800,34289430,3445,3445,3445,3445,0
|
|
20240607,173700,34289430,3445,3445,3445,3445,0
|
|
20240607,173600,34289430,3445,3445,3445,3445,0
|
|
20240607,173500,34289430,3445,3445,3445,3445,0
|
|
20240607,173400,34289430,3445,3445,3445,3445,0
|
|
20240607,173300,34289430,3445,3445,3445,3445,0
|
|
20240607,173200,34289430,3445,3445,3445,3445,0
|
|
20240607,173100,34289430,3445,3445,3445,3445,0
|
|
20240607,173000,34289430,3445,3445,3445,3445,0
|
|
20240607,172900,34289430,3445,3445,3445,3445,0
|
|
20240607,172800,34289430,3445,3445,3445,3445,0
|
|
20240607,172700,34289430,3445,3445,3445,3445,0
|
|
20240607,172600,34289430,3445,3445,3445,3445,0
|
|
20240607,172500,34289430,3445,3445,3445,3445,0
|
|
20240607,172400,34289430,3445,3445,3445,3445,0
|
|
20240607,172300,34289430,3445,3445,3445,3445,0
|
|
20240607,172200,34289430,3445,3445,3445,3445,0
|
|
20240607,172100,34289430,3445,3445,3445,3445,0
|
|
20240607,172000,34289430,3445,3445,3445,3445,0
|
|
20240607,171900,34289430,3445,3445,3445,3445,0
|
|
20240607,171800,34289430,3445,3445,3445,3445,0
|
|
20240607,171700,34289430,3445,3445,3445,3445,0
|
|
20240607,171600,34289430,3445,3445,3445,3445,0
|
|
20240607,171500,34289430,3445,3445,3445,3445,0
|
|
20240607,171400,34289430,3445,3445,3445,3445,0
|
|
20240607,171300,34289430,3445,3445,3445,3445,0
|
|
20240607,171200,34289430,3445,3445,3445,3445,287
|
|
20240607,171100,34289430,3445,3445,3445,3445,0
|
|
20240607,171000,34289430,3445,3445,3445,3445,0
|
|
20240607,170900,34289430,3445,3445,3445,3445,0
|
|
20240607,170800,34289430,3445,3445,3445,3445,0
|
|
20240607,170700,34289430,3445,3445,3445,3445,0
|
|
20240607,170600,34289430,3445,3445,3445,3445,0
|
|
20240607,170500,34289430,3445,3445,3445,3445,0
|
|
20240607,170400,34289430,3445,3445,3445,3445,0
|
|
20240607,170300,34289430,3445,3445,3445,3445,0
|
|
20240607,170200,34289430,3445,3445,3445,3445,0
|
|
20240607,170100,34289430,3445,3445,3445,3445,0
|
|
20240607,170000,34289430,3445,3445,3445,3445,0
|
|
20240607,165900,34289430,3445,3445,3445,3445,0
|
|
20240607,165800,34289430,3445,3445,3445,3445,0
|
|
20240607,165700,34289430,3445,3445,3445,3445,0
|
|
20240607,165600,34289430,3445,3445,3445,3445,0
|
|
20240607,165500,34289430,3445,3445,3445,3445,0
|
|
20240607,165400,34289430,3445,3445,3445,3445,0
|
|
20240607,165300,34289430,3445,3445,3445,3445,0
|
|
20240607,165200,34289430,3445,3445,3445,3445,0
|
|
20240607,165100,34289430,3445,3445,3445,3445,0
|
|
20240607,165000,34289430,3445,3445,3445,3445,0
|
|
20240607,164900,34289430,3445,3445,3445,3445,0
|
|
20240607,164800,34289430,3445,3445,3445,3445,0
|
|
20240607,164700,34289430,3445,3445,3445,3445,0
|
|
20240607,164600,34289430,3445,3445,3445,3445,0
|
|
20240607,164500,34289430,3445,3445,3445,3445,0
|
|
20240607,164400,34289430,3445,3445,3445,3445,0
|
|
20240607,164300,34289430,3445,3445,3445,3445,0
|
|
20240607,164200,34289430,3445,3445,3445,3445,287
|
|
20240607,164100,34289430,3445,3445,3445,3445,0
|
|
20240607,164000,34289430,3445,3445,3445,3445,0
|
|
20240607,163900,34289430,3445,3445,3445,3445,0
|
|
20240607,163800,34289430,3445,3445,3445,3445,0
|
|
20240607,163700,34289430,3445,3445,3445,3445,0
|
|
20240607,163600,34289430,3445,3445,3445,3445,0
|
|
20240607,163500,34289430,3445,3445,3445,3445,0
|
|
20240607,163400,34289430,3445,3445,3445,3445,0
|
|
20240607,163300,34289430,3445,3445,3445,3445,0
|
|
20240607,163200,34289430,3445,3445,3445,3445,0
|
|
20240607,163100,34289430,3445,3445,3445,3445,0
|
|
20240607,163000,34289430,3445,3445,3445,3445,0
|
|
20240607,162900,34289430,3445,3445,3445,3445,0
|
|
20240607,162800,34289430,3445,3445,3445,3445,0
|
|
20240607,162700,34289430,3445,3445,3445,3445,0
|
|
20240607,162600,34289430,3445,3445,3445,3445,0
|
|
20240607,162500,34289430,3445,3445,3445,3445,0
|
|
20240607,162400,34289430,3445,3445,3445,3445,0
|
|
20240607,162300,34289430,3445,3445,3445,3445,0
|
|
20240607,162200,34289430,3445,3445,3445,3445,0
|
|
20240607,162100,34289430,3445,3445,3445,3445,0
|
|
20240607,162000,34289430,3445,3445,3445,3445,0
|
|
20240607,161900,34289430,3445,3445,3445,3445,0
|
|
20240607,161800,34289430,3445,3445,3445,3445,0
|
|
20240607,161700,34289430,3445,3445,3445,3445,0
|
|
20240607,161600,34289430,3445,3445,3445,3445,0
|
|
20240607,161500,34289430,3445,3445,3445,3445,0
|
|
20240607,161400,34289430,3445,3445,3445,3445,0
|
|
20240607,161300,34289430,3445,3445,3445,3445,0
|
|
20240607,161200,34289430,3445,3445,3445,3445,287
|
|
20240607,161100,34289430,3445,3445,3445,3445,0
|
|
20240607,161000,34289430,3445,3445,3445,3445,0
|
|
20240607,160900,34289430,3445,3445,3445,3445,0
|
|
20240607,160800,34289430,3445,3445,3445,3445,0
|
|
20240607,160700,34289430,3445,3445,3445,3445,0
|
|
20240607,160600,34289430,3445,3445,3445,3445,0
|
|
20240607,160500,34289430,3445,3445,3445,3445,0
|
|
20240607,160400,34289430,3445,3445,3445,3445,0
|
|
20240607,160300,34289430,3445,3445,3445,3445,0
|
|
20240607,160200,34289430,3445,3445,3445,3445,0
|
|
20240607,160100,34289430,3445,3445,3445,3445,0
|
|
20240607,160000,34289430,3445,3445,3445,3445,0
|
|
20240607,155900,34289430,3445,3445,3445,3445,0
|
|
20240607,155800,34289430,3445,3445,3445,3445,0
|
|
20240607,155700,34289430,3445,3445,3445,3445,0
|
|
20240607,155600,34289430,3445,3445,3445,3445,0
|
|
20240607,155500,34289430,3445,3445,3445,3445,0
|
|
20240607,155400,34289430,3445,3445,3445,3445,0
|
|
20240607,155300,34289430,3445,3445,3445,3445,0
|
|
20240607,155200,34289430,3445,3445,3445,3445,0
|
|
20240607,155100,34289430,3445,3445,3445,3445,0
|
|
20240607,155000,34289430,3445,3445,3445,3445,0
|
|
20240607,154900,34289430,3445,3445,3445,3445,0
|
|
20240607,154800,34289430,3445,3445,3445,3445,0
|
|
20240607,154700,34289430,3445,3445,3445,3445,0
|
|
20240607,154600,34289430,3445,3445,3445,3445,0
|
|
20240607,154500,34289430,3445,3445,3445,3445,0
|
|
20240607,154400,34289430,3445,3445,3445,3445,0
|
|
20240607,154300,34289430,3445,3445,3445,3445,0
|
|
20240607,154200,34289430,3445,3445,3445,3445,287
|
|
20240607,154100,34289430,3445,3445,3445,3445,0
|
|
20240607,154000,34289430,3445,3445,3445,3445,0
|
|
20240607,153900,34289430,3445,3445,3445,3445,0
|
|
20240607,153800,34289430,3445,3445,3445,3445,0
|
|
20240607,153700,34289430,3445,3445,3445,3445,0
|
|
20240607,153600,34289430,3445,3445,3445,3445,0
|
|
20240607,153500,34289430,3445,3445,3445,3445,0
|
|
20240607,153400,34289430,3445,3445,3445,3445,0
|
|
20240607,153300,34289430,3445,3445,3445,3445,0
|
|
20240607,153200,34289430,3445,3445,3445,3445,0
|
|
20240607,153100,34289430,3445,3445,3445,3445,0
|
|
20240607,153000,34289430,3445,3445,3445,3445,287
|
|
20240607,152900,33300715,3435,3435,3435,3435,0
|
|
20240607,152800,33300715,3435,3435,3435,3435,0
|
|
20240607,152700,33300715,3435,3435,3435,3435,0
|
|
20240607,152600,33300715,3435,3435,3435,3435,0
|
|
20240607,152500,33300715,3435,3435,3435,3435,0
|
|
20240607,152400,33300715,3435,3435,3435,3435,0
|
|
20240607,152300,33300715,3435,3435,3435,3435,0
|
|
20240607,152200,33300715,3435,3435,3435,3435,0
|
|
20240607,152100,33300715,3435,3435,3435,3435,0
|
|
20240607,152000,33300715,3435,3435,3435,3435,0
|
|
20240607,151900,33300715,3435,3435,3445,3435,286
|
|
20240607,151800,32315805,3435,3435,3435,3435,6
|
|
20240607,151700,32295195,3430,3430,3430,3430,0
|
|
20240607,151600,32295195,3430,3430,3430,3430,0
|
|
20240607,151500,32295195,3430,3430,3430,3430,0
|
|
20240607,151400,32295195,3430,3430,3430,3430,0
|
|
20240607,151300,32295195,3430,3430,3430,3430,0
|
|
20240607,151200,32295195,3430,3430,3430,3430,0
|
|
20240607,151100,32295195,3430,3430,3430,3430,0
|
|
20240607,151000,32295195,3430,3440,3440,3430,137
|
|
20240607,150900,31823975,3435,3430,3435,3430,418
|
|
20240607,150800,30390180,3435,3435,3435,3435,0
|
|
20240607,150700,30390180,3435,3435,3435,3435,0
|
|
20240607,150600,30390180,3435,3435,3435,3435,17
|
|
20240607,150500,30331785,3435,3435,3435,3435,0
|
|
20240607,150400,30331785,3435,3435,3435,3435,0
|
|
20240607,150300,30331785,3435,3435,3435,3435,0
|
|
20240607,150200,30331785,3435,3435,3435,3435,0
|
|
20240607,150100,30331785,3435,3435,3435,3435,0
|
|
20240607,150000,30331785,3435,3435,3435,3435,0
|
|
20240607,145900,30331785,3435,3440,3440,3430,470
|
|
20240607,145800,28715410,3440,3440,3440,3440,0
|
|
20240607,145700,28715410,3440,3440,3440,3440,0
|
|
20240607,145600,28715410,3440,3440,3440,3440,3
|
|
20240607,145500,28705090,3440,3440,3440,3440,0
|
|
20240607,145400,28705090,3440,3440,3440,3440,0
|
|
20240607,145300,28705090,3440,3440,3440,3440,3
|
|
20240607,145200,28694770,3440,3440,3440,3440,0
|
|
20240607,145100,28694770,3440,3440,3440,3440,0
|
|
20240607,145000,28694770,3440,3440,3440,3440,0
|
|
20240607,144900,28694770,3440,3440,3440,3440,0
|
|
20240607,144800,28694770,3440,3440,3440,3440,0
|
|
20240607,144700,28694770,3440,3440,3440,3440,0
|
|
20240607,144600,28694770,3440,3440,3440,3440,0
|
|
20240607,144500,28694770,3440,3440,3440,3440,0
|
|
20240607,144400,28694770,3440,3440,3440,3440,0
|
|
20240607,144300,28694770,3440,3440,3440,3440,80
|
|
20240607,144200,28419570,3440,3440,3440,3440,1
|
|
20240607,144100,28416130,3440,3440,3440,3440,0
|
|
20240607,144000,28416130,3440,3440,3440,3440,0
|
|
20240607,143900,28416130,3440,3440,3440,3440,0
|
|
20240607,143800,28416130,3440,3440,3440,3440,112
|
|
20240607,143700,28030850,3440,3440,3440,3440,0
|
|
20240607,143600,28030850,3440,3440,3440,3440,0
|
|
20240607,143500,28030850,3440,3440,3440,3440,0
|
|
20240607,143400,28030850,3440,3440,3440,3440,0
|
|
20240607,143300,28030850,3440,3440,3440,3440,0
|
|
20240607,143200,28030850,3440,3440,3440,3440,0
|
|
20240607,143100,28030850,3440,3440,3440,3440,0
|
|
20240607,143000,28030850,3440,3440,3440,3440,0
|
|
20240607,142900,28030850,3440,3440,3440,3440,14
|
|
20240607,142800,27982690,3430,3430,3430,3430,0
|
|
20240607,142700,27982690,3430,3430,3430,3430,0
|
|
20240607,142600,27982690,3430,3430,3430,3430,0
|
|
20240607,142500,27982690,3430,3430,3430,3430,0
|
|
20240607,142400,27982690,3430,3430,3430,3430,0
|
|
20240607,142300,27982690,3430,3430,3430,3430,0
|
|
20240607,142200,27982690,3430,3430,3430,3430,0
|
|
20240607,142100,27982690,3430,3430,3430,3430,0
|
|
20240607,142000,27982690,3430,3430,3430,3430,0
|
|
20240607,141900,27982690,3430,3435,3435,3430,2994
|
|
20240607,141800,17712965,3440,3440,3440,3440,0
|
|
20240607,141700,17712965,3440,3440,3440,3440,0
|
|
20240607,141600,17712965,3440,3440,3440,3440,0
|
|
20240607,141500,17712965,3440,3440,3440,3440,0
|
|
20240607,141400,17712965,3440,3440,3440,3440,0
|
|
20240607,141300,17712965,3440,3440,3440,3440,0
|
|
20240607,141200,17712965,3440,3440,3440,3440,0
|
|
20240607,141100,17712965,3440,3440,3440,3440,10
|
|
20240607,141000,17678565,3445,3445,3445,3445,0
|
|
20240607,140900,17678565,3445,3445,3445,3445,0
|
|
20240607,140800,17678565,3445,3445,3445,3445,0
|
|
20240607,140700,17678565,3445,3445,3445,3445,0
|
|
20240607,140600,17678565,3445,3445,3445,3445,0
|
|
20240607,140500,17678565,3445,3445,3445,3445,0
|
|
20240607,140400,17678565,3445,3445,3445,3445,0
|
|
20240607,140300,17678565,3445,3445,3445,3445,2
|
|
20240607,140200,17671675,3430,3430,3430,3430,0
|
|
20240607,140100,17671675,3430,3430,3430,3430,0
|
|
20240607,140000,17671675,3430,3435,3435,3430,237
|
|
20240607,135900,16857665,3435,3435,3435,3435,5
|
|
20240607,135800,16840490,3430,3430,3430,3430,0
|
|
20240607,135700,16840490,3430,3430,3435,3430,12
|
|
20240607,135600,16799305,3435,3435,3435,3435,0
|
|
20240607,135500,16799305,3435,3435,3435,3435,10
|
|
20240607,135400,16764955,3430,3430,3430,3430,0
|
|
20240607,135300,16764955,3430,3430,3430,3430,0
|
|
20240607,135200,16764955,3430,3430,3430,3430,3
|
|
20240607,135100,16754665,3435,3435,3435,3435,0
|
|
20240607,135000,16754665,3435,3435,3435,3435,0
|
|
20240607,134900,16754665,3435,3435,3435,3430,126
|
|
20240607,134800,16321910,3430,3430,3430,3430,6
|
|
20240607,134700,16301330,3430,3430,3430,3430,0
|
|
20240607,134600,16301330,3430,3430,3430,3430,0
|
|
20240607,134500,16301330,3430,3430,3430,3430,0
|
|
20240607,134400,16301330,3430,3430,3430,3430,0
|
|
20240607,134300,16301330,3430,3430,3430,3430,3
|
|
20240607,134200,16291040,3430,3430,3430,3430,0
|
|
20240607,134100,16291040,3430,3430,3430,3430,0
|
|
20240607,134000,16291040,3430,3430,3430,3430,0
|
|
20240607,133900,16291040,3430,3430,3430,3430,3
|
|
20240607,133800,16280750,3430,3430,3430,3430,0
|
|
20240607,133700,16280750,3430,3430,3430,3430,0
|
|
20240607,133600,16280750,3430,3430,3430,3430,0
|
|
20240607,133500,16280750,3430,3430,3430,3430,3
|
|
20240607,133400,16270460,3430,3430,3430,3430,0
|
|
20240607,133300,16270460,3430,3430,3430,3430,0
|
|
20240607,133200,16270460,3430,3430,3430,3430,0
|
|
20240607,133100,16270460,3430,3430,3430,3430,3
|
|
20240607,133000,16260170,3430,3430,3430,3430,0
|
|
20240607,132900,16260170,3430,3430,3430,3430,0
|
|
20240607,132800,16260170,3430,3430,3430,3430,0
|
|
20240607,132700,16260170,3430,3430,3430,3430,0
|
|
20240607,132600,16260170,3430,3430,3430,3430,3
|
|
20240607,132500,16249880,3430,3430,3430,3430,0
|
|
20240607,132400,16249880,3430,3430,3430,3430,0
|
|
20240607,132300,16249880,3430,3430,3430,3430,0
|
|
20240607,132200,16249880,3430,3430,3430,3430,3
|
|
20240607,132100,16239590,3430,3430,3430,3430,0
|
|
20240607,132000,16239590,3430,3430,3430,3430,0
|
|
20240607,131900,16239590,3430,3430,3430,3430,0
|
|
20240607,131800,16239590,3430,3430,3430,3430,3
|
|
20240607,131700,16229300,3430,3430,3430,3430,0
|
|
20240607,131600,16229300,3430,3445,3445,3430,738
|
|
20240607,131500,13691355,3445,3445,3445,3445,0
|
|
20240607,131400,13691355,3445,3445,3445,3445,3
|
|
20240607,131300,13681020,3445,3445,3445,3445,0
|
|
20240607,131200,13681020,3445,3445,3445,3445,0
|
|
20240607,131100,13681020,3445,3445,3445,3445,0
|
|
20240607,131000,13681020,3445,3445,3445,3445,0
|
|
20240607,130900,13681020,3445,3445,3450,3445,115
|
|
20240607,130800,13284345,3445,3445,3445,3445,0
|
|
20240607,130700,13284345,3445,3445,3445,3445,0
|
|
20240607,130600,13284345,3445,3445,3445,3445,0
|
|
20240607,130500,13284345,3445,3445,3445,3445,0
|
|
20240607,130400,13284345,3445,3445,3445,3445,5
|
|
20240607,130300,13267120,3450,3450,3450,3450,0
|
|
20240607,130200,13267120,3450,3450,3450,3450,0
|
|
20240607,130100,13267120,3450,3450,3450,3450,0
|
|
20240607,130000,13267120,3450,3450,3450,3450,0
|
|
20240607,125900,13267120,3450,3450,3450,3450,0
|
|
20240607,125800,13267120,3450,3450,3450,3450,0
|
|
20240607,125700,13267120,3450,3450,3450,3450,0
|
|
20240607,125600,13267120,3450,3450,3450,3450,0
|
|
20240607,125500,13267120,3450,3450,3450,3450,0
|
|
20240607,125400,13267120,3450,3450,3450,3450,0
|
|
20240607,125300,13267120,3450,3450,3450,3450,0
|
|
20240607,125200,13267120,3450,3450,3450,3450,1
|
|
20240607,125100,13263670,3450,3450,3450,3450,0
|
|
20240607,125000,13263670,3450,3450,3450,3450,15
|
|
20240607,124900,13211920,3440,3440,3440,3440,0
|
|
20240607,124800,13211920,3440,3440,3440,3440,0
|
|
20240607,124700,13211920,3440,3455,3455,3440,30
|
|
20240607,124600,13108350,3455,3455,3455,3455,0
|
|
20240607,124500,13108350,3455,3455,3455,3455,0
|
|
20240607,124400,13108350,3455,3455,3455,3455,0
|
|
20240607,124300,13108350,3455,3455,3455,3455,0
|
|
20240607,124200,13108350,3455,3455,3455,3455,12
|
|
20240607,124100,13066890,3450,3450,3450,3450,11
|
|
20240607,124000,13028940,3440,3440,3440,3440,0
|
|
20240607,123900,13028940,3440,3440,3440,3440,0
|
|
20240607,123800,13028940,3440,3440,3440,3440,3
|
|
20240607,123700,13018620,3445,3445,3445,3445,0
|
|
20240607,123600,13018620,3445,3445,3445,3445,0
|
|
20240607,123500,13018620,3445,3445,3445,3445,0
|
|
20240607,123400,13018620,3445,3445,3445,3445,0
|
|
20240607,123300,13018620,3445,3445,3445,3445,0
|
|
20240607,123200,13018620,3445,3445,3445,3445,1
|
|
20240607,123100,13015175,3455,3455,3455,3455,602
|
|
20240607,123000,10935265,3455,3455,3455,3455,1
|
|
20240607,122900,10931810,3455,3460,3460,3455,64
|
|
20240607,122800,10710420,3460,3460,3460,3460,0
|
|
20240607,122700,10710420,3460,3460,3460,3460,0
|
|
20240607,122600,10710420,3460,3460,3460,3460,0
|
|
20240607,122500,10710420,3460,3460,3460,3460,0
|
|
20240607,122400,10710420,3460,3460,3460,3460,0
|
|
20240607,122300,10710420,3460,3460,3460,3460,0
|
|
20240607,122200,10710420,3460,3460,3460,3460,0
|
|
20240607,122100,10710420,3460,3460,3460,3460,0
|
|
20240607,122000,10710420,3460,3460,3460,3460,0
|
|
20240607,121900,10710420,3460,3460,3460,3460,0
|
|
20240607,121800,10710420,3460,3460,3460,3460,0
|
|
20240607,121700,10710420,3460,3460,3460,3460,0
|
|
20240607,121600,10710420,3460,3460,3460,3460,0
|
|
20240607,121500,10710420,3460,3460,3460,3460,0
|
|
20240607,121400,10710420,3460,3460,3460,3460,0
|
|
20240607,121300,10710420,3460,3460,3460,3460,1
|
|
20240607,121200,10706960,3460,3460,3460,3460,0
|
|
20240607,121100,10706960,3460,3460,3460,3460,0
|
|
20240607,121000,10706960,3460,3460,3460,3460,0
|
|
20240607,120900,10706960,3460,3460,3460,3460,0
|
|
20240607,120800,10706960,3460,3460,3460,3460,4
|
|
20240607,120700,10693120,3455,3465,3465,3455,198
|
|
20240607,120600,10007240,3460,3465,3465,3460,12
|
|
20240607,120500,9965670,3465,3465,3465,3465,0
|
|
20240607,120400,9965670,3465,3465,3465,3465,0
|
|
20240607,120300,9965670,3465,3465,3465,3465,9
|
|
20240607,120200,9934485,3465,3465,3465,3465,0
|
|
20240607,120100,9934485,3465,3465,3465,3465,0
|
|
20240607,120000,9934485,3465,3465,3465,3465,0
|
|
20240607,115900,9934485,3465,3465,3465,3465,0
|
|
20240607,115800,9934485,3465,3465,3465,3465,0
|
|
20240607,115700,9934485,3465,3465,3465,3465,0
|
|
20240607,115600,9934485,3465,3465,3465,3465,0
|
|
20240607,115500,9934485,3465,3465,3465,3465,0
|
|
20240607,115400,9934485,3465,3465,3465,3465,0
|
|
20240607,115300,9934485,3465,3465,3465,3465,0
|
|
20240607,115200,9934485,3465,3465,3465,3465,0
|
|
20240607,115100,9934485,3465,3465,3465,3465,0
|
|
20240607,115000,9934485,3465,3465,3465,3465,0
|
|
20240607,114900,9934485,3465,3465,3465,3465,0
|
|
20240607,114800,9934485,3465,3465,3465,3465,0
|
|
20240607,114700,9934485,3465,3465,3465,3465,0
|
|
20240607,114600,9934485,3465,3465,3465,3465,0
|
|
20240607,114500,9934485,3465,3465,3465,3465,0
|
|
20240607,114400,9934485,3465,3465,3465,3460,6
|
|
20240607,114300,9913705,3460,3460,3460,3460,0
|
|
20240607,114200,9913705,3460,3460,3460,3460,0
|
|
20240607,114100,9913705,3460,3460,3460,3460,0
|
|
20240607,114000,9913705,3460,3460,3460,3460,0
|
|
20240607,113900,9913705,3460,3460,3460,3460,0
|
|
20240607,113800,9913705,3460,3460,3460,3460,0
|
|
20240607,113700,9913705,3460,3460,3460,3460,0
|
|
20240607,113600,9913705,3460,3460,3460,3460,0
|
|
20240607,113500,9913705,3460,3460,3460,3460,0
|
|
20240607,113400,9913705,3460,3460,3460,3460,0
|
|
20240607,113300,9913705,3460,3460,3460,3460,39
|
|
20240607,113200,9778765,3465,3465,3465,3465,1
|
|
20240607,113100,9775300,3460,3460,3460,3460,63
|
|
20240607,113000,9557320,3460,3460,3460,3460,0
|
|
20240607,112900,9557320,3460,3460,3460,3460,0
|
|
20240607,112800,9557320,3460,3460,3460,3460,0
|
|
20240607,112700,9557320,3460,3460,3460,3460,0
|
|
20240607,112600,9557320,3460,3460,3460,3460,0
|
|
20240607,112500,9557320,3460,3460,3460,3460,0
|
|
20240607,112400,9557320,3460,3460,3460,3460,0
|
|
20240607,112300,9557320,3460,3460,3460,3460,0
|
|
20240607,112200,9557320,3460,3460,3460,3460,20
|
|
20240607,112100,9488120,3460,3460,3460,3460,0
|
|
20240607,112000,9488120,3460,3460,3460,3460,0
|
|
20240607,111900,9488120,3460,3460,3460,3460,0
|
|
20240607,111800,9488120,3460,3460,3460,3460,0
|
|
20240607,111700,9488120,3460,3460,3460,3460,0
|
|
20240607,111600,9488120,3460,3460,3460,3460,0
|
|
20240607,111500,9488120,3460,3460,3460,3460,0
|
|
20240607,111400,9488120,3460,3460,3460,3460,0
|
|
20240607,111300,9488120,3460,3460,3460,3460,1
|
|
20240607,111200,9484660,3455,3455,3455,3455,9
|
|
20240607,111100,9453565,3455,3455,3455,3455,11
|
|
20240607,111000,9415560,3455,3455,3455,3455,0
|
|
20240607,110900,9415560,3455,3455,3455,3455,0
|
|
20240607,110800,9415560,3455,3455,3455,3455,0
|
|
20240607,110700,9415560,3455,3455,3455,3455,0
|
|
20240607,110600,9415560,3455,3455,3455,3455,0
|
|
20240607,110500,9415560,3455,3455,3455,3455,0
|
|
20240607,110400,9415560,3455,3455,3455,3455,0
|
|
20240607,110300,9415560,3455,3450,3455,3450,2
|
|
20240607,110200,9408655,3450,3450,3450,3450,6
|
|
20240607,110100,9387955,3455,3455,3455,3455,0
|
|
20240607,110000,9387955,3455,3455,3455,3455,0
|
|
20240607,105900,9387955,3455,3455,3455,3455,1
|
|
20240607,105800,9384500,3435,3435,3435,3435,0
|
|
20240607,105700,9384500,3435,3450,3450,3435,9
|
|
20240607,105600,9353480,3465,3465,3465,3465,0
|
|
20240607,105500,9353480,3465,3465,3465,3465,0
|
|
20240607,105400,9353480,3465,3465,3465,3465,0
|
|
20240607,105300,9353480,3465,3465,3465,3465,0
|
|
20240607,105200,9353480,3465,3465,3465,3465,0
|
|
20240607,105100,9353480,3465,3465,3465,3465,0
|
|
20240607,105000,9353480,3465,3465,3465,3465,0
|
|
20240607,104900,9353480,3465,3465,3465,3465,0
|
|
20240607,104800,9353480,3465,3465,3465,3465,0
|
|
20240607,104700,9353480,3465,3465,3465,3465,6
|
|
20240607,104600,9332690,3435,3435,3435,3435,0
|
|
20240607,104500,9332690,3435,3435,3435,3435,3
|
|
20240607,104400,9322385,3460,3460,3460,3460,0
|
|
20240607,104300,9322385,3460,3460,3460,3460,0
|
|
20240607,104200,9322385,3460,3460,3460,3460,0
|
|
20240607,104100,9322385,3460,3445,3460,3430,126
|
|
20240607,104000,8887015,3430,3435,3435,3430,81
|
|
20240607,103900,8608935,3435,3435,3435,3435,1
|
|
20240607,103800,8605500,3435,3435,3435,3435,2
|
|
20240607,103700,8598630,3435,3435,3435,3435,1
|
|
20240607,103600,8595195,3435,3435,3435,3435,0
|
|
20240607,103500,8595195,3435,3435,3435,3435,0
|
|
20240607,103400,8595195,3435,3435,3435,3435,0
|
|
20240607,103300,8595195,3435,3435,3435,3435,1
|
|
20240607,103200,8591760,3440,3440,3440,3440,1
|
|
20240607,103100,8588320,3450,3450,3450,3450,0
|
|
20240607,103000,8588320,3450,3450,3450,3450,1
|
|
20240607,102900,8584870,3450,3450,3450,3450,1
|
|
20240607,102800,8581420,3450,3450,3450,3450,4
|
|
20240607,102700,8567620,3440,3440,3440,3440,0
|
|
20240607,102600,8567620,3440,3440,3440,3440,0
|
|
20240607,102500,8567620,3440,3465,3465,3440,210
|
|
20240607,102400,7841325,3465,3465,3465,3465,0
|
|
20240607,102300,7841325,3465,3465,3465,3465,0
|
|
20240607,102200,7841325,3465,3465,3465,3465,0
|
|
20240607,102100,7841325,3465,3465,3465,3465,0
|
|
20240607,102000,7841325,3465,3465,3465,3465,0
|
|
20240607,101900,7841325,3465,3465,3465,3465,2
|
|
20240607,101800,7834395,3465,3465,3465,3465,0
|
|
20240607,101700,7834395,3465,3465,3465,3465,2
|
|
20240607,101600,7827465,3465,3470,3470,3465,13
|
|
20240607,101500,7782400,3475,3475,3475,3475,0
|
|
20240607,101400,7782400,3475,3475,3475,3475,0
|
|
20240607,101300,7782400,3475,3475,3475,3475,25
|
|
20240607,101200,7695525,3480,3480,3480,3480,0
|
|
20240607,101100,7695525,3480,3480,3480,3480,0
|
|
20240607,101000,7695525,3480,3480,3480,3480,0
|
|
20240607,100900,7695525,3480,3480,3480,3480,0
|
|
20240607,100800,7695525,3480,3480,3480,3480,0
|
|
20240607,100700,7695525,3480,3480,3480,3480,0
|
|
20240607,100600,7695525,3480,3480,3480,3480,0
|
|
20240607,100500,7695525,3480,3480,3480,3480,0
|
|
20240607,100400,7695525,3480,3480,3480,3480,0
|
|
20240607,100300,7695525,3480,3480,3480,3480,0
|
|
20240607,100200,7695525,3480,3480,3480,3480,0
|
|
20240607,100100,7695525,3480,3480,3480,3480,1
|
|
20240607,100000,7692045,3480,3480,3480,3480,2
|
|
20240607,095900,7685085,3480,3480,3480,3480,0
|
|
20240607,095800,7685085,3480,3480,3480,3480,2
|
|
20240607,095700,7678125,3480,3480,3480,3480,3
|
|
20240607,095600,7667685,3485,3485,3485,3485,0
|
|
20240607,095500,7667685,3485,3485,3485,3485,0
|
|
20240607,095400,7667685,3485,3485,3485,3485,0
|
|
20240607,095300,7667685,3485,3485,3485,3485,0
|
|
20240607,095200,7667685,3485,3485,3485,3485,0
|
|
20240607,095100,7667685,3485,3480,3485,3480,250
|
|
20240607,095000,6796460,3485,3485,3485,3485,0
|
|
20240607,094900,6796460,3485,3485,3485,3485,0
|
|
20240607,094800,6796460,3485,3485,3485,3485,0
|
|
20240607,094700,6796460,3485,3485,3485,3485,0
|
|
20240607,094600,6796460,3485,3485,3485,3485,0
|
|
20240607,094500,6796460,3485,3485,3485,3485,10
|
|
20240607,094400,6761610,3480,3480,3480,3480,6
|
|
20240607,094300,6740730,3485,3485,3485,3485,0
|
|
20240607,094200,6740730,3485,3480,3485,3480,10
|
|
20240607,094100,6705905,3485,3485,3485,3485,0
|
|
20240607,094000,6705905,3485,3485,3485,3485,0
|
|
20240607,093900,6705905,3485,3485,3485,3485,189
|
|
20240607,093800,6047240,3485,3485,3485,3485,0
|
|
20240607,093700,6047240,3485,3485,3485,3485,0
|
|
20240607,093600,6047240,3485,3485,3485,3485,0
|
|
20240607,093500,6047240,3485,3485,3485,3485,0
|
|
20240607,093400,6047240,3485,3485,3485,3485,12
|
|
20240607,093300,6005420,3485,3485,3485,3485,0
|
|
20240607,093200,6005420,3485,3485,3485,3485,0
|
|
20240607,093100,6005420,3485,3485,3485,3485,0
|
|
20240607,093000,6005420,3485,3485,3485,3485,0
|
|
20240607,092900,6005420,3485,3485,3485,3485,0
|
|
20240607,092800,6005420,3485,3485,3485,3485,0
|
|
20240607,092700,6005420,3485,3485,3485,3485,0
|
|
20240607,092600,6005420,3485,3485,3485,3485,0
|
|
20240607,092500,6005420,3485,3485,3485,3485,0
|
|
20240607,092400,6005420,3485,3485,3485,3485,1353
|
|
20240607,092300,1290215,3485,3485,3485,3485,0
|
|
20240607,092200,1290215,3485,3485,3485,3485,0
|
|
20240607,092100,1290215,3485,3485,3485,3485,0
|
|
20240607,092000,1290215,3485,3485,3485,3485,0
|
|
20240607,091900,1290215,3485,3485,3485,3485,0
|
|
20240607,091800,1290215,3485,3485,3485,3485,0
|
|
20240607,091700,1290215,3485,3485,3485,3485,0
|
|
20240607,091600,1290215,3485,3485,3485,3485,0
|
|
20240607,091500,1290215,3485,3485,3485,3485,93
|
|
20240607,091400,966110,3485,3485,3485,3485,0
|
|
20240607,091300,966110,3485,3485,3485,3485,0
|
|
20240607,091200,966110,3485,3485,3485,3485,160
|
|
20240607,091100,408510,3490,3490,3490,3490,0
|
|
20240607,091000,408510,3490,3490,3490,3490,0
|
|
20240607,090900,408510,3490,3490,3490,3490,0
|
|
20240607,090800,408510,3490,3490,3490,3490,0
|
|
20240607,090700,408510,3490,3490,3490,3490,0
|
|
20240607,090600,408510,3490,3490,3490,3490,0
|
|
20240607,090500,408510,3490,3490,3490,3490,1
|
|
20240607,090400,405020,3460,3460,3460,3460,60
|
|
20240607,090300,197420,3460,3460,3460,3460,0
|
|
20240607,090200,197420,3460,3460,3460,3460,0
|
|
20240607,090100,197420,3460,3460,3460,3460,49
|
|
20240607,090000,27880,3485,3485,3485,3485,8
|