628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,192500,82451495,3320,3320,3320,3320,766
|
|
20240603,192400,82451495,3320,3320,3320,3320,0
|
|
20240603,192300,82451495,3320,3320,3320,3320,0
|
|
20240603,192200,82451495,3320,3320,3320,3320,0
|
|
20240603,192100,82451495,3320,3320,3320,3320,0
|
|
20240603,192000,82451495,3320,3320,3320,3320,0
|
|
20240603,191900,82451495,3320,3320,3320,3320,0
|
|
20240603,191800,82451495,3320,3320,3320,3320,0
|
|
20240603,191700,82451495,3320,3320,3320,3320,0
|
|
20240603,191600,82451495,3320,3320,3320,3320,0
|
|
20240603,191500,82451495,3320,3320,3320,3320,0
|
|
20240603,191400,82451495,3320,3320,3320,3320,0
|
|
20240603,191300,82451495,3320,3320,3320,3320,0
|
|
20240603,191200,82451495,3320,3320,3320,3320,0
|
|
20240603,191100,82451495,3320,3320,3320,3320,0
|
|
20240603,191000,82451495,3320,3320,3320,3320,0
|
|
20240603,190900,82451495,3320,3320,3320,3320,0
|
|
20240603,190800,82451495,3320,3320,3320,3320,0
|
|
20240603,190700,82451495,3320,3320,3320,3320,0
|
|
20240603,190600,82451495,3320,3320,3320,3320,0
|
|
20240603,190500,82451495,3320,3320,3320,3320,0
|
|
20240603,190400,82451495,3320,3320,3320,3320,0
|
|
20240603,190300,82451495,3320,3320,3320,3320,0
|
|
20240603,190200,82451495,3320,3320,3320,3320,0
|
|
20240603,190100,82451495,3320,3320,3320,3320,0
|
|
20240603,190000,82451495,3320,3320,3320,3320,0
|
|
20240603,185900,82451495,3320,3320,3320,3320,0
|
|
20240603,185800,82451495,3320,3320,3320,3320,0
|
|
20240603,185700,82451495,3320,3320,3320,3320,0
|
|
20240603,185600,82451495,3320,3320,3320,3320,0
|
|
20240603,185500,82451495,3320,3320,3320,3320,766
|
|
20240603,185400,82451495,3320,3320,3320,3320,0
|
|
20240603,185300,82451495,3320,3320,3320,3320,0
|
|
20240603,185200,82451495,3320,3320,3320,3320,0
|
|
20240603,185100,82451495,3320,3320,3320,3320,0
|
|
20240603,185000,82451495,3320,3320,3320,3320,0
|
|
20240603,184900,82451495,3320,3320,3320,3320,0
|
|
20240603,184800,82451495,3320,3320,3320,3320,0
|
|
20240603,184700,82451495,3320,3320,3320,3320,0
|
|
20240603,184600,82451495,3320,3320,3320,3320,0
|
|
20240603,184500,82451495,3320,3320,3320,3320,0
|
|
20240603,184400,82451495,3320,3320,3320,3320,0
|
|
20240603,184300,82451495,3320,3320,3320,3320,0
|
|
20240603,184200,82451495,3320,3320,3320,3320,0
|
|
20240603,184100,82451495,3320,3320,3320,3320,0
|
|
20240603,184000,82451495,3320,3320,3320,3320,0
|
|
20240603,183900,82451495,3320,3320,3320,3320,0
|
|
20240603,183800,82451495,3320,3320,3320,3320,0
|
|
20240603,183700,82451495,3320,3320,3320,3320,0
|
|
20240603,183600,82451495,3320,3320,3320,3320,0
|
|
20240603,183500,82451495,3320,3320,3320,3320,0
|
|
20240603,183400,82451495,3320,3320,3320,3320,0
|
|
20240603,183300,82451495,3320,3320,3320,3320,0
|
|
20240603,183200,82451495,3320,3320,3320,3320,0
|
|
20240603,183100,82451495,3320,3320,3320,3320,0
|
|
20240603,183000,82451495,3320,3320,3320,3320,0
|
|
20240603,182900,82451495,3320,3320,3320,3320,0
|
|
20240603,182800,82451495,3320,3320,3320,3320,0
|
|
20240603,182700,82451495,3320,3320,3320,3320,0
|
|
20240603,182600,82451495,3320,3320,3320,3320,0
|
|
20240603,182500,82451495,3320,3320,3320,3320,766
|
|
20240603,182400,82451495,3320,3320,3320,3320,0
|
|
20240603,182300,82451495,3320,3320,3320,3320,0
|
|
20240603,182200,82451495,3320,3320,3320,3320,0
|
|
20240603,182100,82451495,3320,3320,3320,3320,0
|
|
20240603,182000,82451495,3320,3320,3320,3320,0
|
|
20240603,181900,82451495,3320,3320,3320,3320,0
|
|
20240603,181800,82451495,3320,3320,3320,3320,0
|
|
20240603,181700,82451495,3320,3320,3320,3320,0
|
|
20240603,181600,82451495,3320,3320,3320,3320,0
|
|
20240603,181500,82451495,3320,3320,3320,3320,0
|
|
20240603,181400,82451495,3320,3320,3320,3320,0
|
|
20240603,181300,82451495,3320,3320,3320,3320,0
|
|
20240603,181200,82451495,3320,3320,3320,3320,0
|
|
20240603,181100,82451495,3320,3320,3320,3320,0
|
|
20240603,181000,82451495,3320,3320,3320,3320,0
|
|
20240603,180900,82451495,3320,3320,3320,3320,0
|
|
20240603,180800,82451495,3320,3320,3320,3320,0
|
|
20240603,180700,82451495,3320,3320,3320,3320,0
|
|
20240603,180600,82451495,3320,3320,3320,3320,0
|
|
20240603,180500,82451495,3320,3320,3320,3320,0
|
|
20240603,180400,82451495,3320,3320,3320,3320,0
|
|
20240603,180300,82451495,3320,3320,3320,3320,0
|
|
20240603,180200,82451495,3320,3320,3320,3320,0
|
|
20240603,180100,82451495,3320,3320,3320,3320,0
|
|
20240603,180000,82451495,3320,3320,3320,3320,0
|
|
20240603,175900,82451495,3320,3320,3320,3320,0
|
|
20240603,175800,82451495,3320,3320,3320,3320,0
|
|
20240603,175700,82451495,3320,3320,3320,3320,0
|
|
20240603,175600,82451495,3320,3320,3320,3320,0
|
|
20240603,175500,82451495,3320,3320,3320,3320,766
|
|
20240603,175400,82451495,3320,3320,3320,3320,0
|
|
20240603,175300,82451495,3320,3320,3320,3320,0
|
|
20240603,175200,82451495,3320,3320,3320,3320,0
|
|
20240603,175100,82451495,3320,3320,3320,3320,0
|
|
20240603,175000,82451495,3320,3320,3320,3320,0
|
|
20240603,174900,82451495,3320,3320,3320,3320,0
|
|
20240603,174800,82451495,3320,3320,3320,3320,0
|
|
20240603,174700,82451495,3320,3320,3320,3320,0
|
|
20240603,174600,82451495,3320,3320,3320,3320,0
|
|
20240603,174500,82451495,3320,3320,3320,3320,0
|
|
20240603,174400,82451495,3320,3320,3320,3320,0
|
|
20240603,174300,82451495,3320,3320,3320,3320,0
|
|
20240603,174200,82451495,3320,3320,3320,3320,0
|
|
20240603,174100,82451495,3320,3320,3320,3320,0
|
|
20240603,174000,82451495,3320,3320,3320,3320,0
|
|
20240603,173900,82451495,3320,3320,3320,3320,0
|
|
20240603,173800,82451495,3320,3320,3320,3320,0
|
|
20240603,173700,82451495,3320,3320,3320,3320,0
|
|
20240603,173600,82451495,3320,3320,3320,3320,0
|
|
20240603,173500,82451495,3320,3320,3320,3320,0
|
|
20240603,173400,82451495,3320,3320,3320,3320,0
|
|
20240603,173300,82451495,3320,3320,3320,3320,0
|
|
20240603,173200,82451495,3320,3320,3320,3320,0
|
|
20240603,173100,82451495,3320,3320,3320,3320,0
|
|
20240603,173000,82451495,3320,3320,3320,3320,0
|
|
20240603,172900,82451495,3320,3320,3320,3320,0
|
|
20240603,172800,82451495,3320,3320,3320,3320,0
|
|
20240603,172700,82451495,3320,3320,3320,3320,0
|
|
20240603,172600,82451495,3320,3320,3320,3320,0
|
|
20240603,172500,82451495,3320,3320,3320,3320,766
|
|
20240603,172400,82451495,3320,3320,3320,3320,0
|
|
20240603,172300,82451495,3320,3320,3320,3320,0
|
|
20240603,172200,82451495,3320,3320,3320,3320,0
|
|
20240603,172100,82451495,3320,3320,3320,3320,0
|
|
20240603,172000,82451495,3320,3320,3320,3320,0
|
|
20240603,171900,82451495,3320,3320,3320,3320,0
|
|
20240603,171800,82451495,3320,3320,3320,3320,0
|
|
20240603,171700,82451495,3320,3320,3320,3320,0
|
|
20240603,171600,82451495,3320,3320,3320,3320,0
|
|
20240603,171500,82451495,3320,3320,3320,3320,0
|
|
20240603,171400,82451495,3320,3320,3320,3320,0
|
|
20240603,171300,82451495,3320,3320,3320,3320,0
|
|
20240603,171200,82451495,3320,3320,3320,3320,0
|
|
20240603,171100,82451495,3320,3320,3320,3320,0
|
|
20240603,171000,82451495,3320,3320,3320,3320,0
|
|
20240603,170900,82451495,3320,3320,3320,3320,0
|
|
20240603,170800,82451495,3320,3320,3320,3320,0
|
|
20240603,170700,82451495,3320,3320,3320,3320,0
|
|
20240603,170600,82451495,3320,3320,3320,3320,0
|
|
20240603,170500,82451495,3320,3320,3320,3320,0
|
|
20240603,170400,82451495,3320,3320,3320,3320,0
|
|
20240603,170300,82451495,3320,3320,3320,3320,0
|
|
20240603,170200,82451495,3320,3320,3320,3320,0
|
|
20240603,170100,82451495,3320,3320,3320,3320,0
|
|
20240603,170000,82451495,3320,3320,3320,3320,0
|
|
20240603,165900,82451495,3320,3320,3320,3320,0
|
|
20240603,165800,82451495,3320,3320,3320,3320,0
|
|
20240603,165700,82451495,3320,3320,3320,3320,0
|
|
20240603,165600,82451495,3320,3320,3320,3320,0
|
|
20240603,165500,82451495,3320,3320,3320,3320,766
|
|
20240603,165400,82451495,3320,3320,3320,3320,0
|
|
20240603,165300,82451495,3320,3320,3320,3320,0
|
|
20240603,165200,82451495,3320,3320,3320,3320,0
|
|
20240603,165100,82451495,3320,3320,3320,3320,0
|
|
20240603,165000,82451495,3320,3320,3320,3320,0
|
|
20240603,164900,82451495,3320,3320,3320,3320,0
|
|
20240603,164800,82451495,3320,3320,3320,3320,0
|
|
20240603,164700,82451495,3320,3320,3320,3320,0
|
|
20240603,164600,82451495,3320,3320,3320,3320,0
|
|
20240603,164500,82451495,3320,3320,3320,3320,0
|
|
20240603,164400,82451495,3320,3320,3320,3320,0
|
|
20240603,164300,82451495,3320,3320,3320,3320,0
|
|
20240603,164200,82451495,3320,3320,3320,3320,0
|
|
20240603,164100,82451495,3320,3320,3320,3320,0
|
|
20240603,164000,82451495,3320,3320,3320,3320,0
|
|
20240603,163900,82451495,3320,3320,3320,3320,0
|
|
20240603,163800,82451495,3320,3320,3320,3320,0
|
|
20240603,163700,82451495,3320,3320,3320,3320,0
|
|
20240603,163600,82451495,3320,3320,3320,3320,0
|
|
20240603,163500,82451495,3320,3320,3320,3320,0
|
|
20240603,163400,82451495,3320,3320,3320,3320,0
|
|
20240603,163300,82451495,3320,3320,3320,3320,0
|
|
20240603,163200,82451495,3320,3320,3320,3320,0
|
|
20240603,163100,82451495,3320,3320,3320,3320,0
|
|
20240603,163000,82451495,3320,3320,3320,3320,0
|
|
20240603,162900,82451495,3320,3320,3320,3320,0
|
|
20240603,162800,82451495,3320,3320,3320,3320,0
|
|
20240603,162700,82451495,3320,3320,3320,3320,0
|
|
20240603,162600,82451495,3320,3320,3320,3320,0
|
|
20240603,162500,82451495,3320,3320,3320,3320,766
|
|
20240603,162400,82451495,3320,3320,3320,3320,0
|
|
20240603,162300,82451495,3320,3320,3320,3320,0
|
|
20240603,162200,82451495,3320,3320,3320,3320,0
|
|
20240603,162100,82451495,3320,3320,3320,3320,0
|
|
20240603,162000,82451495,3320,3320,3320,3320,0
|
|
20240603,161900,82451495,3320,3320,3320,3320,0
|
|
20240603,161800,82451495,3320,3320,3320,3320,0
|
|
20240603,161700,82451495,3320,3320,3320,3320,0
|
|
20240603,161600,82451495,3320,3320,3320,3320,0
|
|
20240603,161500,82451495,3320,3320,3320,3320,0
|
|
20240603,161400,82451495,3320,3320,3320,3320,0
|
|
20240603,161300,82451495,3320,3320,3320,3320,0
|
|
20240603,161200,82451495,3320,3320,3320,3320,0
|
|
20240603,161100,82451495,3320,3320,3320,3320,0
|
|
20240603,161000,82451495,3320,3320,3320,3320,0
|
|
20240603,160900,82451495,3320,3320,3320,3320,0
|
|
20240603,160800,82451495,3320,3320,3320,3320,0
|
|
20240603,160700,82451495,3320,3320,3320,3320,0
|
|
20240603,160600,82451495,3320,3320,3320,3320,0
|
|
20240603,160500,82451495,3320,3320,3320,3320,0
|
|
20240603,160400,82451495,3320,3320,3320,3320,0
|
|
20240603,160300,82451495,3320,3320,3320,3320,0
|
|
20240603,160200,82451495,3320,3320,3320,3320,0
|
|
20240603,160100,82451495,3320,3320,3320,3320,0
|
|
20240603,160000,82451495,3320,3320,3320,3320,0
|
|
20240603,155900,82451495,3320,3320,3320,3320,0
|
|
20240603,155800,82451495,3320,3320,3320,3320,0
|
|
20240603,155700,82451495,3320,3320,3320,3320,0
|
|
20240603,155600,82451495,3320,3320,3320,3320,0
|
|
20240603,155500,82451495,3320,3320,3320,3320,766
|
|
20240603,155400,82451495,3320,3320,3320,3320,0
|
|
20240603,155300,82451495,3320,3320,3320,3320,0
|
|
20240603,155200,82451495,3320,3320,3320,3320,0
|
|
20240603,155100,82451495,3320,3320,3320,3320,0
|
|
20240603,155000,82451495,3320,3320,3320,3320,0
|
|
20240603,154900,82451495,3320,3320,3320,3320,0
|
|
20240603,154800,82451495,3320,3320,3320,3320,0
|
|
20240603,154700,82451495,3320,3320,3320,3320,0
|
|
20240603,154600,82451495,3320,3320,3320,3320,0
|
|
20240603,154500,82451495,3320,3320,3320,3320,0
|
|
20240603,154400,82451495,3320,3320,3320,3320,0
|
|
20240603,154300,82451495,3320,3320,3320,3320,0
|
|
20240603,154200,82451495,3320,3320,3320,3320,0
|
|
20240603,154100,82451495,3320,3320,3320,3320,0
|
|
20240603,154000,82451495,3320,3320,3320,3320,0
|
|
20240603,153900,82451495,3320,3320,3320,3320,0
|
|
20240603,153800,82451495,3320,3320,3320,3320,0
|
|
20240603,153700,82451495,3320,3320,3320,3320,0
|
|
20240603,153600,82451495,3320,3320,3320,3320,0
|
|
20240603,153500,82451495,3320,3320,3320,3320,0
|
|
20240603,153400,82451495,3320,3320,3320,3320,0
|
|
20240603,153300,82451495,3320,3320,3320,3320,0
|
|
20240603,153200,82451495,3320,3320,3320,3320,0
|
|
20240603,153100,82451495,3320,3320,3320,3320,0
|
|
20240603,153000,82451495,3320,3320,3320,3320,766
|
|
20240603,152900,79908375,3325,3325,3325,3325,0
|
|
20240603,152800,79908375,3325,3325,3325,3325,0
|
|
20240603,152700,79908375,3325,3325,3325,3325,0
|
|
20240603,152600,79908375,3325,3325,3325,3325,0
|
|
20240603,152500,79908375,3325,3325,3325,3325,0
|
|
20240603,152400,79908375,3325,3325,3325,3325,0
|
|
20240603,152300,79908375,3325,3325,3325,3325,0
|
|
20240603,152200,79908375,3325,3325,3325,3325,0
|
|
20240603,152100,79908375,3325,3325,3325,3325,0
|
|
20240603,152000,79908375,3325,3325,3325,3325,0
|
|
20240603,151900,79908375,3325,3325,3330,3325,365
|
|
20240603,151800,78694295,3330,3330,3330,3330,110
|
|
20240603,151700,78327995,3330,3330,3330,3330,3
|
|
20240603,151600,78318005,3340,3340,3340,3340,0
|
|
20240603,151500,78318005,3340,3330,3340,3330,152
|
|
20240603,151400,77811835,3330,3330,3330,3330,7
|
|
20240603,151300,77788525,3340,3340,3340,3340,0
|
|
20240603,151200,77788525,3340,3340,3340,3340,0
|
|
20240603,151100,77788525,3340,3340,3340,3340,0
|
|
20240603,151000,77788525,3340,3340,3340,3340,0
|
|
20240603,150900,77788525,3340,3335,3340,3330,155
|
|
20240603,150800,77271185,3335,3335,3335,3335,0
|
|
20240603,150700,77271185,3335,3335,3335,3335,0
|
|
20240603,150600,77271185,3335,3335,3335,3335,23
|
|
20240603,150500,77194480,3335,3335,3335,3335,36
|
|
20240603,150400,77074420,3340,3340,3340,3340,0
|
|
20240603,150300,77074420,3340,3340,3340,3340,0
|
|
20240603,150200,77074420,3340,3340,3340,3340,0
|
|
20240603,150100,77074420,3340,3340,3340,3340,0
|
|
20240603,150000,77074420,3340,3340,3340,3340,100
|
|
20240603,145900,76740420,3335,3335,3335,3335,0
|
|
20240603,145800,76740420,3335,3335,3335,3335,26
|
|
20240603,145700,76653710,3340,3340,3340,3340,0
|
|
20240603,145600,76653710,3340,3340,3340,3340,0
|
|
20240603,145500,76653710,3340,3340,3340,3340,0
|
|
20240603,145400,76653710,3340,3340,3340,3340,0
|
|
20240603,145300,76653710,3340,3340,3340,3340,0
|
|
20240603,145200,76653710,3340,3340,3340,3340,13
|
|
20240603,145100,76610290,3340,3340,3340,3340,0
|
|
20240603,145000,76610290,3340,3340,3340,3340,0
|
|
20240603,144900,76610290,3340,3340,3340,3340,0
|
|
20240603,144800,76610290,3340,3340,3340,3340,0
|
|
20240603,144700,76610290,3340,3340,3340,3340,0
|
|
20240603,144600,76610290,3340,3340,3340,3340,0
|
|
20240603,144500,76610290,3340,3340,3340,3340,0
|
|
20240603,144400,76610290,3340,3340,3340,3340,0
|
|
20240603,144300,76610290,3340,3340,3340,3340,0
|
|
20240603,144200,76610290,3340,3340,3340,3340,0
|
|
20240603,144100,76610290,3340,3340,3340,3340,0
|
|
20240603,144000,76610290,3340,3340,3340,3340,0
|
|
20240603,143900,76610290,3340,3340,3340,3340,20
|
|
20240603,143800,76543490,3335,3335,3335,3335,0
|
|
20240603,143700,76543490,3335,3335,3335,3335,0
|
|
20240603,143600,76543490,3335,3335,3335,3335,0
|
|
20240603,143500,76543490,3335,3335,3335,3335,0
|
|
20240603,143400,76543490,3335,3335,3335,3335,0
|
|
20240603,143300,76543490,3335,3335,3335,3335,0
|
|
20240603,143200,76543490,3335,3335,3335,3335,0
|
|
20240603,143100,76543490,3335,3335,3335,3335,0
|
|
20240603,143000,76543490,3335,3335,3335,3335,0
|
|
20240603,142900,76543490,3335,3335,3335,3335,0
|
|
20240603,142800,76543490,3335,3335,3335,3335,0
|
|
20240603,142700,76543490,3335,3335,3335,3335,0
|
|
20240603,142600,76543490,3335,3335,3335,3335,0
|
|
20240603,142500,76543490,3335,3335,3335,3335,0
|
|
20240603,142400,76543490,3335,3335,3335,3335,0
|
|
20240603,142300,76543490,3335,3335,3335,3335,0
|
|
20240603,142200,76543490,3335,3335,3335,3335,0
|
|
20240603,142100,76543490,3335,3335,3335,3335,0
|
|
20240603,142000,76543490,3335,3335,3335,3335,0
|
|
20240603,141900,76543490,3335,3335,3335,3335,0
|
|
20240603,141800,76543490,3335,3335,3335,3335,0
|
|
20240603,141700,76543490,3335,3335,3335,3335,551
|
|
20240603,141600,74705905,3335,3335,3335,3335,0
|
|
20240603,141500,74705905,3335,3335,3335,3335,0
|
|
20240603,141400,74705905,3335,3335,3335,3335,1
|
|
20240603,141300,74702570,3335,3335,3335,3335,20
|
|
20240603,141200,74635870,3335,3335,3335,3335,0
|
|
20240603,141100,74635870,3335,3335,3335,3335,0
|
|
20240603,141000,74635870,3335,3335,3335,3335,100
|
|
20240603,140900,74302370,3335,3335,3335,3335,0
|
|
20240603,140800,74302370,3335,3335,3335,3335,0
|
|
20240603,140700,74302370,3335,3335,3335,3335,0
|
|
20240603,140600,74302370,3335,3335,3335,3335,0
|
|
20240603,140500,74302370,3335,3335,3335,3335,0
|
|
20240603,140400,74302370,3335,3335,3335,3335,0
|
|
20240603,140300,74302370,3335,3335,3335,3335,0
|
|
20240603,140200,74302370,3335,3335,3335,3335,2
|
|
20240603,140100,74295700,3330,3330,3330,3330,0
|
|
20240603,140000,74295700,3330,3330,3330,3330,0
|
|
20240603,135900,74295700,3330,3330,3330,3330,0
|
|
20240603,135800,74295700,3330,3330,3330,3330,119
|
|
20240603,135700,73899430,3335,3335,3335,3335,15
|
|
20240603,135600,73849405,3330,3325,3330,3325,167
|
|
20240603,135500,73293300,3310,3310,3310,3310,0
|
|
20240603,135400,73293300,3310,3320,3320,3310,2069
|
|
20240603,135300,66433685,3320,3320,3320,3320,0
|
|
20240603,135200,66433685,3320,3320,3320,3320,29
|
|
20240603,135100,66337405,3315,3315,3315,3315,0
|
|
20240603,135000,66337405,3315,3315,3315,3315,0
|
|
20240603,134900,66337405,3315,3315,3315,3315,1
|
|
20240603,134800,66334090,3320,3320,3320,3320,234
|
|
20240603,134700,65557210,3350,3350,3350,3350,0
|
|
20240603,134600,65557210,3350,3350,3350,3350,0
|
|
20240603,134500,65557210,3350,3350,3350,3350,0
|
|
20240603,134400,65557210,3350,3350,3350,3350,0
|
|
20240603,134300,65557210,3350,3340,3350,3310,4563
|
|
20240603,134200,50386035,3340,3340,3340,3340,0
|
|
20240603,134100,50386035,3340,3340,3340,3340,1
|
|
20240603,134000,50382695,3365,3365,3365,3365,0
|
|
20240603,133900,50382695,3365,3365,3365,3365,0
|
|
20240603,133800,50382695,3365,3365,3365,3365,0
|
|
20240603,133700,50382695,3365,3365,3365,3365,0
|
|
20240603,133600,50382695,3365,3365,3365,3365,0
|
|
20240603,133500,50382695,3365,3365,3365,3365,0
|
|
20240603,133400,50382695,3365,3365,3365,3365,0
|
|
20240603,133300,50382695,3365,3365,3365,3365,0
|
|
20240603,133200,50382695,3365,3365,3365,3365,0
|
|
20240603,133100,50382695,3365,3365,3365,3365,0
|
|
20240603,133000,50382695,3365,3365,3365,3365,0
|
|
20240603,132900,50382695,3365,3365,3365,3365,0
|
|
20240603,132800,50382695,3365,3365,3365,3365,0
|
|
20240603,132700,50382695,3365,3365,3365,3365,0
|
|
20240603,132600,50382695,3365,3365,3365,3365,0
|
|
20240603,132500,50382695,3365,3365,3365,3365,0
|
|
20240603,132400,50382695,3365,3365,3365,3365,0
|
|
20240603,132300,50382695,3365,3365,3365,3365,0
|
|
20240603,132200,50382695,3365,3365,3365,3365,0
|
|
20240603,132100,50382695,3365,3365,3365,3365,0
|
|
20240603,132000,50382695,3365,3365,3365,3365,0
|
|
20240603,131900,50382695,3365,3365,3365,3365,0
|
|
20240603,131800,50382695,3365,3365,3365,3365,0
|
|
20240603,131700,50382695,3365,3365,3365,3365,0
|
|
20240603,131600,50382695,3365,3365,3365,3365,0
|
|
20240603,131500,50382695,3365,3365,3365,3365,0
|
|
20240603,131400,50382695,3365,3365,3365,3365,0
|
|
20240603,131300,50382695,3365,3365,3365,3365,0
|
|
20240603,131200,50382695,3365,3365,3365,3365,0
|
|
20240603,131100,50382695,3365,3365,3365,3365,0
|
|
20240603,131000,50382695,3365,3365,3365,3365,0
|
|
20240603,130900,50382695,3365,3365,3365,3365,0
|
|
20240603,130800,50382695,3365,3365,3365,3365,0
|
|
20240603,130700,50382695,3365,3365,3365,3365,0
|
|
20240603,130600,50382695,3365,3365,3365,3365,0
|
|
20240603,130500,50382695,3365,3365,3365,3365,0
|
|
20240603,130400,50382695,3365,3365,3365,3365,0
|
|
20240603,130300,50382695,3365,3365,3365,3365,0
|
|
20240603,130200,50382695,3365,3365,3365,3365,0
|
|
20240603,130100,50382695,3365,3365,3365,3365,0
|
|
20240603,130000,50382695,3365,3365,3365,3365,0
|
|
20240603,125900,50382695,3365,3365,3365,3365,0
|
|
20240603,125800,50382695,3365,3365,3365,3365,0
|
|
20240603,125700,50382695,3365,3365,3365,3365,0
|
|
20240603,125600,50382695,3365,3365,3365,3365,1
|
|
20240603,125500,50379330,3360,3360,3360,3360,46
|
|
20240603,125400,50224770,3360,3360,3360,3360,1
|
|
20240603,125300,50221410,3355,3355,3355,3355,0
|
|
20240603,125200,50221410,3355,3355,3355,3355,254
|
|
20240603,125100,49369240,3355,3355,3355,3355,0
|
|
20240603,125000,49369240,3355,3355,3355,3355,10
|
|
20240603,124900,49335690,3335,3335,3335,3335,0
|
|
20240603,124800,49335690,3335,3335,3335,3335,0
|
|
20240603,124700,49335690,3335,3335,3335,3335,0
|
|
20240603,124600,49335690,3335,3335,3335,3335,0
|
|
20240603,124500,49335690,3335,3335,3335,3335,0
|
|
20240603,124400,49335690,3335,3335,3335,3335,0
|
|
20240603,124300,49335690,3335,3335,3335,3335,0
|
|
20240603,124200,49335690,3335,3335,3335,3335,0
|
|
20240603,124100,49335690,3335,3335,3335,3335,0
|
|
20240603,124000,49335690,3335,3335,3335,3335,39
|
|
20240603,123900,49205625,3335,3335,3335,3335,0
|
|
20240603,123800,49205625,3335,3335,3335,3335,0
|
|
20240603,123700,49205625,3335,3335,3335,3335,0
|
|
20240603,123600,49205625,3335,3335,3335,3335,0
|
|
20240603,123500,49205625,3335,3335,3335,3335,0
|
|
20240603,123400,49205625,3335,3335,3335,3335,0
|
|
20240603,123300,49205625,3335,3335,3335,3335,0
|
|
20240603,123200,49205625,3335,3335,3335,3335,83
|
|
20240603,123100,48928820,3335,3335,3335,3335,59
|
|
20240603,123000,48732055,3335,3335,3335,3335,0
|
|
20240603,122900,48732055,3335,3335,3335,3335,0
|
|
20240603,122800,48732055,3335,3335,3335,3335,0
|
|
20240603,122700,48732055,3335,3335,3335,3335,0
|
|
20240603,122600,48732055,3335,3335,3335,3335,0
|
|
20240603,122500,48732055,3335,3335,3335,3335,0
|
|
20240603,122400,48732055,3335,3335,3335,3335,0
|
|
20240603,122300,48732055,3335,3335,3335,3335,0
|
|
20240603,122200,48732055,3335,3335,3335,3335,0
|
|
20240603,122100,48732055,3335,3335,3335,3335,0
|
|
20240603,122000,48732055,3335,3335,3335,3335,0
|
|
20240603,121900,48732055,3335,3335,3335,3335,0
|
|
20240603,121800,48732055,3335,3335,3335,3335,0
|
|
20240603,121700,48732055,3335,3335,3335,3335,0
|
|
20240603,121600,48732055,3335,3335,3335,3335,424
|
|
20240603,121500,47318015,3335,3335,3335,3335,0
|
|
20240603,121400,47318015,3335,3335,3335,3335,0
|
|
20240603,121300,47318015,3335,3335,3335,3335,0
|
|
20240603,121200,47318015,3335,3335,3335,3335,0
|
|
20240603,121100,47318015,3335,3335,3335,3335,0
|
|
20240603,121000,47318015,3335,3335,3335,3335,0
|
|
20240603,120900,47318015,3335,3335,3335,3335,0
|
|
20240603,120800,47318015,3335,3335,3335,3335,0
|
|
20240603,120700,47318015,3335,3335,3335,3335,0
|
|
20240603,120600,47318015,3335,3335,3335,3335,0
|
|
20240603,120500,47318015,3335,3335,3335,3335,0
|
|
20240603,120400,47318015,3335,3335,3335,3335,0
|
|
20240603,120300,47318015,3335,3335,3335,3335,0
|
|
20240603,120200,47318015,3335,3335,3335,3335,0
|
|
20240603,120100,47318015,3335,3335,3335,3335,0
|
|
20240603,120000,47318015,3335,3335,3335,3335,0
|
|
20240603,115900,47318015,3335,3335,3335,3335,2
|
|
20240603,115800,47311345,3335,3335,3335,3335,0
|
|
20240603,115700,47311345,3335,3335,3335,3335,0
|
|
20240603,115600,47311345,3335,3335,3335,3335,0
|
|
20240603,115500,47311345,3335,3335,3335,3335,0
|
|
20240603,115400,47311345,3335,3345,3345,3335,66
|
|
20240603,115300,47090585,3330,3330,3330,3330,0
|
|
20240603,115200,47090585,3330,3330,3330,3330,0
|
|
20240603,115100,47090585,3330,3330,3330,3330,0
|
|
20240603,115000,47090585,3330,3330,3330,3330,0
|
|
20240603,114900,47090585,3330,3330,3330,3330,0
|
|
20240603,114800,47090585,3330,3330,3330,3330,1
|
|
20240603,114700,47087255,3330,3330,3330,3330,0
|
|
20240603,114600,47087255,3330,3330,3330,3330,0
|
|
20240603,114500,47087255,3330,3330,3330,3330,0
|
|
20240603,114400,47087255,3330,3330,3330,3330,0
|
|
20240603,114300,47087255,3330,3330,3330,3330,1
|
|
20240603,114200,47083925,3345,3345,3345,3345,233
|
|
20240603,114100,46304540,3330,3330,3330,3330,0
|
|
20240603,114000,46304540,3330,3330,3330,3330,0
|
|
20240603,113900,46304540,3330,3330,3330,3330,0
|
|
20240603,113800,46304540,3330,3330,3330,3330,277
|
|
20240603,113700,45382130,3330,3330,3330,3330,1
|
|
20240603,113600,45378800,3345,3345,3345,3345,0
|
|
20240603,113500,45378800,3345,3345,3345,3345,0
|
|
20240603,113400,45378800,3345,3345,3345,3345,0
|
|
20240603,113300,45378800,3345,3345,3345,3345,0
|
|
20240603,113200,45378800,3345,3330,3345,3330,102
|
|
20240603,113100,45037625,3345,3345,3345,3345,1
|
|
20240603,113000,45034280,3330,3330,3330,3330,0
|
|
20240603,112900,45034280,3330,3330,3330,3330,0
|
|
20240603,112800,45034280,3330,3330,3330,3330,0
|
|
20240603,112700,45034280,3330,3330,3330,3330,0
|
|
20240603,112600,45034280,3330,3330,3330,3330,1
|
|
20240603,112500,45030950,3345,3345,3345,3345,0
|
|
20240603,112400,45030950,3345,3345,3345,3345,0
|
|
20240603,112300,45030950,3345,3345,3345,3345,69
|
|
20240603,112200,44800145,3330,3330,3330,3330,0
|
|
20240603,112100,44800145,3330,3330,3330,3330,0
|
|
20240603,112000,44800145,3330,3345,3345,3330,9
|
|
20240603,111900,44770115,3330,3330,3330,3330,0
|
|
20240603,111800,44770115,3330,3330,3330,3330,207
|
|
20240603,111700,44080805,3330,3330,3330,3330,0
|
|
20240603,111600,44080805,3330,3330,3330,3330,0
|
|
20240603,111500,44080805,3330,3330,3330,3330,0
|
|
20240603,111400,44080805,3330,3330,3330,3330,1
|
|
20240603,111300,44077475,3330,3330,3330,3330,0
|
|
20240603,111200,44077475,3330,3330,3330,3330,0
|
|
20240603,111100,44077475,3330,3330,3330,3330,0
|
|
20240603,111000,44077475,3330,3330,3330,3330,100
|
|
20240603,110900,43744475,3330,3330,3330,3330,1
|
|
20240603,110800,43741145,3330,3330,3330,3330,0
|
|
20240603,110700,43741145,3330,3330,3330,3330,0
|
|
20240603,110600,43741145,3330,3330,3330,3330,0
|
|
20240603,110500,43741145,3330,3330,3330,3330,0
|
|
20240603,110400,43741145,3330,3330,3330,3330,0
|
|
20240603,110300,43741145,3330,3330,3330,3330,1
|
|
20240603,110200,43737815,3330,3330,3330,3330,0
|
|
20240603,110100,43737815,3330,3330,3330,3330,0
|
|
20240603,110000,43737815,3330,3330,3330,3330,0
|
|
20240603,105900,43737815,3330,3335,3335,3330,1188
|
|
20240603,105800,39776600,3335,3335,3335,3335,1
|
|
20240603,105700,39773265,3335,3335,3335,3335,0
|
|
20240603,105600,39773265,3335,3335,3335,3335,0
|
|
20240603,105500,39773265,3335,3335,3335,3335,0
|
|
20240603,105400,39773265,3335,3335,3335,3335,0
|
|
20240603,105300,39773265,3335,3335,3335,3335,0
|
|
20240603,105200,39773265,3335,3335,3335,3335,1
|
|
20240603,105100,39769930,3335,3335,3335,3335,208
|
|
20240603,105000,39076250,3335,3335,3335,3335,0
|
|
20240603,104900,39076250,3335,3335,3335,3335,0
|
|
20240603,104800,39076250,3335,3335,3335,3335,0
|
|
20240603,104700,39076250,3335,3335,3335,3335,0
|
|
20240603,104600,39076250,3335,3335,3335,3335,1
|
|
20240603,104500,39072915,3360,3360,3360,3360,1
|
|
20240603,104400,39069555,3335,3335,3335,3335,0
|
|
20240603,104300,39069555,3335,3335,3335,3335,0
|
|
20240603,104200,39069555,3335,3335,3335,3335,0
|
|
20240603,104100,39069555,3335,3335,3335,3335,1
|
|
20240603,104000,39066220,3330,3330,3330,3330,0
|
|
20240603,103900,39066220,3330,3330,3330,3330,0
|
|
20240603,103800,39066220,3330,3330,3330,3330,0
|
|
20240603,103700,39066220,3330,3330,3330,3330,0
|
|
20240603,103600,39066220,3330,3330,3330,3330,0
|
|
20240603,103500,39066220,3330,3355,3355,3330,6
|
|
20240603,103400,39046115,3355,3355,3355,3355,0
|
|
20240603,103300,39046115,3355,3355,3355,3355,66
|
|
20240603,103200,38824685,3330,3335,3340,3330,951
|
|
20240603,103100,35655485,3335,3355,3355,3335,296
|
|
20240603,103000,34663940,3355,3355,3355,3355,0
|
|
20240603,102900,34663940,3355,3355,3355,3355,31
|
|
20240603,102800,34559935,3355,3355,3355,3355,30
|
|
20240603,102700,34459285,3355,3355,3355,3355,30
|
|
20240603,102600,34358635,3355,3355,3355,3355,30
|
|
20240603,102500,34257985,3355,3355,3355,3355,0
|
|
20240603,102400,34257985,3355,3355,3355,3355,31
|
|
20240603,102300,34153980,3365,3355,3365,3355,31
|
|
20240603,102200,34049965,3355,3360,3360,3355,32
|
|
20240603,102100,33942595,3355,3355,3355,3355,30
|
|
20240603,102000,33841945,3365,3365,3365,3365,2
|
|
20240603,101900,33835215,3355,3360,3360,3355,605
|
|
20240603,101800,31802560,3365,3375,3375,3365,334
|
|
20240603,101700,30678350,3365,3365,3365,3365,96
|
|
20240603,101600,30355310,3375,3375,3375,3375,0
|
|
20240603,101500,30355310,3375,3365,3375,3365,31
|
|
20240603,101400,30250985,3365,3365,3365,3365,0
|
|
20240603,101300,30250985,3365,3365,3365,3365,30
|
|
20240603,101200,30150035,3365,3365,3365,3365,372
|
|
20240603,101100,28898255,3365,3365,3365,3365,30
|
|
20240603,101000,28797305,3375,3365,3375,3365,176
|
|
20240603,100900,28205055,3365,3365,3365,3365,30
|
|
20240603,100800,28104105,3365,3365,3365,3365,0
|
|
20240603,100700,28104105,3365,3365,3365,3365,31
|
|
20240603,100600,27999790,3365,3365,3365,3365,32
|
|
20240603,100500,27892110,3365,3365,3365,3365,30
|
|
20240603,100400,27791160,3365,3365,3365,3365,47
|
|
20240603,100300,27633005,3365,3365,3365,3365,0
|
|
20240603,100200,27633005,3365,3365,3365,3365,30
|
|
20240603,100100,27532055,3365,3365,3365,3365,31
|
|
20240603,100000,27427740,3365,3365,3365,3365,30
|
|
20240603,095900,27326790,3365,3365,3365,3365,0
|
|
20240603,095800,27326790,3365,3365,3365,3365,30
|
|
20240603,095700,27225840,3365,3365,3365,3365,0
|
|
20240603,095600,27225840,3365,3365,3365,3365,0
|
|
20240603,095500,27225840,3365,3365,3365,3365,1
|
|
20240603,095400,27222475,3365,3365,3365,3365,172
|
|
20240603,095300,26643695,3365,3365,3365,3365,0
|
|
20240603,095200,26643695,3365,3365,3365,3365,0
|
|
20240603,095100,26643695,3365,3365,3365,3365,0
|
|
20240603,095000,26643695,3365,3365,3365,3365,0
|
|
20240603,094900,26643695,3365,3365,3365,3365,1
|
|
20240603,094800,26640330,3375,3375,3375,3375,0
|
|
20240603,094700,26640330,3375,3375,3375,3375,0
|
|
20240603,094600,26640330,3375,3375,3375,3375,0
|
|
20240603,094500,26640330,3375,3375,3375,3375,85
|
|
20240603,094400,26353455,3360,3360,3360,3360,1
|
|
20240603,094300,26350095,3360,3360,3360,3360,0
|
|
20240603,094200,26350095,3360,3360,3360,3360,2
|
|
20240603,094100,26343375,3385,3385,3385,3385,0
|
|
20240603,094000,26343375,3385,3385,3385,3385,5
|
|
20240603,093900,26326450,3385,3385,3385,3385,7
|
|
20240603,093800,26302755,3360,3360,3360,3360,1
|
|
20240603,093700,26299395,3360,3360,3360,3360,0
|
|
20240603,093600,26299395,3360,3360,3360,3360,0
|
|
20240603,093500,26299395,3360,3360,3360,3360,440
|
|
20240603,093400,24820995,3355,3355,3355,3355,0
|
|
20240603,093300,24820995,3355,3355,3355,3355,5
|
|
20240603,093200,24804220,3400,3400,3400,3400,0
|
|
20240603,093100,24804220,3400,3395,3400,3395,41
|
|
20240603,093000,24664970,3400,3345,3400,3345,1910
|
|
20240603,092900,18193845,3345,3345,3345,3345,0
|
|
20240603,092800,18193845,3345,3345,3345,3345,0
|
|
20240603,092700,18193845,3345,3345,3345,3345,1
|
|
20240603,092600,18190500,3370,3370,3370,3370,0
|
|
20240603,092500,18190500,3370,3370,3370,3370,0
|
|
20240603,092400,18190500,3370,3345,3370,3345,45
|
|
20240603,092300,18039925,3345,3345,3345,3345,2
|
|
20240603,092200,18033235,3345,3345,3345,3345,0
|
|
20240603,092100,18033235,3345,3345,3345,3345,1
|
|
20240603,092000,18029890,3345,3345,3345,3345,0
|
|
20240603,091900,18029890,3345,3345,3345,3345,10
|
|
20240603,091800,17996440,3345,3345,3345,3345,0
|
|
20240603,091700,17996440,3345,3345,3345,3345,1
|
|
20240603,091600,17993095,3370,3340,3370,3340,7
|
|
20240603,091500,17969575,3340,3335,3370,3335,21
|
|
20240603,091400,17899230,3355,3325,3355,3325,2371
|
|
20240603,091300,9962590,3325,3325,3325,3325,0
|
|
20240603,091200,9962590,3325,3325,3325,3325,0
|
|
20240603,091100,9962590,3325,3325,3325,3325,0
|
|
20240603,091000,9962590,3325,3325,3325,3325,2
|
|
20240603,090900,9955940,3350,3350,3350,3350,5
|
|
20240603,090800,9939190,3340,3340,3340,3340,0
|
|
20240603,090700,9939190,3340,3320,3340,3320,1059
|
|
20240603,090600,6402690,3340,3330,3340,3330,58
|
|
20240603,090500,6209520,3320,3320,3320,3320,92
|
|
20240603,090400,5904080,3320,3320,3320,3320,0
|
|
20240603,090300,5904080,3320,3300,3320,3300,12
|
|
20240603,090200,5864440,3300,3300,3300,3300,0
|
|
20240603,090100,5864440,3300,3300,3300,3300,529
|
|
20240603,090000,4118740,3305,3320,3320,3305,741
|