626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,192300,47212810,3435,3435,3435,3435,409
|
|
20240613,192200,47212810,3435,3435,3435,3435,0
|
|
20240613,192100,47212810,3435,3435,3435,3435,0
|
|
20240613,192000,47212810,3435,3435,3435,3435,0
|
|
20240613,191900,47212810,3435,3435,3435,3435,0
|
|
20240613,191800,47212810,3435,3435,3435,3435,0
|
|
20240613,191700,47212810,3435,3435,3435,3435,0
|
|
20240613,191600,47212810,3435,3435,3435,3435,0
|
|
20240613,191500,47212810,3435,3435,3435,3435,0
|
|
20240613,191400,47212810,3435,3435,3435,3435,0
|
|
20240613,191300,47212810,3435,3435,3435,3435,0
|
|
20240613,191200,47212810,3435,3435,3435,3435,0
|
|
20240613,191100,47212810,3435,3435,3435,3435,0
|
|
20240613,191000,47212810,3435,3435,3435,3435,0
|
|
20240613,190900,47212810,3435,3435,3435,3435,0
|
|
20240613,190800,47212810,3435,3435,3435,3435,0
|
|
20240613,190700,47212810,3435,3435,3435,3435,0
|
|
20240613,190600,47212810,3435,3435,3435,3435,0
|
|
20240613,190500,47212810,3435,3435,3435,3435,0
|
|
20240613,190400,47212810,3435,3435,3435,3435,0
|
|
20240613,190300,47212810,3435,3435,3435,3435,0
|
|
20240613,190200,47212810,3435,3435,3435,3435,0
|
|
20240613,190100,47212810,3435,3435,3435,3435,0
|
|
20240613,190000,47212810,3435,3435,3435,3435,0
|
|
20240613,185900,47212810,3435,3435,3435,3435,0
|
|
20240613,185800,47212810,3435,3435,3435,3435,0
|
|
20240613,185700,47212810,3435,3435,3435,3435,0
|
|
20240613,185600,47212810,3435,3435,3435,3435,0
|
|
20240613,185500,47212810,3435,3435,3435,3435,0
|
|
20240613,185400,47212810,3435,3435,3435,3435,0
|
|
20240613,185300,47212810,3435,3435,3435,3435,409
|
|
20240613,185200,47212810,3435,3435,3435,3435,0
|
|
20240613,185100,47212810,3435,3435,3435,3435,0
|
|
20240613,185000,47212810,3435,3435,3435,3435,0
|
|
20240613,184900,47212810,3435,3435,3435,3435,0
|
|
20240613,184800,47212810,3435,3435,3435,3435,0
|
|
20240613,184700,47212810,3435,3435,3435,3435,0
|
|
20240613,184600,47212810,3435,3435,3435,3435,0
|
|
20240613,184500,47212810,3435,3435,3435,3435,0
|
|
20240613,184400,47212810,3435,3435,3435,3435,0
|
|
20240613,184300,47212810,3435,3435,3435,3435,0
|
|
20240613,184200,47212810,3435,3435,3435,3435,0
|
|
20240613,184100,47212810,3435,3435,3435,3435,0
|
|
20240613,184000,47212810,3435,3435,3435,3435,0
|
|
20240613,183900,47212810,3435,3435,3435,3435,0
|
|
20240613,183800,47212810,3435,3435,3435,3435,0
|
|
20240613,183700,47212810,3435,3435,3435,3435,0
|
|
20240613,183600,47212810,3435,3435,3435,3435,0
|
|
20240613,183500,47212810,3435,3435,3435,3435,0
|
|
20240613,183400,47212810,3435,3435,3435,3435,0
|
|
20240613,183300,47212810,3435,3435,3435,3435,0
|
|
20240613,183200,47212810,3435,3435,3435,3435,0
|
|
20240613,183100,47212810,3435,3435,3435,3435,0
|
|
20240613,183000,47212810,3435,3435,3435,3435,0
|
|
20240613,182900,47212810,3435,3435,3435,3435,0
|
|
20240613,182800,47212810,3435,3435,3435,3435,0
|
|
20240613,182700,47212810,3435,3435,3435,3435,0
|
|
20240613,182600,47212810,3435,3435,3435,3435,0
|
|
20240613,182500,47212810,3435,3435,3435,3435,0
|
|
20240613,182400,47212810,3435,3435,3435,3435,0
|
|
20240613,182300,47212810,3435,3435,3435,3435,409
|
|
20240613,182200,47212810,3435,3435,3435,3435,0
|
|
20240613,182100,47212810,3435,3435,3435,3435,0
|
|
20240613,182000,47212810,3435,3435,3435,3435,0
|
|
20240613,181900,47212810,3435,3435,3435,3435,0
|
|
20240613,181800,47212810,3435,3435,3435,3435,0
|
|
20240613,181700,47212810,3435,3435,3435,3435,0
|
|
20240613,181600,47212810,3435,3435,3435,3435,0
|
|
20240613,181500,47212810,3435,3435,3435,3435,0
|
|
20240613,181400,47212810,3435,3435,3435,3435,0
|
|
20240613,181300,47212810,3435,3435,3435,3435,0
|
|
20240613,181200,47212810,3435,3435,3435,3435,0
|
|
20240613,181100,47212810,3435,3435,3435,3435,0
|
|
20240613,181000,47212810,3435,3435,3435,3435,0
|
|
20240613,180900,47212810,3435,3435,3435,3435,0
|
|
20240613,180800,47212810,3435,3435,3435,3435,0
|
|
20240613,180700,47212810,3435,3435,3435,3435,0
|
|
20240613,180600,47212810,3435,3435,3435,3435,0
|
|
20240613,180500,47212810,3435,3435,3435,3435,0
|
|
20240613,180400,47212810,3435,3435,3435,3435,0
|
|
20240613,180300,47212810,3435,3435,3435,3435,0
|
|
20240613,180200,47212810,3435,3435,3435,3435,0
|
|
20240613,180100,47212810,3435,3435,3435,3435,0
|
|
20240613,180000,47212810,3435,3435,3435,3435,0
|
|
20240613,175900,47212810,3435,3435,3435,3435,0
|
|
20240613,175800,47212810,3435,3435,3435,3435,0
|
|
20240613,175700,47212810,3435,3435,3435,3435,0
|
|
20240613,175600,47212810,3435,3435,3435,3435,0
|
|
20240613,175500,47212810,3435,3435,3435,3435,0
|
|
20240613,175400,47212810,3435,3435,3435,3435,0
|
|
20240613,175300,47212810,3435,3435,3435,3435,409
|
|
20240613,175200,47212810,3435,3435,3435,3435,0
|
|
20240613,175100,47212810,3435,3435,3435,3435,0
|
|
20240613,175000,47212810,3435,3435,3435,3435,0
|
|
20240613,174900,47212810,3435,3435,3435,3435,0
|
|
20240613,174800,47212810,3435,3435,3435,3435,0
|
|
20240613,174700,47212810,3435,3435,3435,3435,0
|
|
20240613,174600,47212810,3435,3435,3435,3435,0
|
|
20240613,174500,47212810,3435,3435,3435,3435,0
|
|
20240613,174400,47212810,3435,3435,3435,3435,0
|
|
20240613,174300,47212810,3435,3435,3435,3435,0
|
|
20240613,174200,47212810,3435,3435,3435,3435,0
|
|
20240613,174100,47212810,3435,3435,3435,3435,0
|
|
20240613,174000,47212810,3435,3435,3435,3435,0
|
|
20240613,173900,47212810,3435,3435,3435,3435,0
|
|
20240613,173800,47212810,3435,3435,3435,3435,0
|
|
20240613,173700,47212810,3435,3435,3435,3435,0
|
|
20240613,173600,47212810,3435,3435,3435,3435,0
|
|
20240613,173500,47212810,3435,3435,3435,3435,0
|
|
20240613,173400,47212810,3435,3435,3435,3435,0
|
|
20240613,173300,47212810,3435,3435,3435,3435,0
|
|
20240613,173200,47212810,3435,3435,3435,3435,0
|
|
20240613,173100,47212810,3435,3435,3435,3435,0
|
|
20240613,173000,47212810,3435,3435,3435,3435,0
|
|
20240613,172900,47212810,3435,3435,3435,3435,0
|
|
20240613,172800,47212810,3435,3435,3435,3435,0
|
|
20240613,172700,47212810,3435,3435,3435,3435,0
|
|
20240613,172600,47212810,3435,3435,3435,3435,0
|
|
20240613,172500,47212810,3435,3435,3435,3435,0
|
|
20240613,172400,47212810,3435,3435,3435,3435,0
|
|
20240613,172300,47212810,3435,3435,3435,3435,409
|
|
20240613,172200,47212810,3435,3435,3435,3435,0
|
|
20240613,172100,47212810,3435,3435,3435,3435,0
|
|
20240613,172000,47212810,3435,3435,3435,3435,0
|
|
20240613,171900,47212810,3435,3435,3435,3435,0
|
|
20240613,171800,47212810,3435,3435,3435,3435,0
|
|
20240613,171700,47212810,3435,3435,3435,3435,0
|
|
20240613,171600,47212810,3435,3435,3435,3435,0
|
|
20240613,171500,47212810,3435,3435,3435,3435,0
|
|
20240613,171400,47212810,3435,3435,3435,3435,0
|
|
20240613,171300,47212810,3435,3435,3435,3435,0
|
|
20240613,171200,47212810,3435,3435,3435,3435,0
|
|
20240613,171100,47212810,3435,3435,3435,3435,0
|
|
20240613,171000,47212810,3435,3435,3435,3435,0
|
|
20240613,170900,47212810,3435,3435,3435,3435,0
|
|
20240613,170800,47212810,3435,3435,3435,3435,0
|
|
20240613,170700,47212810,3435,3435,3435,3435,0
|
|
20240613,170600,47212810,3435,3435,3435,3435,0
|
|
20240613,170500,47212810,3435,3435,3435,3435,0
|
|
20240613,170400,47212810,3435,3435,3435,3435,0
|
|
20240613,170300,47212810,3435,3435,3435,3435,0
|
|
20240613,170200,47212810,3435,3435,3435,3435,0
|
|
20240613,170100,47212810,3435,3435,3435,3435,0
|
|
20240613,170000,47212810,3435,3435,3435,3435,0
|
|
20240613,165900,47212810,3435,3435,3435,3435,0
|
|
20240613,165800,47212810,3435,3435,3435,3435,0
|
|
20240613,165700,47212810,3435,3435,3435,3435,0
|
|
20240613,165600,47212810,3435,3435,3435,3435,0
|
|
20240613,165500,47212810,3435,3435,3435,3435,0
|
|
20240613,165400,47212810,3435,3435,3435,3435,0
|
|
20240613,165300,47212810,3435,3435,3435,3435,409
|
|
20240613,165200,47212810,3435,3435,3435,3435,0
|
|
20240613,165100,47212810,3435,3435,3435,3435,0
|
|
20240613,165000,47212810,3435,3435,3435,3435,0
|
|
20240613,164900,47212810,3435,3435,3435,3435,0
|
|
20240613,164800,47212810,3435,3435,3435,3435,0
|
|
20240613,164700,47212810,3435,3435,3435,3435,0
|
|
20240613,164600,47212810,3435,3435,3435,3435,0
|
|
20240613,164500,47212810,3435,3435,3435,3435,0
|
|
20240613,164400,47212810,3435,3435,3435,3435,0
|
|
20240613,164300,47212810,3435,3435,3435,3435,0
|
|
20240613,164200,47212810,3435,3435,3435,3435,0
|
|
20240613,164100,47212810,3435,3435,3435,3435,0
|
|
20240613,164000,47212810,3435,3435,3435,3435,0
|
|
20240613,163900,47212810,3435,3435,3435,3435,0
|
|
20240613,163800,47212810,3435,3435,3435,3435,0
|
|
20240613,163700,47212810,3435,3435,3435,3435,0
|
|
20240613,163600,47212810,3435,3435,3435,3435,0
|
|
20240613,163500,47212810,3435,3435,3435,3435,0
|
|
20240613,163400,47212810,3435,3435,3435,3435,0
|
|
20240613,163300,47212810,3435,3435,3435,3435,0
|
|
20240613,163200,47212810,3435,3435,3435,3435,0
|
|
20240613,163100,47212810,3435,3435,3435,3435,0
|
|
20240613,163000,47212810,3435,3435,3435,3435,0
|
|
20240613,162900,47212810,3435,3435,3435,3435,0
|
|
20240613,162800,47212810,3435,3435,3435,3435,0
|
|
20240613,162700,47212810,3435,3435,3435,3435,0
|
|
20240613,162600,47212810,3435,3435,3435,3435,0
|
|
20240613,162500,47212810,3435,3435,3435,3435,0
|
|
20240613,162400,47212810,3435,3435,3435,3435,0
|
|
20240613,162300,47212810,3435,3435,3435,3435,409
|
|
20240613,162200,47212810,3435,3435,3435,3435,0
|
|
20240613,162100,47212810,3435,3435,3435,3435,0
|
|
20240613,162000,47212810,3435,3435,3435,3435,0
|
|
20240613,161900,47212810,3435,3435,3435,3435,0
|
|
20240613,161800,47212810,3435,3435,3435,3435,0
|
|
20240613,161700,47212810,3435,3435,3435,3435,0
|
|
20240613,161600,47212810,3435,3435,3435,3435,0
|
|
20240613,161500,47212810,3435,3435,3435,3435,0
|
|
20240613,161400,47212810,3435,3435,3435,3435,0
|
|
20240613,161300,47212810,3435,3435,3435,3435,0
|
|
20240613,161200,47212810,3435,3435,3435,3435,0
|
|
20240613,161100,47212810,3435,3435,3435,3435,0
|
|
20240613,161000,47212810,3435,3435,3435,3435,0
|
|
20240613,160900,47212810,3435,3435,3435,3435,0
|
|
20240613,160800,47212810,3435,3435,3435,3435,0
|
|
20240613,160700,47212810,3435,3435,3435,3435,0
|
|
20240613,160600,47212810,3435,3435,3435,3435,0
|
|
20240613,160500,47212810,3435,3435,3435,3435,0
|
|
20240613,160400,47212810,3435,3435,3435,3435,0
|
|
20240613,160300,47212810,3435,3435,3435,3435,0
|
|
20240613,160200,47212810,3435,3435,3435,3435,0
|
|
20240613,160100,47212810,3435,3435,3435,3435,0
|
|
20240613,160000,47212810,3435,3435,3435,3435,0
|
|
20240613,155900,47212810,3435,3435,3435,3435,0
|
|
20240613,155800,47212810,3435,3435,3435,3435,0
|
|
20240613,155700,47212810,3435,3435,3435,3435,0
|
|
20240613,155600,47212810,3435,3435,3435,3435,0
|
|
20240613,155500,47212810,3435,3435,3435,3435,0
|
|
20240613,155400,47212810,3435,3435,3435,3435,0
|
|
20240613,155300,47212810,3435,3435,3435,3435,409
|
|
20240613,155200,47212810,3435,3435,3435,3435,0
|
|
20240613,155100,47212810,3435,3435,3435,3435,0
|
|
20240613,155000,47212810,3435,3435,3435,3435,0
|
|
20240613,154900,47212810,3435,3435,3435,3435,0
|
|
20240613,154800,47212810,3435,3435,3435,3435,0
|
|
20240613,154700,47212810,3435,3435,3435,3435,0
|
|
20240613,154600,47212810,3435,3435,3435,3435,0
|
|
20240613,154500,47212810,3435,3435,3435,3435,0
|
|
20240613,154400,47212810,3435,3435,3435,3435,0
|
|
20240613,154300,47212810,3435,3435,3435,3435,0
|
|
20240613,154200,47212810,3435,3435,3435,3435,0
|
|
20240613,154100,47212810,3435,3435,3435,3435,0
|
|
20240613,154000,47212810,3435,3435,3435,3435,0
|
|
20240613,153900,47212810,3435,3435,3435,3435,0
|
|
20240613,153800,47212810,3435,3435,3435,3435,0
|
|
20240613,153700,47212810,3435,3435,3435,3435,0
|
|
20240613,153600,47212810,3435,3435,3435,3435,0
|
|
20240613,153500,47212810,3435,3435,3435,3435,0
|
|
20240613,153400,47212810,3435,3435,3435,3435,0
|
|
20240613,153300,47212810,3435,3435,3435,3435,0
|
|
20240613,153200,47212810,3435,3435,3435,3435,0
|
|
20240613,153100,47212810,3435,3435,3435,3435,0
|
|
20240613,153000,47212810,3435,3435,3435,3435,409
|
|
20240613,152900,45807895,3435,3435,3435,3435,0
|
|
20240613,152800,45807895,3435,3435,3435,3435,0
|
|
20240613,152700,45807895,3435,3435,3435,3435,0
|
|
20240613,152600,45807895,3435,3435,3435,3435,0
|
|
20240613,152500,45807895,3435,3435,3435,3435,0
|
|
20240613,152400,45807895,3435,3435,3435,3435,0
|
|
20240613,152300,45807895,3435,3435,3435,3435,0
|
|
20240613,152200,45807895,3435,3435,3435,3435,0
|
|
20240613,152100,45807895,3435,3435,3435,3435,0
|
|
20240613,152000,45807895,3435,3435,3435,3435,0
|
|
20240613,151900,45807895,3435,3405,3435,3405,60
|
|
20240613,151800,45601825,3435,3410,3435,3410,150
|
|
20240613,151700,45086865,3405,3405,3405,3405,0
|
|
20240613,151600,45086865,3405,3405,3405,3405,6
|
|
20240613,151500,45066435,3405,3405,3405,3405,38
|
|
20240613,151400,44937045,3405,3405,3405,3405,0
|
|
20240613,151300,44937045,3405,3405,3405,3405,0
|
|
20240613,151200,44937045,3405,3405,3405,3405,7
|
|
20240613,151100,44913210,3425,3425,3425,3425,0
|
|
20240613,151000,44913210,3425,3425,3425,3425,1
|
|
20240613,150900,44909785,3415,3410,3415,3410,4
|
|
20240613,150800,44896135,3415,3415,3415,3415,0
|
|
20240613,150700,44896135,3415,3415,3415,3415,0
|
|
20240613,150600,44896135,3415,3415,3415,3415,0
|
|
20240613,150500,44896135,3415,3415,3415,3415,11
|
|
20240613,150400,44858570,3415,3415,3415,3415,0
|
|
20240613,150300,44858570,3415,3415,3415,3415,0
|
|
20240613,150200,44858570,3415,3415,3415,3415,0
|
|
20240613,150100,44858570,3415,3415,3415,3415,0
|
|
20240613,150000,44858570,3415,3415,3415,3415,0
|
|
20240613,145900,44858570,3415,3415,3415,3415,2
|
|
20240613,145800,44851740,3415,3415,3415,3415,0
|
|
20240613,145700,44851740,3415,3415,3415,3415,0
|
|
20240613,145600,44851740,3415,3415,3415,3415,0
|
|
20240613,145500,44851740,3415,3415,3415,3415,0
|
|
20240613,145400,44851740,3415,3415,3415,3415,1
|
|
20240613,145300,44848325,3415,3415,3415,3415,0
|
|
20240613,145200,44848325,3415,3415,3415,3415,0
|
|
20240613,145100,44848325,3415,3415,3415,3415,0
|
|
20240613,145000,44848325,3415,3415,3415,3415,0
|
|
20240613,144900,44848325,3415,3415,3415,3415,0
|
|
20240613,144800,44848325,3415,3415,3415,3415,0
|
|
20240613,144700,44848325,3415,3415,3415,3415,0
|
|
20240613,144600,44848325,3415,3415,3415,3415,0
|
|
20240613,144500,44848325,3415,3415,3415,3415,0
|
|
20240613,144400,44848325,3415,3415,3415,3415,0
|
|
20240613,144300,44848325,3415,3415,3415,3415,0
|
|
20240613,144200,44848325,3415,3415,3415,3415,0
|
|
20240613,144100,44848325,3415,3415,3415,3415,0
|
|
20240613,144000,44848325,3415,3415,3415,3415,0
|
|
20240613,143900,44848325,3415,3415,3415,3415,0
|
|
20240613,143800,44848325,3415,3415,3415,3415,0
|
|
20240613,143700,44848325,3415,3415,3415,3415,0
|
|
20240613,143600,44848325,3415,3415,3415,3415,0
|
|
20240613,143500,44848325,3415,3415,3415,3415,29
|
|
20240613,143400,44749290,3415,3415,3415,3415,0
|
|
20240613,143300,44749290,3415,3415,3415,3415,0
|
|
20240613,143200,44749290,3415,3415,3415,3415,0
|
|
20240613,143100,44749290,3415,3415,3415,3415,0
|
|
20240613,143000,44749290,3415,3415,3415,3415,1
|
|
20240613,142900,44745875,3415,3415,3415,3415,0
|
|
20240613,142800,44745875,3415,3415,3415,3415,0
|
|
20240613,142700,44745875,3415,3415,3415,3415,0
|
|
20240613,142600,44745875,3415,3415,3415,3415,0
|
|
20240613,142500,44745875,3415,3415,3415,3415,0
|
|
20240613,142400,44745875,3415,3415,3415,3415,0
|
|
20240613,142300,44745875,3415,3415,3415,3415,0
|
|
20240613,142200,44745875,3415,3415,3415,3415,0
|
|
20240613,142100,44745875,3415,3415,3415,3415,0
|
|
20240613,142000,44745875,3415,3415,3415,3415,0
|
|
20240613,141900,44745875,3415,3415,3415,3415,0
|
|
20240613,141800,44745875,3415,3415,3415,3415,1
|
|
20240613,141700,44742460,3400,3400,3400,3400,118
|
|
20240613,141600,44341260,3400,3400,3400,3400,0
|
|
20240613,141500,44341260,3400,3400,3400,3400,2
|
|
20240613,141400,44334460,3395,3395,3395,3395,251
|
|
20240613,141300,43482315,3395,3395,3395,3395,0
|
|
20240613,141200,43482315,3395,3395,3395,3395,0
|
|
20240613,141100,43482315,3395,3395,3395,3395,0
|
|
20240613,141000,43482315,3395,3395,3395,3395,0
|
|
20240613,140900,43482315,3395,3395,3395,3395,0
|
|
20240613,140800,43482315,3395,3395,3395,3395,728
|
|
20240613,140700,41010755,3395,3395,3395,3395,0
|
|
20240613,140600,41010755,3395,3395,3395,3395,0
|
|
20240613,140500,41010755,3395,3395,3395,3395,0
|
|
20240613,140400,41010755,3395,3395,3395,3395,0
|
|
20240613,140300,41010755,3395,3395,3395,3395,1
|
|
20240613,140200,41007360,3395,3395,3395,3395,0
|
|
20240613,140100,41007360,3395,3395,3395,3395,0
|
|
20240613,140000,41007360,3395,3395,3395,3395,0
|
|
20240613,135900,41007360,3395,3395,3395,3395,0
|
|
20240613,135800,41007360,3395,3395,3395,3395,1
|
|
20240613,135700,41003965,3395,3395,3395,3395,141
|
|
20240613,135600,40525270,3400,3400,3400,3400,0
|
|
20240613,135500,40525270,3400,3400,3400,3400,0
|
|
20240613,135400,40525270,3400,3400,3400,3400,0
|
|
20240613,135300,40525270,3400,3400,3400,3400,0
|
|
20240613,135200,40525270,3400,3400,3400,3400,1
|
|
20240613,135100,40521870,3405,3405,3405,3405,0
|
|
20240613,135000,40521870,3405,3405,3405,3405,0
|
|
20240613,134900,40521870,3405,3405,3405,3405,3
|
|
20240613,134800,40511655,3395,3395,3395,3395,0
|
|
20240613,134700,40511655,3395,3395,3395,3395,1
|
|
20240613,134600,40508260,3395,3395,3395,3395,0
|
|
20240613,134500,40508260,3395,3395,3395,3395,606
|
|
20240613,134400,38450890,3400,3400,3400,3400,1529
|
|
20240613,134300,33252290,3405,3405,3405,3405,497
|
|
20240613,134200,31560005,3405,3405,3405,3405,0
|
|
20240613,134100,31560005,3405,3405,3405,3405,1000
|
|
20240613,134000,28155005,3420,3420,3420,3420,0
|
|
20240613,133900,28155005,3420,3420,3420,3420,0
|
|
20240613,133800,28155005,3420,3420,3420,3420,0
|
|
20240613,133700,28155005,3420,3420,3420,3420,0
|
|
20240613,133600,28155005,3420,3420,3420,3420,0
|
|
20240613,133500,28155005,3420,3420,3420,3420,0
|
|
20240613,133400,28155005,3420,3420,3420,3420,0
|
|
20240613,133300,28155005,3420,3420,3420,3420,0
|
|
20240613,133200,28155005,3420,3420,3420,3420,0
|
|
20240613,133100,28155005,3420,3420,3420,3420,0
|
|
20240613,133000,28155005,3420,3410,3420,3410,23
|
|
20240613,132900,28076565,3420,3420,3420,3420,0
|
|
20240613,132800,28076565,3420,3420,3420,3420,0
|
|
20240613,132700,28076565,3420,3420,3420,3420,0
|
|
20240613,132600,28076565,3420,3420,3420,3420,0
|
|
20240613,132500,28076565,3420,3420,3420,3420,0
|
|
20240613,132400,28076565,3420,3420,3420,3420,0
|
|
20240613,132300,28076565,3420,3420,3420,3420,0
|
|
20240613,132200,28076565,3420,3420,3420,3420,0
|
|
20240613,132100,28076565,3420,3420,3420,3420,0
|
|
20240613,132000,28076565,3420,3420,3420,3420,1
|
|
20240613,131900,28073145,3410,3410,3410,3410,0
|
|
20240613,131800,28073145,3410,3410,3410,3410,0
|
|
20240613,131700,28073145,3410,3410,3410,3410,0
|
|
20240613,131600,28073145,3410,3410,3410,3410,0
|
|
20240613,131500,28073145,3410,3410,3410,3410,27
|
|
20240613,131400,27981075,3415,3415,3415,3415,0
|
|
20240613,131300,27981075,3415,3415,3415,3415,0
|
|
20240613,131200,27981075,3415,3415,3415,3415,0
|
|
20240613,131100,27981075,3415,3415,3415,3415,0
|
|
20240613,131000,27981075,3415,3415,3415,3415,0
|
|
20240613,130900,27981075,3415,3415,3415,3415,10
|
|
20240613,130800,27946925,3420,3420,3420,3420,0
|
|
20240613,130700,27946925,3420,3420,3420,3420,0
|
|
20240613,130600,27946925,3420,3420,3420,3420,0
|
|
20240613,130500,27946925,3420,3420,3420,3420,0
|
|
20240613,130400,27946925,3420,3420,3420,3420,0
|
|
20240613,130300,27946925,3420,3420,3420,3420,0
|
|
20240613,130200,27946925,3420,3420,3420,3420,0
|
|
20240613,130100,27946925,3420,3420,3420,3420,0
|
|
20240613,130000,27946925,3420,3420,3420,3420,0
|
|
20240613,125900,27946925,3420,3420,3420,3420,0
|
|
20240613,125800,27946925,3420,3420,3420,3420,0
|
|
20240613,125700,27946925,3420,3420,3420,3420,0
|
|
20240613,125600,27946925,3420,3420,3420,3420,0
|
|
20240613,125500,27946925,3420,3420,3420,3420,29
|
|
20240613,125400,27847745,3420,3420,3420,3420,0
|
|
20240613,125300,27847745,3420,3420,3420,3420,2
|
|
20240613,125200,27840905,3420,3420,3420,3420,0
|
|
20240613,125100,27840905,3420,3420,3420,3420,0
|
|
20240613,125000,27840905,3420,3420,3420,3420,0
|
|
20240613,124900,27840905,3420,3420,3420,3420,0
|
|
20240613,124800,27840905,3420,3420,3420,3420,0
|
|
20240613,124700,27840905,3420,3420,3420,3420,0
|
|
20240613,124600,27840905,3420,3420,3420,3420,0
|
|
20240613,124500,27840905,3420,3420,3420,3420,0
|
|
20240613,124400,27840905,3420,3420,3420,3420,0
|
|
20240613,124300,27840905,3420,3420,3420,3420,100
|
|
20240613,124200,27498905,3425,3425,3425,3425,0
|
|
20240613,124100,27498905,3425,3425,3425,3425,0
|
|
20240613,124000,27498905,3425,3425,3425,3425,0
|
|
20240613,123900,27498905,3425,3425,3425,3425,1
|
|
20240613,123800,27495480,3410,3410,3410,3410,0
|
|
20240613,123700,27495480,3410,3410,3410,3410,0
|
|
20240613,123600,27495480,3410,3410,3410,3410,0
|
|
20240613,123500,27495480,3410,3410,3410,3410,0
|
|
20240613,123400,27495480,3410,3410,3410,3410,0
|
|
20240613,123300,27495480,3410,3410,3410,3410,0
|
|
20240613,123200,27495480,3410,3410,3410,3410,0
|
|
20240613,123100,27495480,3410,3410,3410,3410,0
|
|
20240613,123000,27495480,3410,3410,3410,3410,0
|
|
20240613,122900,27495480,3410,3410,3410,3410,0
|
|
20240613,122800,27495480,3410,3410,3410,3410,0
|
|
20240613,122700,27495480,3410,3410,3410,3410,0
|
|
20240613,122600,27495480,3410,3410,3410,3410,0
|
|
20240613,122500,27495480,3410,3410,3410,3410,0
|
|
20240613,122400,27495480,3410,3410,3410,3410,5
|
|
20240613,122300,27478430,3410,3410,3410,3410,0
|
|
20240613,122200,27478430,3410,3410,3410,3410,0
|
|
20240613,122100,27478430,3410,3410,3410,3410,0
|
|
20240613,122000,27478430,3410,3410,3410,3410,0
|
|
20240613,121900,27478430,3410,3410,3410,3410,0
|
|
20240613,121800,27478430,3410,3410,3410,3410,0
|
|
20240613,121700,27478430,3410,3410,3410,3410,0
|
|
20240613,121600,27478430,3410,3410,3410,3410,0
|
|
20240613,121500,27478430,3410,3410,3410,3410,0
|
|
20240613,121400,27478430,3410,3410,3410,3410,0
|
|
20240613,121300,27478430,3410,3410,3410,3410,0
|
|
20240613,121200,27478430,3410,3410,3410,3410,0
|
|
20240613,121100,27478430,3410,3410,3410,3410,29
|
|
20240613,121000,27379540,3430,3430,3430,3430,0
|
|
20240613,120900,27379540,3430,3430,3430,3430,0
|
|
20240613,120800,27379540,3430,3430,3430,3430,2
|
|
20240613,120700,27372680,3400,3400,3400,3400,0
|
|
20240613,120600,27372680,3400,3400,3400,3400,0
|
|
20240613,120500,27372680,3400,3420,3420,3400,2240
|
|
20240613,120400,19745190,3430,3420,3430,3420,16
|
|
20240613,120300,19690460,3420,3420,3420,3420,0
|
|
20240613,120200,19690460,3420,3420,3420,3420,57
|
|
20240613,120100,19495520,3420,3420,3420,3420,0
|
|
20240613,120000,19495520,3420,3420,3420,3420,0
|
|
20240613,115900,19495520,3420,3420,3420,3420,0
|
|
20240613,115800,19495520,3420,3420,3420,3420,0
|
|
20240613,115700,19495520,3420,3420,3420,3420,0
|
|
20240613,115600,19495520,3420,3420,3420,3420,0
|
|
20240613,115500,19495520,3420,3420,3420,3420,0
|
|
20240613,115400,19495520,3420,3420,3420,3420,1
|
|
20240613,115300,19492100,3420,3420,3420,3420,0
|
|
20240613,115200,19492100,3420,3420,3420,3420,0
|
|
20240613,115100,19492100,3420,3420,3420,3420,0
|
|
20240613,115000,19492100,3420,3420,3420,3420,0
|
|
20240613,114900,19492100,3420,3420,3420,3420,0
|
|
20240613,114800,19492100,3420,3420,3420,3420,1
|
|
20240613,114700,19488680,3420,3420,3420,3420,0
|
|
20240613,114600,19488680,3420,3420,3420,3420,0
|
|
20240613,114500,19488680,3420,3420,3420,3420,0
|
|
20240613,114400,19488680,3420,3420,3420,3420,0
|
|
20240613,114300,19488680,3420,3420,3420,3420,1
|
|
20240613,114200,19485260,3430,3430,3430,3430,1
|
|
20240613,114100,19481830,3420,3420,3420,3420,0
|
|
20240613,114000,19481830,3420,3420,3420,3420,0
|
|
20240613,113900,19481830,3420,3420,3420,3420,0
|
|
20240613,113800,19481830,3420,3420,3420,3420,0
|
|
20240613,113700,19481830,3420,3420,3420,3420,1
|
|
20240613,113600,19478410,3420,3420,3420,3420,0
|
|
20240613,113500,19478410,3420,3420,3420,3420,0
|
|
20240613,113400,19478410,3420,3420,3420,3420,0
|
|
20240613,113300,19478410,3420,3420,3420,3420,0
|
|
20240613,113200,19478410,3420,3420,3420,3420,0
|
|
20240613,113100,19478410,3420,3430,3430,3420,270
|
|
20240613,113000,18553345,3430,3430,3430,3430,0
|
|
20240613,112900,18553345,3430,3430,3430,3430,0
|
|
20240613,112800,18553345,3430,3430,3430,3430,16
|
|
20240613,112700,18498465,3430,3430,3430,3430,0
|
|
20240613,112600,18498465,3430,3440,3440,3430,2
|
|
20240613,112500,18491595,3430,3430,3430,3430,0
|
|
20240613,112400,18491595,3430,3430,3430,3430,0
|
|
20240613,112300,18491595,3430,3430,3430,3430,0
|
|
20240613,112200,18491595,3430,3430,3430,3430,0
|
|
20240613,112100,18491595,3430,3430,3430,3430,0
|
|
20240613,112000,18491595,3430,3430,3430,3430,1
|
|
20240613,111900,18488165,3430,3430,3430,3430,0
|
|
20240613,111800,18488165,3430,3430,3430,3430,0
|
|
20240613,111700,18488165,3430,3430,3430,3430,0
|
|
20240613,111600,18488165,3430,3430,3430,3430,0
|
|
20240613,111500,18488165,3430,3430,3430,3430,0
|
|
20240613,111400,18488165,3430,3430,3430,3430,1
|
|
20240613,111300,18484735,3430,3430,3430,3430,0
|
|
20240613,111200,18484735,3430,3430,3430,3430,0
|
|
20240613,111100,18484735,3430,3430,3430,3430,0
|
|
20240613,111000,18484735,3430,3430,3430,3430,0
|
|
20240613,110900,18484735,3430,3430,3430,3430,1
|
|
20240613,110800,18481305,3430,3430,3430,3430,0
|
|
20240613,110700,18481305,3430,3430,3430,3430,0
|
|
20240613,110600,18481305,3430,3430,3430,3430,0
|
|
20240613,110500,18481305,3430,3430,3430,3430,0
|
|
20240613,110400,18481305,3430,3430,3430,3430,0
|
|
20240613,110300,18481305,3430,3430,3430,3430,27
|
|
20240613,110200,18388695,3430,3430,3430,3430,40
|
|
20240613,110100,18251495,3430,3430,3430,3430,0
|
|
20240613,110000,18251495,3430,3430,3430,3430,0
|
|
20240613,105900,18251495,3430,3430,3430,3430,0
|
|
20240613,105800,18251495,3430,3430,3430,3430,0
|
|
20240613,105700,18251495,3430,3430,3430,3430,1
|
|
20240613,105600,18248065,3430,3430,3430,3430,0
|
|
20240613,105500,18248065,3430,3430,3430,3430,0
|
|
20240613,105400,18248065,3430,3430,3430,3430,0
|
|
20240613,105300,18248065,3430,3430,3430,3430,0
|
|
20240613,105200,18248065,3430,3430,3430,3430,151
|
|
20240613,105100,17730135,3430,3430,3430,3430,0
|
|
20240613,105000,17730135,3430,3430,3430,3430,0
|
|
20240613,104900,17730135,3430,3430,3430,3430,0
|
|
20240613,104800,17730135,3430,3440,3440,3430,345
|
|
20240613,104700,16545275,3435,3435,3435,3435,0
|
|
20240613,104600,16545275,3435,3435,3435,3435,1
|
|
20240613,104500,16541840,3435,3435,3435,3435,0
|
|
20240613,104400,16541840,3435,3435,3435,3435,0
|
|
20240613,104300,16541840,3435,3435,3435,3435,0
|
|
20240613,104200,16541840,3435,3435,3435,3435,0
|
|
20240613,104100,16541840,3435,3435,3435,3435,0
|
|
20240613,104000,16541840,3435,3435,3435,3435,1
|
|
20240613,103900,16538405,3435,3435,3435,3435,0
|
|
20240613,103800,16538405,3435,3435,3435,3435,0
|
|
20240613,103700,16538405,3435,3435,3435,3435,0
|
|
20240613,103600,16538405,3435,3435,3435,3435,0
|
|
20240613,103500,16538405,3435,3435,3435,3435,1
|
|
20240613,103400,16534970,3455,3435,3455,3435,22
|
|
20240613,103300,16459180,3435,3435,3435,3435,0
|
|
20240613,103200,16459180,3435,3435,3435,3435,5
|
|
20240613,103100,16442005,3435,3435,3435,3435,0
|
|
20240613,103000,16442005,3435,3435,3435,3435,0
|
|
20240613,102900,16442005,3435,3435,3435,3435,1
|
|
20240613,102800,16438570,3435,3435,3435,3435,0
|
|
20240613,102700,16438570,3435,3435,3435,3435,0
|
|
20240613,102600,16438570,3435,3435,3435,3435,0
|
|
20240613,102500,16438570,3435,3435,3435,3435,0
|
|
20240613,102400,16438570,3435,3435,3435,3435,84
|
|
20240613,102300,16150030,3435,3435,3435,3435,1
|
|
20240613,102200,16146595,3435,3435,3435,3435,0
|
|
20240613,102100,16146595,3435,3435,3435,3435,0
|
|
20240613,102000,16146595,3435,3435,3435,3435,0
|
|
20240613,101900,16146595,3435,3435,3435,3435,0
|
|
20240613,101800,16146595,3435,3435,3435,3435,1
|
|
20240613,101700,16143160,3435,3435,3435,3435,0
|
|
20240613,101600,16143160,3435,3435,3435,3435,0
|
|
20240613,101500,16143160,3435,3435,3435,3435,12
|
|
20240613,101400,16101940,3435,3435,3435,3435,0
|
|
20240613,101300,16101940,3435,3435,3435,3435,0
|
|
20240613,101200,16101940,3435,3435,3435,3435,1
|
|
20240613,101100,16098505,3455,3455,3455,3455,0
|
|
20240613,101000,16098505,3455,3455,3455,3455,0
|
|
20240613,100900,16098505,3455,3455,3455,3455,1
|
|
20240613,100800,16095050,3435,3435,3435,3435,0
|
|
20240613,100700,16095050,3435,3455,3455,3435,101
|
|
20240613,100600,15746115,3435,3435,3435,3435,1
|
|
20240613,100500,15742680,3455,3435,3455,3435,20
|
|
20240613,100400,15673960,3455,3455,3455,3455,0
|
|
20240613,100300,15673960,3455,3455,3455,3455,1
|
|
20240613,100200,15670505,3455,3455,3455,3455,2
|
|
20240613,100100,15663595,3435,3435,3435,3435,1
|
|
20240613,100000,15660160,3455,3455,3455,3455,20
|
|
20240613,095900,15591060,3455,3455,3455,3455,1
|
|
20240613,095800,15587605,3430,3430,3430,3430,0
|
|
20240613,095700,15587605,3430,3430,3430,3430,27
|
|
20240613,095600,15494995,3455,3455,3455,3455,1
|
|
20240613,095500,15491540,3430,3455,3455,3430,11
|
|
20240613,095400,15453560,3430,3430,3430,3430,0
|
|
20240613,095300,15453560,3430,3430,3430,3430,0
|
|
20240613,095200,15453560,3430,3430,3430,3430,0
|
|
20240613,095100,15453560,3430,3430,3430,3430,0
|
|
20240613,095000,15453560,3430,3430,3430,3430,1
|
|
20240613,094900,15450130,3435,3435,3435,3435,0
|
|
20240613,094800,15450130,3435,3435,3435,3435,0
|
|
20240613,094700,15450130,3435,3435,3435,3435,20
|
|
20240613,094600,15381430,3435,3435,3435,3435,0
|
|
20240613,094500,15381430,3435,3435,3435,3435,200
|
|
20240613,094400,14694430,3435,3435,3435,3435,1
|
|
20240613,094300,14690995,3435,3435,3435,3435,0
|
|
20240613,094200,14690995,3435,3435,3435,3435,0
|
|
20240613,094100,14690995,3435,3435,3435,3435,0
|
|
20240613,094000,14690995,3435,3435,3435,3435,0
|
|
20240613,093900,14690995,3435,3435,3435,3435,0
|
|
20240613,093800,14690995,3435,3435,3435,3435,1
|
|
20240613,093700,14687560,3460,3460,3460,3460,0
|
|
20240613,093600,14687560,3460,3460,3460,3460,1
|
|
20240613,093500,14684100,3435,3435,3435,3435,0
|
|
20240613,093400,14684100,3435,3435,3435,3435,0
|
|
20240613,093300,14684100,3435,3460,3460,3435,2
|
|
20240613,093200,14677205,3440,3440,3440,3440,0
|
|
20240613,093100,14677205,3440,3440,3440,3440,442
|
|
20240613,093000,13156725,3440,3440,3440,3440,0
|
|
20240613,092900,13156725,3440,3440,3440,3440,0
|
|
20240613,092800,13156725,3440,3440,3440,3440,0
|
|
20240613,092700,13156725,3440,3440,3440,3440,1
|
|
20240613,092600,13153285,3460,3460,3460,3460,0
|
|
20240613,092500,13153285,3460,3460,3460,3460,0
|
|
20240613,092400,13153285,3460,3460,3460,3460,0
|
|
20240613,092300,13153285,3460,3460,3460,3460,0
|
|
20240613,092200,13153285,3460,3460,3460,3460,1
|
|
20240613,092100,13149825,3440,3440,3440,3440,1
|
|
20240613,092000,13146385,3460,3460,3460,3460,0
|
|
20240613,091900,13146385,3460,3430,3460,3430,2348
|
|
20240613,091800,5081515,3420,3420,3420,3420,5
|
|
20240613,091700,5064415,3420,3420,3420,3420,1000
|
|
20240613,091600,1644415,3415,3420,3420,3415,10
|
|
20240613,091500,1610240,3425,3425,3425,3425,2
|
|
20240613,091400,1603390,3405,3405,3405,3405,0
|
|
20240613,091300,1603390,3405,3405,3405,3405,0
|
|
20240613,091200,1603390,3405,3405,3405,3405,0
|
|
20240613,091100,1603390,3405,3405,3405,3405,0
|
|
20240613,091000,1603390,3405,3405,3405,3405,2
|
|
20240613,090900,1596580,3405,3405,3405,3405,0
|
|
20240613,090800,1596580,3405,3405,3405,3405,0
|
|
20240613,090700,1596580,3405,3405,3405,3405,60
|
|
20240613,090600,1392280,3425,3425,3425,3425,10
|
|
20240613,090500,1358030,3425,3425,3425,3425,5
|
|
20240613,090400,1340905,3425,3425,3425,3425,1
|
|
20240613,090300,1337480,3425,3425,3425,3425,15
|
|
20240613,090200,1286105,3400,3435,3435,3400,78
|
|
20240613,090100,1020570,3435,3435,3435,3435,10
|
|
20240613,090000,986220,3435,3440,3440,3390,289
|