628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,192500,105519225,3290,3290,3290,3290,562
|
|
20240604,192400,105519225,3290,3290,3290,3290,0
|
|
20240604,192300,105519225,3290,3290,3290,3290,0
|
|
20240604,192200,105519225,3290,3290,3290,3290,0
|
|
20240604,192100,105519225,3290,3290,3290,3290,0
|
|
20240604,192000,105519225,3290,3290,3290,3290,0
|
|
20240604,191900,105519225,3290,3290,3290,3290,0
|
|
20240604,191800,105519225,3290,3290,3290,3290,0
|
|
20240604,191700,105519225,3290,3290,3290,3290,0
|
|
20240604,191600,105519225,3290,3290,3290,3290,0
|
|
20240604,191500,105519225,3290,3290,3290,3290,0
|
|
20240604,191400,105519225,3290,3290,3290,3290,0
|
|
20240604,191300,105519225,3290,3290,3290,3290,0
|
|
20240604,191200,105519225,3290,3290,3290,3290,0
|
|
20240604,191100,105519225,3290,3290,3290,3290,0
|
|
20240604,191000,105519225,3290,3290,3290,3290,0
|
|
20240604,190900,105519225,3290,3290,3290,3290,0
|
|
20240604,190800,105519225,3290,3290,3290,3290,0
|
|
20240604,190700,105519225,3290,3290,3290,3290,0
|
|
20240604,190600,105519225,3290,3290,3290,3290,0
|
|
20240604,190500,105519225,3290,3290,3290,3290,0
|
|
20240604,190400,105519225,3290,3290,3290,3290,0
|
|
20240604,190300,105519225,3290,3290,3290,3290,0
|
|
20240604,190200,105519225,3290,3290,3290,3290,0
|
|
20240604,190100,105519225,3290,3290,3290,3290,0
|
|
20240604,190000,105519225,3290,3290,3290,3290,0
|
|
20240604,185900,105519225,3290,3290,3290,3290,0
|
|
20240604,185800,105519225,3290,3290,3290,3290,0
|
|
20240604,185700,105519225,3290,3290,3290,3290,0
|
|
20240604,185600,105519225,3290,3290,3290,3290,0
|
|
20240604,185500,105519225,3290,3290,3290,3290,562
|
|
20240604,185400,105519225,3290,3290,3290,3290,0
|
|
20240604,185300,105519225,3290,3290,3290,3290,0
|
|
20240604,185200,105519225,3290,3290,3290,3290,0
|
|
20240604,185100,105519225,3290,3290,3290,3290,0
|
|
20240604,185000,105519225,3290,3290,3290,3290,0
|
|
20240604,184900,105519225,3290,3290,3290,3290,0
|
|
20240604,184800,105519225,3290,3290,3290,3290,0
|
|
20240604,184700,105519225,3290,3290,3290,3290,0
|
|
20240604,184600,105519225,3290,3290,3290,3290,0
|
|
20240604,184500,105519225,3290,3290,3290,3290,0
|
|
20240604,184400,105519225,3290,3290,3290,3290,0
|
|
20240604,184300,105519225,3290,3290,3290,3290,0
|
|
20240604,184200,105519225,3290,3290,3290,3290,0
|
|
20240604,184100,105519225,3290,3290,3290,3290,0
|
|
20240604,184000,105519225,3290,3290,3290,3290,0
|
|
20240604,183900,105519225,3290,3290,3290,3290,0
|
|
20240604,183800,105519225,3290,3290,3290,3290,0
|
|
20240604,183700,105519225,3290,3290,3290,3290,0
|
|
20240604,183600,105519225,3290,3290,3290,3290,0
|
|
20240604,183500,105519225,3290,3290,3290,3290,0
|
|
20240604,183400,105519225,3290,3290,3290,3290,0
|
|
20240604,183300,105519225,3290,3290,3290,3290,0
|
|
20240604,183200,105519225,3290,3290,3290,3290,0
|
|
20240604,183100,105519225,3290,3290,3290,3290,0
|
|
20240604,183000,105519225,3290,3290,3290,3290,0
|
|
20240604,182900,105519225,3290,3290,3290,3290,0
|
|
20240604,182800,105519225,3290,3290,3290,3290,0
|
|
20240604,182700,105519225,3290,3290,3290,3290,0
|
|
20240604,182600,105519225,3290,3290,3290,3290,0
|
|
20240604,182500,105519225,3290,3290,3290,3290,562
|
|
20240604,182400,105519225,3290,3290,3290,3290,0
|
|
20240604,182300,105519225,3290,3290,3290,3290,0
|
|
20240604,182200,105519225,3290,3290,3290,3290,0
|
|
20240604,182100,105519225,3290,3290,3290,3290,0
|
|
20240604,182000,105519225,3290,3290,3290,3290,0
|
|
20240604,181900,105519225,3290,3290,3290,3290,0
|
|
20240604,181800,105519225,3290,3290,3290,3290,0
|
|
20240604,181700,105519225,3290,3290,3290,3290,0
|
|
20240604,181600,105519225,3290,3290,3290,3290,0
|
|
20240604,181500,105519225,3290,3290,3290,3290,0
|
|
20240604,181400,105519225,3290,3290,3290,3290,0
|
|
20240604,181300,105519225,3290,3290,3290,3290,0
|
|
20240604,181200,105519225,3290,3290,3290,3290,0
|
|
20240604,181100,105519225,3290,3290,3290,3290,0
|
|
20240604,181000,105519225,3290,3290,3290,3290,0
|
|
20240604,180900,105519225,3290,3290,3290,3290,0
|
|
20240604,180800,105519225,3290,3290,3290,3290,0
|
|
20240604,180700,105519225,3290,3290,3290,3290,0
|
|
20240604,180600,105519225,3290,3290,3290,3290,0
|
|
20240604,180500,105519225,3290,3290,3290,3290,0
|
|
20240604,180400,105519225,3290,3290,3290,3290,0
|
|
20240604,180300,105519225,3290,3290,3290,3290,0
|
|
20240604,180200,105519225,3290,3290,3290,3290,0
|
|
20240604,180100,105519225,3290,3290,3290,3290,0
|
|
20240604,180000,105519225,3290,3290,3290,3290,0
|
|
20240604,175900,105519225,3290,3290,3290,3290,0
|
|
20240604,175800,105519225,3290,3290,3290,3290,0
|
|
20240604,175700,105519225,3290,3290,3290,3290,0
|
|
20240604,175600,105519225,3290,3290,3290,3290,0
|
|
20240604,175500,105519225,3290,3290,3290,3290,562
|
|
20240604,175400,105519225,3290,3290,3290,3290,0
|
|
20240604,175300,105519225,3290,3290,3290,3290,0
|
|
20240604,175200,105519225,3290,3290,3290,3290,0
|
|
20240604,175100,105519225,3290,3290,3290,3290,0
|
|
20240604,175000,105519225,3290,3290,3290,3290,0
|
|
20240604,174900,105519225,3290,3290,3290,3290,0
|
|
20240604,174800,105519225,3290,3290,3290,3290,0
|
|
20240604,174700,105519225,3290,3290,3290,3290,0
|
|
20240604,174600,105519225,3290,3290,3290,3290,0
|
|
20240604,174500,105519225,3290,3290,3290,3290,0
|
|
20240604,174400,105519225,3290,3290,3290,3290,0
|
|
20240604,174300,105519225,3290,3290,3290,3290,0
|
|
20240604,174200,105519225,3290,3290,3290,3290,0
|
|
20240604,174100,105519225,3290,3290,3290,3290,0
|
|
20240604,174000,105519225,3290,3290,3290,3290,0
|
|
20240604,173900,105519225,3290,3290,3290,3290,0
|
|
20240604,173800,105519225,3290,3290,3290,3290,0
|
|
20240604,173700,105519225,3290,3290,3290,3290,0
|
|
20240604,173600,105519225,3290,3290,3290,3290,0
|
|
20240604,173500,105519225,3290,3290,3290,3290,0
|
|
20240604,173400,105519225,3290,3290,3290,3290,0
|
|
20240604,173300,105519225,3290,3290,3290,3290,0
|
|
20240604,173200,105519225,3290,3290,3290,3290,0
|
|
20240604,173100,105519225,3290,3290,3290,3290,0
|
|
20240604,173000,105519225,3290,3290,3290,3290,0
|
|
20240604,172900,105519225,3290,3290,3290,3290,0
|
|
20240604,172800,105519225,3290,3290,3290,3290,0
|
|
20240604,172700,105519225,3290,3290,3290,3290,0
|
|
20240604,172600,105519225,3290,3290,3290,3290,0
|
|
20240604,172500,105519225,3290,3290,3290,3290,562
|
|
20240604,172400,105519225,3290,3290,3290,3290,0
|
|
20240604,172300,105519225,3290,3290,3290,3290,0
|
|
20240604,172200,105519225,3290,3290,3290,3290,0
|
|
20240604,172100,105519225,3290,3290,3290,3290,0
|
|
20240604,172000,105519225,3290,3290,3290,3290,0
|
|
20240604,171900,105519225,3290,3290,3290,3290,0
|
|
20240604,171800,105519225,3290,3290,3290,3290,0
|
|
20240604,171700,105519225,3290,3290,3290,3290,0
|
|
20240604,171600,105519225,3290,3290,3290,3290,0
|
|
20240604,171500,105519225,3290,3290,3290,3290,0
|
|
20240604,171400,105519225,3290,3290,3290,3290,0
|
|
20240604,171300,105519225,3290,3290,3290,3290,0
|
|
20240604,171200,105519225,3290,3290,3290,3290,0
|
|
20240604,171100,105519225,3290,3290,3290,3290,0
|
|
20240604,171000,105519225,3290,3290,3290,3290,0
|
|
20240604,170900,105519225,3290,3290,3290,3290,0
|
|
20240604,170800,105519225,3290,3290,3290,3290,0
|
|
20240604,170700,105519225,3290,3290,3290,3290,0
|
|
20240604,170600,105519225,3290,3290,3290,3290,0
|
|
20240604,170500,105519225,3290,3290,3290,3290,0
|
|
20240604,170400,105519225,3290,3290,3290,3290,0
|
|
20240604,170300,105519225,3290,3290,3290,3290,0
|
|
20240604,170200,105519225,3290,3290,3290,3290,0
|
|
20240604,170100,105519225,3290,3290,3290,3290,0
|
|
20240604,170000,105519225,3290,3290,3290,3290,0
|
|
20240604,165900,105519225,3290,3290,3290,3290,0
|
|
20240604,165800,105519225,3290,3290,3290,3290,0
|
|
20240604,165700,105519225,3290,3290,3290,3290,0
|
|
20240604,165600,105519225,3290,3290,3290,3290,0
|
|
20240604,165500,105519225,3290,3290,3290,3290,562
|
|
20240604,165400,105519225,3290,3290,3290,3290,0
|
|
20240604,165300,105519225,3290,3290,3290,3290,0
|
|
20240604,165200,105519225,3290,3290,3290,3290,0
|
|
20240604,165100,105519225,3290,3290,3290,3290,0
|
|
20240604,165000,105519225,3290,3290,3290,3290,0
|
|
20240604,164900,105519225,3290,3290,3290,3290,0
|
|
20240604,164800,105519225,3290,3290,3290,3290,0
|
|
20240604,164700,105519225,3290,3290,3290,3290,0
|
|
20240604,164600,105519225,3290,3290,3290,3290,0
|
|
20240604,164500,105519225,3290,3290,3290,3290,0
|
|
20240604,164400,105519225,3290,3290,3290,3290,0
|
|
20240604,164300,105519225,3290,3290,3290,3290,0
|
|
20240604,164200,105519225,3290,3290,3290,3290,0
|
|
20240604,164100,105519225,3290,3290,3290,3290,0
|
|
20240604,164000,105519225,3290,3290,3290,3290,0
|
|
20240604,163900,105519225,3290,3290,3290,3290,0
|
|
20240604,163800,105519225,3290,3290,3290,3290,0
|
|
20240604,163700,105519225,3290,3290,3290,3290,0
|
|
20240604,163600,105519225,3290,3290,3290,3290,0
|
|
20240604,163500,105519225,3290,3290,3290,3290,0
|
|
20240604,163400,105519225,3290,3290,3290,3290,0
|
|
20240604,163300,105519225,3290,3290,3290,3290,0
|
|
20240604,163200,105519225,3290,3290,3290,3290,0
|
|
20240604,163100,105519225,3290,3290,3290,3290,0
|
|
20240604,163000,105519225,3290,3290,3290,3290,0
|
|
20240604,162900,105519225,3290,3290,3290,3290,0
|
|
20240604,162800,105519225,3290,3290,3290,3290,0
|
|
20240604,162700,105519225,3290,3290,3290,3290,0
|
|
20240604,162600,105519225,3290,3290,3290,3290,0
|
|
20240604,162500,105519225,3290,3290,3290,3290,562
|
|
20240604,162400,105519225,3290,3290,3290,3290,0
|
|
20240604,162300,105519225,3290,3290,3290,3290,0
|
|
20240604,162200,105519225,3290,3290,3290,3290,0
|
|
20240604,162100,105519225,3290,3290,3290,3290,0
|
|
20240604,162000,105519225,3290,3290,3290,3290,0
|
|
20240604,161900,105519225,3290,3290,3290,3290,0
|
|
20240604,161800,105519225,3290,3290,3290,3290,0
|
|
20240604,161700,105519225,3290,3290,3290,3290,0
|
|
20240604,161600,105519225,3290,3290,3290,3290,0
|
|
20240604,161500,105519225,3290,3290,3290,3290,0
|
|
20240604,161400,105519225,3290,3290,3290,3290,0
|
|
20240604,161300,105519225,3290,3290,3290,3290,0
|
|
20240604,161200,105519225,3290,3290,3290,3290,0
|
|
20240604,161100,105519225,3290,3290,3290,3290,0
|
|
20240604,161000,105519225,3290,3290,3290,3290,0
|
|
20240604,160900,105519225,3290,3290,3290,3290,0
|
|
20240604,160800,105519225,3290,3290,3290,3290,0
|
|
20240604,160700,105519225,3290,3290,3290,3290,0
|
|
20240604,160600,105519225,3290,3290,3290,3290,0
|
|
20240604,160500,105519225,3290,3290,3290,3290,0
|
|
20240604,160400,105519225,3290,3290,3290,3290,0
|
|
20240604,160300,105519225,3290,3290,3290,3290,0
|
|
20240604,160200,105519225,3290,3290,3290,3290,0
|
|
20240604,160100,105519225,3290,3290,3290,3290,0
|
|
20240604,160000,105519225,3290,3290,3290,3290,0
|
|
20240604,155900,105519225,3290,3290,3290,3290,0
|
|
20240604,155800,105519225,3290,3290,3290,3290,0
|
|
20240604,155700,105519225,3290,3290,3290,3290,0
|
|
20240604,155600,105519225,3290,3290,3290,3290,0
|
|
20240604,155500,105519225,3290,3290,3290,3290,562
|
|
20240604,155400,105519225,3290,3290,3290,3290,0
|
|
20240604,155300,105519225,3290,3290,3290,3290,0
|
|
20240604,155200,105519225,3290,3290,3290,3290,0
|
|
20240604,155100,105519225,3290,3290,3290,3290,0
|
|
20240604,155000,105519225,3290,3290,3290,3290,0
|
|
20240604,154900,105519225,3290,3290,3290,3290,0
|
|
20240604,154800,105519225,3290,3290,3290,3290,0
|
|
20240604,154700,105519225,3290,3290,3290,3290,0
|
|
20240604,154600,105519225,3290,3290,3290,3290,0
|
|
20240604,154500,105519225,3290,3290,3290,3290,0
|
|
20240604,154400,105519225,3290,3290,3290,3290,0
|
|
20240604,154300,105519225,3290,3290,3290,3290,0
|
|
20240604,154200,105519225,3290,3290,3290,3290,0
|
|
20240604,154100,105519225,3290,3290,3290,3290,0
|
|
20240604,154000,105519225,3290,3290,3290,3290,0
|
|
20240604,153900,105519225,3290,3290,3290,3290,0
|
|
20240604,153800,105519225,3290,3290,3290,3290,0
|
|
20240604,153700,105519225,3290,3290,3290,3290,0
|
|
20240604,153600,105519225,3290,3290,3290,3290,0
|
|
20240604,153500,105519225,3290,3290,3290,3290,0
|
|
20240604,153400,105519225,3290,3290,3290,3290,0
|
|
20240604,153300,105519225,3290,3290,3290,3290,0
|
|
20240604,153200,105519225,3290,3290,3290,3290,0
|
|
20240604,153100,105519225,3290,3290,3290,3290,0
|
|
20240604,153000,105519225,3290,3290,3290,3290,562
|
|
20240604,152900,103670245,3280,3280,3280,3280,0
|
|
20240604,152800,103670245,3280,3280,3280,3280,0
|
|
20240604,152700,103670245,3280,3280,3280,3280,0
|
|
20240604,152600,103670245,3280,3280,3280,3280,0
|
|
20240604,152500,103670245,3280,3280,3280,3280,0
|
|
20240604,152400,103670245,3280,3280,3280,3280,0
|
|
20240604,152300,103670245,3280,3280,3280,3280,0
|
|
20240604,152200,103670245,3280,3280,3280,3280,0
|
|
20240604,152100,103670245,3280,3280,3280,3280,0
|
|
20240604,152000,103670245,3280,3280,3280,3280,0
|
|
20240604,151900,103670245,3280,3280,3280,3280,55
|
|
20240604,151800,103489845,3280,3280,3280,3280,14
|
|
20240604,151700,103443925,3280,3280,3280,3280,18
|
|
20240604,151600,103384885,3280,3280,3280,3280,4
|
|
20240604,151500,103371765,3280,3280,3280,3280,30
|
|
20240604,151400,103273365,3285,3285,3285,3285,10
|
|
20240604,151300,103240515,3290,3280,3290,3280,24
|
|
20240604,151200,103161635,3280,3280,3280,3280,0
|
|
20240604,151100,103161635,3280,3280,3280,3280,49
|
|
20240604,151000,103000915,3290,3290,3290,3290,0
|
|
20240604,150900,103000915,3290,3290,3290,3290,0
|
|
20240604,150800,103000915,3290,3290,3290,3290,10
|
|
20240604,150700,102968015,3280,3280,3280,3280,0
|
|
20240604,150600,102968015,3280,3290,3290,3280,87
|
|
20240604,150500,102682555,3280,3280,3280,3280,0
|
|
20240604,150400,102682555,3280,3290,3290,3280,33
|
|
20240604,150300,102574215,3280,3280,3280,3280,19
|
|
20240604,150200,102511895,3280,3280,3280,3280,0
|
|
20240604,150100,102511895,3280,3280,3280,3280,69
|
|
20240604,150000,102285575,3290,3290,3290,3290,10
|
|
20240604,145900,102252675,3290,3290,3290,3290,1
|
|
20240604,145800,102249385,3290,3290,3290,3290,0
|
|
20240604,145700,102249385,3290,3290,3290,3290,0
|
|
20240604,145600,102249385,3290,3290,3290,3290,0
|
|
20240604,145500,102249385,3290,3285,3290,3285,132
|
|
20240604,145400,101815760,3290,3290,3290,3290,0
|
|
20240604,145300,101815760,3290,3290,3290,3290,0
|
|
20240604,145200,101815760,3290,3290,3290,3290,1
|
|
20240604,145100,101812470,3290,3290,3290,3290,100
|
|
20240604,145000,101483470,3290,3290,3290,3290,0
|
|
20240604,144900,101483470,3290,3285,3290,3285,200
|
|
20240604,144800,100825970,3290,3290,3290,3290,100
|
|
20240604,144700,100496970,3290,3290,3290,3290,100
|
|
20240604,144600,100167970,3290,3290,3290,3290,95
|
|
20240604,144500,99855420,3280,3280,3280,3280,0
|
|
20240604,144400,99855420,3280,3280,3280,3280,2400
|
|
20240604,144300,91983420,3280,3280,3280,3280,0
|
|
20240604,144200,91983420,3280,3280,3280,3280,0
|
|
20240604,144100,91983420,3280,3280,3280,3280,12
|
|
20240604,144000,91944060,3280,3280,3280,3280,0
|
|
20240604,143900,91944060,3280,3280,3280,3280,76
|
|
20240604,143800,91694780,3290,3290,3290,3290,0
|
|
20240604,143700,91694780,3290,3280,3290,3280,723
|
|
20240604,143600,89323330,3290,3290,3290,3290,2
|
|
20240604,143500,89316750,3290,3290,3290,3290,0
|
|
20240604,143400,89316750,3290,3280,3290,3280,17
|
|
20240604,143300,89260975,3290,3290,3290,3290,0
|
|
20240604,143200,89260975,3290,3290,3290,3290,0
|
|
20240604,143100,89260975,3290,3290,3290,3290,0
|
|
20240604,143000,89260975,3290,3290,3290,3290,0
|
|
20240604,142900,89260975,3290,3290,3290,3290,0
|
|
20240604,142800,89260975,3290,3290,3290,3290,0
|
|
20240604,142700,89260975,3290,3290,3290,3290,0
|
|
20240604,142600,89260975,3290,3290,3290,3290,0
|
|
20240604,142500,89260975,3290,3290,3290,3290,0
|
|
20240604,142400,89260975,3290,3290,3290,3290,1
|
|
20240604,142300,89257685,3280,3285,3285,3280,74
|
|
20240604,142200,89014960,3285,3285,3285,3285,0
|
|
20240604,142100,89014960,3285,3285,3285,3285,413
|
|
20240604,142000,87658255,3290,3290,3290,3290,0
|
|
20240604,141900,87658255,3290,3290,3290,3290,0
|
|
20240604,141800,87658255,3290,3290,3290,3290,0
|
|
20240604,141700,87658255,3290,3290,3290,3290,0
|
|
20240604,141600,87658255,3290,3285,3290,3285,70
|
|
20240604,141500,87428300,3285,3285,3285,3285,0
|
|
20240604,141400,87428300,3285,3285,3285,3285,0
|
|
20240604,141300,87428300,3285,3285,3285,3285,0
|
|
20240604,141200,87428300,3285,3285,3285,3285,0
|
|
20240604,141100,87428300,3285,3285,3285,3285,32
|
|
20240604,141000,87323180,3285,3285,3285,3285,0
|
|
20240604,140900,87323180,3285,3285,3285,3285,0
|
|
20240604,140800,87323180,3285,3290,3290,3285,13
|
|
20240604,140700,87280470,3285,3285,3285,3285,0
|
|
20240604,140600,87280470,3285,3285,3285,3285,230
|
|
20240604,140500,86524920,3290,3290,3290,3290,30
|
|
20240604,140400,86426220,3295,3295,3295,3295,0
|
|
20240604,140300,86426220,3295,3295,3295,3295,1
|
|
20240604,140200,86422925,3305,3305,3305,3305,0
|
|
20240604,140100,86422925,3305,3300,3305,3300,2
|
|
20240604,140000,86416320,3305,3305,3305,3305,0
|
|
20240604,135900,86416320,3305,3305,3305,3305,0
|
|
20240604,135800,86416320,3305,3305,3305,3305,29
|
|
20240604,135700,86320475,3315,3315,3315,3315,0
|
|
20240604,135600,86320475,3315,3315,3315,3315,0
|
|
20240604,135500,86320475,3315,3315,3315,3315,0
|
|
20240604,135400,86320475,3315,3315,3315,3315,0
|
|
20240604,135300,86320475,3315,3315,3315,3315,0
|
|
20240604,135200,86320475,3315,3315,3315,3315,1
|
|
20240604,135100,86317160,3290,3290,3290,3290,70
|
|
20240604,135000,86086860,3295,3295,3295,3295,1
|
|
20240604,134900,86083565,3285,3285,3285,3285,0
|
|
20240604,134800,86083565,3285,3285,3285,3285,0
|
|
20240604,134700,86083565,3285,3285,3285,3285,0
|
|
20240604,134600,86083565,3285,3285,3285,3285,0
|
|
20240604,134500,86083565,3285,3285,3285,3285,0
|
|
20240604,134400,86083565,3285,3285,3285,3285,0
|
|
20240604,134300,86083565,3285,3285,3285,3285,0
|
|
20240604,134200,86083565,3285,3290,3290,3285,73
|
|
20240604,134100,85843755,3285,3285,3285,3285,0
|
|
20240604,134000,85843755,3285,3285,3285,3285,0
|
|
20240604,133900,85843755,3285,3285,3285,3285,0
|
|
20240604,133800,85843755,3285,3285,3285,3285,0
|
|
20240604,133700,85843755,3285,3285,3285,3285,0
|
|
20240604,133600,85843755,3285,3290,3290,3285,97
|
|
20240604,133500,85525105,3285,3290,3290,3285,12
|
|
20240604,133400,85485680,3280,3280,3280,3280,0
|
|
20240604,133300,85485680,3280,3280,3280,3280,0
|
|
20240604,133200,85485680,3280,3280,3280,3280,0
|
|
20240604,133100,85485680,3280,3280,3280,3280,0
|
|
20240604,133000,85485680,3280,3280,3280,3280,0
|
|
20240604,132900,85485680,3280,3280,3280,3280,0
|
|
20240604,132800,85485680,3280,3280,3280,3280,0
|
|
20240604,132700,85485680,3280,3280,3280,3280,0
|
|
20240604,132600,85485680,3280,3285,3285,3280,141
|
|
20240604,132500,85022905,3300,3300,3300,3300,0
|
|
20240604,132400,85022905,3300,3300,3300,3300,0
|
|
20240604,132300,85022905,3300,3285,3300,3285,74
|
|
20240604,132200,84779800,3300,3300,3300,3300,0
|
|
20240604,132100,84779800,3300,3300,3300,3300,0
|
|
20240604,132000,84779800,3300,3300,3300,3300,0
|
|
20240604,131900,84779800,3300,3300,3300,3300,0
|
|
20240604,131800,84779800,3300,3300,3300,3300,0
|
|
20240604,131700,84779800,3300,3300,3300,3300,1
|
|
20240604,131600,84776500,3275,3275,3275,3275,0
|
|
20240604,131500,84776500,3275,3275,3275,3275,0
|
|
20240604,131400,84776500,3275,3275,3275,3275,0
|
|
20240604,131300,84776500,3275,3275,3275,3275,0
|
|
20240604,131200,84776500,3275,3275,3275,3275,0
|
|
20240604,131100,84776500,3275,3275,3275,3275,0
|
|
20240604,131000,84776500,3275,3275,3275,3275,0
|
|
20240604,130900,84776500,3275,3275,3275,3275,0
|
|
20240604,130800,84776500,3275,3275,3275,3275,0
|
|
20240604,130700,84776500,3275,3275,3275,3275,0
|
|
20240604,130600,84776500,3275,3275,3275,3275,0
|
|
20240604,130500,84776500,3275,3275,3275,3275,0
|
|
20240604,130400,84776500,3275,3275,3275,3275,0
|
|
20240604,130300,84776500,3275,3275,3275,3275,0
|
|
20240604,130200,84776500,3275,3275,3275,3275,12
|
|
20240604,130100,84737200,3280,3280,3280,3280,0
|
|
20240604,130000,84737200,3280,3280,3280,3280,0
|
|
20240604,125900,84737200,3280,3280,3280,3280,0
|
|
20240604,125800,84737200,3280,3285,3285,3280,78
|
|
20240604,125700,84481340,3325,3325,3325,3325,0
|
|
20240604,125600,84481340,3325,3325,3325,3325,0
|
|
20240604,125500,84481340,3325,3325,3325,3325,0
|
|
20240604,125400,84481340,3325,3325,3325,3325,0
|
|
20240604,125300,84481340,3325,3325,3325,3325,0
|
|
20240604,125200,84481340,3325,3325,3325,3325,0
|
|
20240604,125100,84481340,3325,3325,3325,3325,0
|
|
20240604,125000,84481340,3325,3325,3325,3325,0
|
|
20240604,124900,84481340,3325,3325,3325,3325,0
|
|
20240604,124800,84481340,3325,3325,3325,3325,0
|
|
20240604,124700,84481340,3325,3325,3325,3325,1
|
|
20240604,124600,84478015,3320,3320,3320,3320,0
|
|
20240604,124500,84478015,3320,3320,3320,3320,0
|
|
20240604,124400,84478015,3320,3275,3320,3275,5001
|
|
20240604,124300,67881670,3285,3285,3285,3285,0
|
|
20240604,124200,67881670,3285,3285,3285,3285,0
|
|
20240604,124100,67881670,3285,3285,3285,3285,0
|
|
20240604,124000,67881670,3285,3285,3285,3285,0
|
|
20240604,123900,67881670,3285,3280,3285,3280,2
|
|
20240604,123800,67875105,3270,3270,3270,3270,0
|
|
20240604,123700,67875105,3270,3270,3270,3270,0
|
|
20240604,123600,67875105,3270,3270,3270,3270,0
|
|
20240604,123500,67875105,3270,3270,3270,3270,0
|
|
20240604,123400,67875105,3270,3270,3270,3270,0
|
|
20240604,123300,67875105,3270,3270,3270,3270,0
|
|
20240604,123200,67875105,3270,3270,3270,3270,0
|
|
20240604,123100,67875105,3270,3270,3270,3270,0
|
|
20240604,123000,67875105,3270,3270,3270,3270,0
|
|
20240604,122900,67875105,3270,3270,3270,3270,12
|
|
20240604,122800,67835865,3285,3285,3285,3285,2
|
|
20240604,122700,67829295,3275,3275,3275,3275,0
|
|
20240604,122600,67829295,3275,3275,3275,3275,0
|
|
20240604,122500,67829295,3275,3275,3275,3275,0
|
|
20240604,122400,67829295,3275,3275,3275,3275,0
|
|
20240604,122300,67829295,3275,3275,3275,3275,0
|
|
20240604,122200,67829295,3275,3275,3275,3275,0
|
|
20240604,122100,67829295,3275,3275,3275,3275,0
|
|
20240604,122000,67829295,3275,3275,3275,3275,0
|
|
20240604,121900,67829295,3275,3275,3275,3275,0
|
|
20240604,121800,67829295,3275,3275,3275,3275,0
|
|
20240604,121700,67829295,3275,3275,3275,3275,0
|
|
20240604,121600,67829295,3275,3275,3275,3275,240
|
|
20240604,121500,67043295,3275,3275,3275,3275,0
|
|
20240604,121400,67043295,3275,3275,3275,3275,0
|
|
20240604,121300,67043295,3275,3275,3275,3275,0
|
|
20240604,121200,67043295,3275,3275,3275,3275,0
|
|
20240604,121100,67043295,3275,3275,3275,3275,0
|
|
20240604,121000,67043295,3275,3275,3275,3275,0
|
|
20240604,120900,67043295,3275,3275,3275,3275,1
|
|
20240604,120800,67040020,3265,3265,3265,3265,0
|
|
20240604,120700,67040020,3265,3265,3265,3265,31
|
|
20240604,120600,66938805,3265,3265,3265,3265,37
|
|
20240604,120500,66818000,3260,3265,3265,3260,1317
|
|
20240604,120400,62520420,3270,3270,3270,3270,10
|
|
20240604,120300,62487720,3275,3275,3275,3275,0
|
|
20240604,120200,62487720,3275,3275,3275,3270,2168
|
|
20240604,120100,55390485,3275,3275,3275,3275,0
|
|
20240604,120000,55390485,3275,3275,3275,3275,69
|
|
20240604,115900,55164510,3275,3275,3275,3275,0
|
|
20240604,115800,55164510,3275,3275,3275,3275,0
|
|
20240604,115700,55164510,3275,3275,3275,3275,27
|
|
20240604,115600,55076085,3280,3280,3280,3280,373
|
|
20240604,115500,53852645,3280,3280,3280,3280,90
|
|
20240604,115400,53557445,3280,3280,3280,3280,1
|
|
20240604,115300,53554165,3280,3280,3280,3280,0
|
|
20240604,115200,53554165,3280,3280,3280,3280,2
|
|
20240604,115100,53547605,3280,3280,3280,3280,0
|
|
20240604,115000,53547605,3280,3280,3280,3280,258
|
|
20240604,114900,52701365,3280,3280,3280,3280,1
|
|
20240604,114800,52698085,3280,3280,3280,3280,0
|
|
20240604,114700,52698085,3280,3280,3280,3280,0
|
|
20240604,114600,52698085,3280,3280,3280,3280,0
|
|
20240604,114500,52698085,3280,3280,3280,3280,0
|
|
20240604,114400,52698085,3280,3280,3280,3280,0
|
|
20240604,114300,52698085,3280,3280,3280,3280,1
|
|
20240604,114200,52694805,3285,3285,3285,3285,0
|
|
20240604,114100,52694805,3285,3285,3285,3285,10
|
|
20240604,114000,52661955,3280,3280,3280,3280,0
|
|
20240604,113900,52661955,3280,3280,3280,3280,0
|
|
20240604,113800,52661955,3280,3280,3280,3280,0
|
|
20240604,113700,52661955,3280,3280,3280,3280,1
|
|
20240604,113600,52658675,3280,3280,3280,3280,365
|
|
20240604,113500,51461475,3285,3285,3285,3285,0
|
|
20240604,113400,51461475,3285,3285,3285,3285,0
|
|
20240604,113300,51461475,3285,3285,3285,3285,0
|
|
20240604,113200,51461475,3285,3280,3285,3280,6
|
|
20240604,113100,51441770,3280,3280,3280,3280,0
|
|
20240604,113000,51441770,3280,3280,3280,3280,0
|
|
20240604,112900,51441770,3280,3280,3280,3280,0
|
|
20240604,112800,51441770,3280,3280,3280,3280,0
|
|
20240604,112700,51441770,3280,3280,3280,3280,79
|
|
20240604,112600,51182650,3280,3280,3280,3280,1
|
|
20240604,112500,51179370,3285,3285,3285,3285,2
|
|
20240604,112400,51172800,3285,3285,3285,3285,1
|
|
20240604,112300,51169515,3280,3290,3295,3280,14
|
|
20240604,112200,51123515,3285,3285,3285,3285,0
|
|
20240604,112100,51123515,3285,3285,3285,3285,0
|
|
20240604,112000,51123515,3285,3285,3285,3285,1
|
|
20240604,111900,51120230,3285,3285,3285,3285,0
|
|
20240604,111800,51120230,3285,3285,3285,3285,0
|
|
20240604,111700,51120230,3285,3285,3285,3285,0
|
|
20240604,111600,51120230,3285,3285,3285,3285,0
|
|
20240604,111500,51120230,3285,3285,3285,3285,1
|
|
20240604,111400,51116945,3290,3290,3290,3290,1
|
|
20240604,111300,51113655,3280,3280,3280,3280,0
|
|
20240604,111200,51113655,3280,3280,3280,3280,0
|
|
20240604,111100,51113655,3280,3280,3280,3280,0
|
|
20240604,111000,51113655,3280,3280,3280,3280,0
|
|
20240604,110900,51113655,3280,3280,3280,3280,1
|
|
20240604,110800,51110375,3280,3280,3280,3280,0
|
|
20240604,110700,51110375,3280,3290,3290,3280,460
|
|
20240604,110600,49599220,3290,3290,3290,3290,0
|
|
20240604,110500,49599220,3290,3290,3290,3290,0
|
|
20240604,110400,49599220,3290,3290,3290,3290,7
|
|
20240604,110300,49576190,3290,3315,3315,3290,2
|
|
20240604,110200,49569585,3305,3305,3305,3305,927
|
|
20240604,110100,46505850,3305,3305,3305,3305,0
|
|
20240604,110000,46505850,3305,3305,3305,3305,0
|
|
20240604,105900,46505850,3305,3305,3305,3305,0
|
|
20240604,105800,46505850,3305,3305,3305,3305,1
|
|
20240604,105700,46502545,3285,3285,3285,3285,74
|
|
20240604,105600,46259455,3285,3285,3285,3285,0
|
|
20240604,105500,46259455,3285,3285,3285,3285,0
|
|
20240604,105400,46259455,3285,3285,3285,3285,0
|
|
20240604,105300,46259455,3285,3285,3285,3285,0
|
|
20240604,105200,46259455,3285,3285,3285,3285,1
|
|
20240604,105100,46256170,3305,3305,3305,3305,20
|
|
20240604,105000,46190070,3285,3285,3285,3285,13
|
|
20240604,104900,46147365,3285,3290,3290,3285,71
|
|
20240604,104800,45914115,3305,3305,3305,3305,1
|
|
20240604,104700,45910810,3290,3290,3290,3290,0
|
|
20240604,104600,45910810,3290,3290,3290,3290,1
|
|
20240604,104500,45907520,3290,3290,3290,3290,0
|
|
20240604,104400,45907520,3290,3290,3290,3290,0
|
|
20240604,104300,45907520,3290,3290,3290,3290,0
|
|
20240604,104200,45907520,3290,3290,3290,3290,0
|
|
20240604,104100,45907520,3290,3290,3290,3290,1
|
|
20240604,104000,45904230,3285,3285,3285,3285,0
|
|
20240604,103900,45904230,3285,3285,3285,3285,0
|
|
20240604,103800,45904230,3285,3285,3285,3285,0
|
|
20240604,103700,45904230,3285,3285,3285,3285,0
|
|
20240604,103600,45904230,3285,3285,3285,3285,0
|
|
20240604,103500,45904230,3285,3290,3290,3285,1001
|
|
20240604,103400,42612445,3305,3305,3305,3305,0
|
|
20240604,103300,42612445,3305,3295,3305,3295,467
|
|
20240604,103200,41073670,3315,3300,3315,3300,3
|
|
20240604,103100,41063755,3295,3295,3295,3295,0
|
|
20240604,103000,41063755,3295,3295,3295,3295,0
|
|
20240604,102900,41063755,3295,3295,3295,3295,1
|
|
20240604,102800,41060460,3295,3295,3295,3295,0
|
|
20240604,102700,41060460,3295,3295,3295,3295,0
|
|
20240604,102600,41060460,3295,3295,3295,3295,2
|
|
20240604,102500,41053870,3295,3295,3295,3295,231
|
|
20240604,102400,40292725,3295,3285,3295,3285,2
|
|
20240604,102300,40286145,3285,3285,3285,3285,0
|
|
20240604,102200,40286145,3285,3285,3285,3285,0
|
|
20240604,102100,40286145,3285,3285,3285,3285,0
|
|
20240604,102000,40286145,3285,3285,3285,3285,0
|
|
20240604,101900,40286145,3285,3285,3285,3285,0
|
|
20240604,101800,40286145,3285,3285,3285,3285,1
|
|
20240604,101700,40282860,3285,3285,3285,3285,13
|
|
20240604,101600,40240155,3295,3295,3295,3295,0
|
|
20240604,101500,40240155,3295,3295,3295,3295,100
|
|
20240604,101400,39910655,3280,3280,3280,3280,0
|
|
20240604,101300,39910655,3280,3280,3280,3280,969
|
|
20240604,101200,36732335,3295,3280,3295,3280,16
|
|
20240604,101100,36679630,3280,3280,3280,3280,0
|
|
20240604,101000,36679630,3280,3280,3280,3280,0
|
|
20240604,100900,36679630,3280,3280,3280,3280,0
|
|
20240604,100800,36679630,3280,3280,3280,3280,100
|
|
20240604,100700,36351630,3280,3280,3280,3280,1
|
|
20240604,100600,36348350,3295,3295,3295,3295,0
|
|
20240604,100500,36348350,3295,3295,3295,3295,0
|
|
20240604,100400,36348350,3295,3295,3295,3295,0
|
|
20240604,100300,36348350,3295,3295,3295,3295,1
|
|
20240604,100200,36345055,3295,3295,3295,3295,1
|
|
20240604,100100,36341760,3280,3280,3280,3280,1
|
|
20240604,100000,36338480,3295,3295,3295,3295,0
|
|
20240604,095900,36338480,3295,3295,3295,3295,2
|
|
20240604,095800,36331890,3295,3295,3295,3295,2
|
|
20240604,095700,36325300,3295,3295,3295,3295,30
|
|
20240604,095600,36226450,3285,3280,3285,3280,2316
|
|
20240604,095500,28629015,3275,3280,3280,3275,2322
|
|
20240604,095400,21014120,3280,3280,3280,3280,0
|
|
20240604,095300,21014120,3280,3280,3280,3280,0
|
|
20240604,095200,21014120,3280,3280,3280,3280,0
|
|
20240604,095100,21014120,3280,3280,3280,3280,0
|
|
20240604,095000,21014120,3280,3280,3280,3280,1
|
|
20240604,094900,21010840,3280,3280,3280,3280,400
|
|
20240604,094800,19698840,3280,3280,3280,3280,0
|
|
20240604,094700,19698840,3280,3280,3280,3280,0
|
|
20240604,094600,19698840,3280,3280,3280,3280,0
|
|
20240604,094500,19698840,3280,3280,3280,3280,0
|
|
20240604,094400,19698840,3280,3280,3280,3280,14
|
|
20240604,094300,19652920,3285,3285,3285,3285,0
|
|
20240604,094200,19652920,3285,3285,3285,3285,109
|
|
20240604,094100,19294855,3285,3285,3285,3285,0
|
|
20240604,094000,19294855,3285,3285,3285,3285,0
|
|
20240604,093900,19294855,3285,3285,3285,3285,0
|
|
20240604,093800,19294855,3285,3285,3285,3285,1
|
|
20240604,093700,19291570,3310,3310,3310,3310,0
|
|
20240604,093600,19291570,3310,3310,3310,3310,0
|
|
20240604,093500,19291570,3310,3310,3310,3310,0
|
|
20240604,093400,19291570,3310,3310,3310,3310,9
|
|
20240604,093300,19261780,3295,3290,3295,3280,530
|
|
20240604,093200,17519600,3295,3295,3295,3295,0
|
|
20240604,093100,17519600,3295,3290,3295,3290,239
|
|
20240604,093000,16733260,3295,3295,3295,3295,65
|
|
20240604,092900,16519085,3295,3295,3295,3295,0
|
|
20240604,092800,16519085,3295,3300,3300,3295,131
|
|
20240604,092700,16087160,3300,3300,3300,3300,1
|
|
20240604,092600,16083860,3320,3320,3320,3320,0
|
|
20240604,092500,16083860,3320,3320,3320,3320,0
|
|
20240604,092400,16083860,3320,3320,3320,3320,0
|
|
20240604,092300,16083860,3320,3320,3320,3320,90
|
|
20240604,092200,15785060,3300,3300,3300,3300,0
|
|
20240604,092100,15785060,3300,3320,3320,3300,2
|
|
20240604,092000,15778440,3310,3310,3310,3310,0
|
|
20240604,091900,15778440,3310,3330,3330,3310,278
|
|
20240604,091800,14858240,3310,3315,3315,3310,19
|
|
20240604,091700,14795325,3330,3330,3330,3330,1
|
|
20240604,091600,14791995,3315,3315,3315,3315,87
|
|
20240604,091500,14503590,3320,3320,3320,3320,1
|
|
20240604,091400,14500270,3315,3315,3315,3315,0
|
|
20240604,091300,14500270,3315,3335,3335,3315,209
|
|
20240604,091200,13807335,3315,3315,3315,3315,0
|
|
20240604,091100,13807335,3315,3315,3315,3315,0
|
|
20240604,091000,13807335,3315,3320,3320,3315,2
|
|
20240604,090900,13800700,3315,3315,3315,3315,0
|
|
20240604,090800,13800700,3315,3315,3315,3315,50
|
|
20240604,090700,13634950,3310,3310,3310,3310,0
|
|
20240604,090600,13634950,3310,3310,3310,3310,210
|
|
20240604,090500,12939850,3315,3315,3315,3315,0
|
|
20240604,090400,12939850,3315,3315,3315,3315,635
|
|
20240604,090300,10834825,3340,3340,3340,3340,0
|
|
20240604,090200,10834825,3340,3345,3345,3340,287
|
|
20240604,090100,9876170,3345,3340,3345,3340,120
|
|
20240604,090000,9474945,3320,3280,3320,3280,2876
|