654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,195100,125194090,11450,11450,11450,11450,68
|
|
20240603,195000,125194090,11450,11450,11450,11450,0
|
|
20240603,194900,125194090,11450,11450,11450,11450,0
|
|
20240603,194800,125194090,11450,11450,11450,11450,0
|
|
20240603,194700,125194090,11450,11450,11450,11450,0
|
|
20240603,194600,125194090,11450,11450,11450,11450,0
|
|
20240603,194500,125194090,11450,11450,11450,11450,0
|
|
20240603,194400,125194090,11450,11450,11450,11450,0
|
|
20240603,194300,125194090,11450,11450,11450,11450,0
|
|
20240603,194200,125194090,11450,11450,11450,11450,0
|
|
20240603,194100,125194090,11450,11450,11450,11450,0
|
|
20240603,194000,125194090,11450,11450,11450,11450,0
|
|
20240603,193900,125194090,11450,11450,11450,11450,0
|
|
20240603,193800,125194090,11450,11450,11450,11450,0
|
|
20240603,193700,125194090,11450,11450,11450,11450,0
|
|
20240603,193600,125194090,11450,11450,11450,11450,0
|
|
20240603,193500,125194090,11450,11450,11450,11450,0
|
|
20240603,193400,125194090,11450,11450,11450,11450,0
|
|
20240603,193300,125194090,11450,11450,11450,11450,0
|
|
20240603,193200,125194090,11450,11450,11450,11450,0
|
|
20240603,193100,125194090,11450,11450,11450,11450,0
|
|
20240603,193000,125194090,11450,11450,11450,11450,0
|
|
20240603,192900,125194090,11450,11450,11450,11450,0
|
|
20240603,192800,125194090,11450,11450,11450,11450,0
|
|
20240603,192700,125194090,11450,11450,11450,11450,0
|
|
20240603,192600,125194090,11450,11450,11450,11450,0
|
|
20240603,192500,125194090,11450,11450,11450,11450,0
|
|
20240603,192400,125194090,11450,11450,11450,11450,0
|
|
20240603,192300,125194090,11450,11450,11450,11450,0
|
|
20240603,192200,125194090,11450,11450,11450,11450,0
|
|
20240603,192100,125194090,11450,11450,11450,11450,68
|
|
20240603,192000,125194090,11450,11450,11450,11450,0
|
|
20240603,191900,125194090,11450,11450,11450,11450,0
|
|
20240603,191800,125194090,11450,11450,11450,11450,0
|
|
20240603,191700,125194090,11450,11450,11450,11450,0
|
|
20240603,191600,125194090,11450,11450,11450,11450,0
|
|
20240603,191500,125194090,11450,11450,11450,11450,0
|
|
20240603,191400,125194090,11450,11450,11450,11450,0
|
|
20240603,191300,125194090,11450,11450,11450,11450,0
|
|
20240603,191200,125194090,11450,11450,11450,11450,0
|
|
20240603,191100,125194090,11450,11450,11450,11450,0
|
|
20240603,191000,125194090,11450,11450,11450,11450,0
|
|
20240603,190900,125194090,11450,11450,11450,11450,0
|
|
20240603,190800,125194090,11450,11450,11450,11450,0
|
|
20240603,190700,125194090,11450,11450,11450,11450,0
|
|
20240603,190600,125194090,11450,11450,11450,11450,0
|
|
20240603,190500,125194090,11450,11450,11450,11450,0
|
|
20240603,190400,125194090,11450,11450,11450,11450,0
|
|
20240603,190300,125194090,11450,11450,11450,11450,0
|
|
20240603,190200,125194090,11450,11450,11450,11450,0
|
|
20240603,190100,125194090,11450,11450,11450,11450,0
|
|
20240603,190000,125194090,11450,11450,11450,11450,0
|
|
20240603,185900,125194090,11450,11450,11450,11450,0
|
|
20240603,185800,125194090,11450,11450,11450,11450,0
|
|
20240603,185700,125194090,11450,11450,11450,11450,0
|
|
20240603,185600,125194090,11450,11450,11450,11450,0
|
|
20240603,185500,125194090,11450,11450,11450,11450,0
|
|
20240603,185400,125194090,11450,11450,11450,11450,0
|
|
20240603,185300,125194090,11450,11450,11450,11450,0
|
|
20240603,185200,125194090,11450,11450,11450,11450,0
|
|
20240603,185100,125194090,11450,11450,11450,11450,68
|
|
20240603,185000,125194090,11450,11450,11450,11450,0
|
|
20240603,184900,125194090,11450,11450,11450,11450,0
|
|
20240603,184800,125194090,11450,11450,11450,11450,0
|
|
20240603,184700,125194090,11450,11450,11450,11450,0
|
|
20240603,184600,125194090,11450,11450,11450,11450,0
|
|
20240603,184500,125194090,11450,11450,11450,11450,0
|
|
20240603,184400,125194090,11450,11450,11450,11450,0
|
|
20240603,184300,125194090,11450,11450,11450,11450,0
|
|
20240603,184200,125194090,11450,11450,11450,11450,0
|
|
20240603,184100,125194090,11450,11450,11450,11450,0
|
|
20240603,184000,125194090,11450,11450,11450,11450,0
|
|
20240603,183900,125194090,11450,11450,11450,11450,0
|
|
20240603,183800,125194090,11450,11450,11450,11450,0
|
|
20240603,183700,125194090,11450,11450,11450,11450,0
|
|
20240603,183600,125194090,11450,11450,11450,11450,0
|
|
20240603,183500,125194090,11450,11450,11450,11450,0
|
|
20240603,183400,125194090,11450,11450,11450,11450,0
|
|
20240603,183300,125194090,11450,11450,11450,11450,0
|
|
20240603,183200,125194090,11450,11450,11450,11450,0
|
|
20240603,183100,125194090,11450,11450,11450,11450,0
|
|
20240603,183000,125194090,11450,11450,11450,11450,0
|
|
20240603,182900,125194090,11450,11450,11450,11450,0
|
|
20240603,182800,125194090,11450,11450,11450,11450,0
|
|
20240603,182700,125194090,11450,11450,11450,11450,0
|
|
20240603,182600,125194090,11450,11450,11450,11450,0
|
|
20240603,182500,125194090,11450,11450,11450,11450,0
|
|
20240603,182400,125194090,11450,11450,11450,11450,0
|
|
20240603,182300,125194090,11450,11450,11450,11450,0
|
|
20240603,182200,125194090,11450,11450,11450,11450,0
|
|
20240603,182100,125194090,11450,11450,11450,11450,68
|
|
20240603,182000,125194090,11450,11450,11450,11450,0
|
|
20240603,181900,125194090,11450,11450,11450,11450,0
|
|
20240603,181800,125194090,11450,11450,11450,11450,0
|
|
20240603,181700,125194090,11450,11450,11450,11450,0
|
|
20240603,181600,125194090,11450,11450,11450,11450,0
|
|
20240603,181500,125194090,11450,11450,11450,11450,0
|
|
20240603,181400,125194090,11450,11450,11450,11450,0
|
|
20240603,181300,125194090,11450,11450,11450,11450,0
|
|
20240603,181200,125194090,11450,11450,11450,11450,0
|
|
20240603,181100,125194090,11450,11450,11450,11450,0
|
|
20240603,181000,125194090,11450,11450,11450,11450,0
|
|
20240603,180900,125194090,11450,11450,11450,11450,0
|
|
20240603,180800,125194090,11450,11450,11450,11450,0
|
|
20240603,180700,125194090,11450,11450,11450,11450,0
|
|
20240603,180600,125194090,11450,11450,11450,11450,0
|
|
20240603,180500,125194090,11450,11450,11450,11450,0
|
|
20240603,180400,125194090,11450,11450,11450,11450,0
|
|
20240603,180300,125194090,11450,11450,11450,11450,0
|
|
20240603,180200,125194090,11450,11450,11450,11450,0
|
|
20240603,180100,125194090,11450,11450,11450,11450,0
|
|
20240603,180000,125194090,11450,11450,11450,11450,0
|
|
20240603,175900,125194090,11450,11450,11450,11450,0
|
|
20240603,175800,125194090,11450,11450,11450,11450,0
|
|
20240603,175700,125194090,11450,11450,11450,11450,0
|
|
20240603,175600,125194090,11450,11450,11450,11450,0
|
|
20240603,175500,125194090,11450,11450,11450,11450,0
|
|
20240603,175400,125194090,11450,11450,11450,11450,0
|
|
20240603,175300,125194090,11450,11450,11450,11450,0
|
|
20240603,175200,125194090,11450,11450,11450,11450,0
|
|
20240603,175100,125194090,11450,11450,11450,11450,68
|
|
20240603,175000,125194090,11450,11450,11450,11450,0
|
|
20240603,174900,125194090,11450,11450,11450,11450,0
|
|
20240603,174800,125194090,11450,11450,11450,11450,0
|
|
20240603,174700,125194090,11450,11450,11450,11450,0
|
|
20240603,174600,125194090,11450,11450,11450,11450,0
|
|
20240603,174500,125194090,11450,11450,11450,11450,0
|
|
20240603,174400,125194090,11450,11450,11450,11450,0
|
|
20240603,174300,125194090,11450,11450,11450,11450,0
|
|
20240603,174200,125194090,11450,11450,11450,11450,0
|
|
20240603,174100,125194090,11450,11450,11450,11450,0
|
|
20240603,174000,125194090,11450,11450,11450,11450,0
|
|
20240603,173900,125194090,11450,11450,11450,11450,0
|
|
20240603,173800,125194090,11450,11450,11450,11450,0
|
|
20240603,173700,125194090,11450,11450,11450,11450,0
|
|
20240603,173600,125194090,11450,11450,11450,11450,0
|
|
20240603,173500,125194090,11450,11450,11450,11450,0
|
|
20240603,173400,125194090,11450,11450,11450,11450,0
|
|
20240603,173300,125194090,11450,11450,11450,11450,0
|
|
20240603,173200,125194090,11450,11450,11450,11450,0
|
|
20240603,173100,125194090,11450,11450,11450,11450,0
|
|
20240603,173000,125194090,11450,11450,11450,11450,0
|
|
20240603,172900,125194090,11450,11450,11450,11450,0
|
|
20240603,172800,125194090,11450,11450,11450,11450,0
|
|
20240603,172700,125194090,11450,11450,11450,11450,0
|
|
20240603,172600,125194090,11450,11450,11450,11450,0
|
|
20240603,172500,125194090,11450,11450,11450,11450,0
|
|
20240603,172400,125194090,11450,11450,11450,11450,0
|
|
20240603,172300,125194090,11450,11450,11450,11450,0
|
|
20240603,172200,125194090,11450,11450,11450,11450,0
|
|
20240603,172100,125194090,11450,11450,11450,11450,68
|
|
20240603,172000,125194090,11450,11450,11450,11450,0
|
|
20240603,171900,125194090,11450,11450,11450,11450,0
|
|
20240603,171800,125194090,11450,11450,11450,11450,0
|
|
20240603,171700,125194090,11450,11450,11450,11450,0
|
|
20240603,171600,125194090,11450,11450,11450,11450,0
|
|
20240603,171500,125194090,11450,11450,11450,11450,0
|
|
20240603,171400,125194090,11450,11450,11450,11450,0
|
|
20240603,171300,125194090,11450,11450,11450,11450,0
|
|
20240603,171200,125194090,11450,11450,11450,11450,0
|
|
20240603,171100,125194090,11450,11450,11450,11450,0
|
|
20240603,171000,125194090,11450,11450,11450,11450,0
|
|
20240603,170900,125194090,11450,11450,11450,11450,0
|
|
20240603,170800,125194090,11450,11450,11450,11450,0
|
|
20240603,170700,125194090,11450,11450,11450,11450,0
|
|
20240603,170600,125194090,11450,11450,11450,11450,0
|
|
20240603,170500,125194090,11450,11450,11450,11450,0
|
|
20240603,170400,125194090,11450,11450,11450,11450,0
|
|
20240603,170300,125194090,11450,11450,11450,11450,0
|
|
20240603,170200,125194090,11450,11450,11450,11450,0
|
|
20240603,170100,125194090,11450,11450,11450,11450,0
|
|
20240603,170000,125194090,11450,11450,11450,11450,0
|
|
20240603,165900,125194090,11450,11450,11450,11450,0
|
|
20240603,165800,125194090,11450,11450,11450,11450,0
|
|
20240603,165700,125194090,11450,11450,11450,11450,0
|
|
20240603,165600,125194090,11450,11450,11450,11450,0
|
|
20240603,165500,125194090,11450,11450,11450,11450,0
|
|
20240603,165400,125194090,11450,11450,11450,11450,0
|
|
20240603,165300,125194090,11450,11450,11450,11450,0
|
|
20240603,165200,125194090,11450,11450,11450,11450,0
|
|
20240603,165100,125194090,11450,11450,11450,11450,68
|
|
20240603,165000,125194090,11450,11450,11450,11450,0
|
|
20240603,164900,125194090,11450,11450,11450,11450,0
|
|
20240603,164800,125194090,11450,11450,11450,11450,0
|
|
20240603,164700,125194090,11450,11450,11450,11450,0
|
|
20240603,164600,125194090,11450,11450,11450,11450,0
|
|
20240603,164500,125194090,11450,11450,11450,11450,0
|
|
20240603,164400,125194090,11450,11450,11450,11450,0
|
|
20240603,164300,125194090,11450,11450,11450,11450,0
|
|
20240603,164200,125194090,11450,11450,11450,11450,0
|
|
20240603,164100,125194090,11450,11450,11450,11450,0
|
|
20240603,164000,125194090,11450,11450,11450,11450,0
|
|
20240603,163900,125194090,11450,11450,11450,11450,0
|
|
20240603,163800,125194090,11450,11450,11450,11450,0
|
|
20240603,163700,125194090,11450,11450,11450,11450,0
|
|
20240603,163600,125194090,11450,11450,11450,11450,0
|
|
20240603,163500,125194090,11450,11450,11450,11450,0
|
|
20240603,163400,125194090,11450,11450,11450,11450,0
|
|
20240603,163300,125194090,11450,11450,11450,11450,0
|
|
20240603,163200,125194090,11450,11450,11450,11450,0
|
|
20240603,163100,125194090,11450,11450,11450,11450,0
|
|
20240603,163000,125194090,11450,11450,11450,11450,0
|
|
20240603,162900,125194090,11450,11450,11450,11450,0
|
|
20240603,162800,125194090,11450,11450,11450,11450,0
|
|
20240603,162700,125194090,11450,11450,11450,11450,0
|
|
20240603,162600,125194090,11450,11450,11450,11450,0
|
|
20240603,162500,125194090,11450,11450,11450,11450,0
|
|
20240603,162400,125194090,11450,11450,11450,11450,0
|
|
20240603,162300,125194090,11450,11450,11450,11450,0
|
|
20240603,162200,125194090,11450,11450,11450,11450,0
|
|
20240603,162100,125194090,11450,11450,11450,11450,68
|
|
20240603,162000,125194090,11450,11450,11450,11450,0
|
|
20240603,161900,125194090,11450,11450,11450,11450,0
|
|
20240603,161800,125194090,11450,11450,11450,11450,0
|
|
20240603,161700,125194090,11450,11450,11450,11450,0
|
|
20240603,161600,125194090,11450,11450,11450,11450,0
|
|
20240603,161500,125194090,11450,11450,11450,11450,0
|
|
20240603,161400,125194090,11450,11450,11450,11450,0
|
|
20240603,161300,125194090,11450,11450,11450,11450,0
|
|
20240603,161200,125194090,11450,11450,11450,11450,0
|
|
20240603,161100,125194090,11450,11450,11450,11450,0
|
|
20240603,161000,125194090,11450,11450,11450,11450,0
|
|
20240603,160900,125194090,11450,11450,11450,11450,0
|
|
20240603,160800,125194090,11450,11450,11450,11450,0
|
|
20240603,160700,125194090,11450,11450,11450,11450,0
|
|
20240603,160600,125194090,11450,11450,11450,11450,0
|
|
20240603,160500,125194090,11450,11450,11450,11450,0
|
|
20240603,160400,125194090,11450,11450,11450,11450,0
|
|
20240603,160300,125194090,11450,11450,11450,11450,0
|
|
20240603,160200,125194090,11450,11450,11450,11450,0
|
|
20240603,160100,125194090,11450,11450,11450,11450,0
|
|
20240603,160000,125194090,11450,11450,11450,11450,0
|
|
20240603,155900,125194090,11450,11450,11450,11450,0
|
|
20240603,155800,125194090,11450,11450,11450,11450,0
|
|
20240603,155700,125194090,11450,11450,11450,11450,0
|
|
20240603,155600,125194090,11450,11450,11450,11450,0
|
|
20240603,155500,125194090,11450,11450,11450,11450,0
|
|
20240603,155400,125194090,11450,11450,11450,11450,0
|
|
20240603,155300,125194090,11450,11450,11450,11450,0
|
|
20240603,155200,125194090,11450,11450,11450,11450,0
|
|
20240603,155100,125194090,11450,11450,11450,11450,68
|
|
20240603,155000,125194090,11450,11450,11450,11450,0
|
|
20240603,154900,125194090,11450,11450,11450,11450,0
|
|
20240603,154800,125194090,11450,11450,11450,11450,0
|
|
20240603,154700,125194090,11450,11450,11450,11450,0
|
|
20240603,154600,125194090,11450,11450,11450,11450,0
|
|
20240603,154500,125194090,11450,11450,11450,11450,0
|
|
20240603,154400,125194090,11450,11450,11450,11450,0
|
|
20240603,154300,125194090,11450,11450,11450,11450,0
|
|
20240603,154200,125194090,11450,11450,11450,11450,0
|
|
20240603,154100,125194090,11450,11450,11450,11450,0
|
|
20240603,154000,125194090,11450,11450,11450,11450,0
|
|
20240603,153900,125194090,11450,11450,11450,11450,0
|
|
20240603,153800,125194090,11450,11450,11450,11450,0
|
|
20240603,153700,125194090,11450,11450,11450,11450,0
|
|
20240603,153600,125194090,11450,11450,11450,11450,0
|
|
20240603,153500,125194090,11450,11450,11450,11450,0
|
|
20240603,153400,125194090,11450,11450,11450,11450,0
|
|
20240603,153300,125194090,11450,11450,11450,11450,0
|
|
20240603,153200,125194090,11450,11450,11450,11450,0
|
|
20240603,153100,125194090,11450,11450,11450,11450,0
|
|
20240603,153000,125194090,11450,11450,11450,11450,68
|
|
20240603,152900,124415490,11410,11410,11410,11410,0
|
|
20240603,152800,124415490,11410,11410,11410,11410,0
|
|
20240603,152700,124415490,11410,11410,11410,11410,0
|
|
20240603,152600,124415490,11410,11410,11410,11410,0
|
|
20240603,152500,124415490,11410,11410,11410,11410,0
|
|
20240603,152400,124415490,11410,11410,11410,11410,0
|
|
20240603,152300,124415490,11410,11410,11410,11410,0
|
|
20240603,152200,124415490,11410,11410,11410,11410,0
|
|
20240603,152100,124415490,11410,11410,11410,11410,0
|
|
20240603,152000,124415490,11410,11410,11410,11410,0
|
|
20240603,151900,124415490,11410,11420,11420,11410,26
|
|
20240603,151800,124118690,11420,11420,11420,11420,412
|
|
20240603,151700,119413650,11420,11420,11420,11420,0
|
|
20240603,151600,119413650,11420,11420,11420,11420,0
|
|
20240603,151500,119413650,11420,11420,11420,11420,7
|
|
20240603,151400,119333710,11420,11420,11420,11420,14
|
|
20240603,151300,119173830,11420,11420,11420,11420,0
|
|
20240603,151200,119173830,11420,11420,11420,11420,0
|
|
20240603,151100,119173830,11420,11420,11420,11420,17
|
|
20240603,151000,118979690,11420,11420,11420,11420,1
|
|
20240603,150900,118968270,11420,11420,11420,11420,0
|
|
20240603,150800,118968270,11420,11420,11420,11420,14
|
|
20240603,150700,118808390,11420,11420,11420,11420,0
|
|
20240603,150600,118808390,11420,11420,11420,11420,0
|
|
20240603,150500,118808390,11420,11420,11420,11420,11
|
|
20240603,150400,118682770,11420,11420,11420,11420,0
|
|
20240603,150300,118682770,11420,11420,11420,11420,0
|
|
20240603,150200,118682770,11420,11420,11450,11420,25
|
|
20240603,150100,118397240,11420,11420,11420,11420,20
|
|
20240603,150000,118168840,11420,11420,11420,11420,0
|
|
20240603,145900,118168840,11420,11420,11420,11420,12
|
|
20240603,145800,118031800,11430,11430,11430,11430,0
|
|
20240603,145700,118031800,11430,11430,11430,11430,2
|
|
20240603,145600,118008940,11430,11430,11430,11430,4
|
|
20240603,145500,117963220,11430,11430,11430,11430,0
|
|
20240603,145400,117963220,11430,11430,11430,11430,40
|
|
20240603,145300,117506020,11430,11430,11430,11430,0
|
|
20240603,145200,117506020,11430,11430,11430,11430,11
|
|
20240603,145100,117380290,11430,11430,11430,11430,26
|
|
20240603,145000,117083110,11430,11430,11430,11430,0
|
|
20240603,144900,117083110,11430,11430,11430,11430,0
|
|
20240603,144800,117083110,11430,11430,11430,11430,1
|
|
20240603,144700,117071680,11450,11450,11450,11450,0
|
|
20240603,144600,117071680,11450,11450,11450,11450,0
|
|
20240603,144500,117071680,11450,11450,11450,11450,0
|
|
20240603,144400,117071680,11450,11450,11450,11450,0
|
|
20240603,144300,117071680,11450,11450,11450,11450,145
|
|
20240603,144200,115411430,11460,11460,11460,11460,0
|
|
20240603,144100,115411430,11460,11460,11460,11460,0
|
|
20240603,144000,115411430,11460,11460,11460,11460,0
|
|
20240603,143900,115411430,11460,11460,11460,11460,5
|
|
20240603,143800,115354130,11460,11460,11460,11460,0
|
|
20240603,143700,115354130,11460,11460,11460,11460,0
|
|
20240603,143600,115354130,11460,11460,11460,11460,0
|
|
20240603,143500,115354130,11460,11460,11460,11460,0
|
|
20240603,143400,115354130,11460,11460,11460,11460,0
|
|
20240603,143300,115354130,11460,11460,11460,11460,0
|
|
20240603,143200,115354130,11460,11460,11460,11460,1
|
|
20240603,143100,115342670,11450,11450,11450,11450,94
|
|
20240603,143000,114266370,11450,11450,11450,11450,0
|
|
20240603,142900,114266370,11450,11450,11450,11450,0
|
|
20240603,142800,114266370,11450,11450,11450,11450,0
|
|
20240603,142700,114266370,11450,11450,11450,11450,0
|
|
20240603,142600,114266370,11450,11450,11450,11450,0
|
|
20240603,142500,114266370,11450,11450,11450,11450,125
|
|
20240603,142400,112835120,11440,11440,11440,11440,0
|
|
20240603,142300,112835120,11440,11440,11440,11440,0
|
|
20240603,142200,112835120,11440,11440,11440,11440,0
|
|
20240603,142100,112835120,11440,11440,11440,11440,0
|
|
20240603,142000,112835120,11440,11440,11440,11440,0
|
|
20240603,141900,112835120,11440,11440,11440,11440,0
|
|
20240603,141800,112835120,11440,11440,11440,11440,0
|
|
20240603,141700,112835120,11440,11430,11440,11430,184
|
|
20240603,141600,110730850,11420,11420,11420,11420,0
|
|
20240603,141500,110730850,11420,11420,11420,11420,1
|
|
20240603,141400,110719430,11420,11420,11420,11420,0
|
|
20240603,141300,110719430,11420,11420,11420,11420,6
|
|
20240603,141200,110650910,11430,11430,11430,11430,0
|
|
20240603,141100,110650910,11430,11420,11430,11420,237
|
|
20240603,141000,107943370,11400,11400,11400,11400,0
|
|
20240603,140900,107943370,11400,11400,11400,11400,0
|
|
20240603,140800,107943370,11400,11400,11400,11400,0
|
|
20240603,140700,107943370,11400,11400,11400,11400,0
|
|
20240603,140600,107943370,11400,11400,11400,11400,0
|
|
20240603,140500,107943370,11400,11400,11400,11400,0
|
|
20240603,140400,107943370,11400,11400,11400,11400,0
|
|
20240603,140300,107943370,11400,11400,11400,11400,10
|
|
20240603,140200,107829370,11400,11400,11400,11400,4
|
|
20240603,140100,107783770,11420,11420,11420,11420,0
|
|
20240603,140000,107783770,11420,11420,11420,11420,84
|
|
20240603,135900,106824490,11420,11420,11420,11420,0
|
|
20240603,135800,106824490,11420,11420,11420,11420,0
|
|
20240603,135700,106824490,11420,11410,11420,11410,500
|
|
20240603,135600,101115980,11400,11400,11400,11400,0
|
|
20240603,135500,101115980,11400,11400,11400,11400,0
|
|
20240603,135400,101115980,11400,11400,11400,11400,50
|
|
20240603,135300,100545980,11400,11400,11400,11400,0
|
|
20240603,135200,100545980,11400,11400,11400,11400,50
|
|
20240603,135100,99975980,11410,11410,11410,11410,0
|
|
20240603,135000,99975980,11410,11410,11410,11410,15
|
|
20240603,134900,99804830,11400,11400,11400,11400,150
|
|
20240603,134800,98094830,11400,11400,11400,11400,70
|
|
20240603,134700,97296830,11410,11410,11410,11410,0
|
|
20240603,134600,97296830,11410,11410,11410,11410,1
|
|
20240603,134500,97285420,11410,11410,11410,11410,0
|
|
20240603,134400,97285420,11410,11410,11410,11410,0
|
|
20240603,134300,97285420,11410,11410,11410,11410,0
|
|
20240603,134200,97285420,11410,11410,11410,11410,0
|
|
20240603,134100,97285420,11410,11410,11410,11410,0
|
|
20240603,134000,97285420,11410,11410,11410,11410,0
|
|
20240603,133900,97285420,11410,11410,11410,11410,0
|
|
20240603,133800,97285420,11410,11410,11410,11410,0
|
|
20240603,133700,97285420,11410,11410,11410,11410,0
|
|
20240603,133600,97285420,11410,11410,11410,11410,0
|
|
20240603,133500,97285420,11410,11410,11410,11410,0
|
|
20240603,133400,97285420,11410,11410,11410,11410,0
|
|
20240603,133300,97285420,11410,11410,11410,11410,0
|
|
20240603,133200,97285420,11410,11410,11410,11410,0
|
|
20240603,133100,97285420,11410,11410,11410,11410,0
|
|
20240603,133000,97285420,11410,11410,11410,11410,0
|
|
20240603,132900,97285420,11410,11410,11410,11410,0
|
|
20240603,132800,97285420,11410,11410,11410,11410,0
|
|
20240603,132700,97285420,11410,11410,11410,11410,0
|
|
20240603,132600,97285420,11410,11410,11410,11410,3
|
|
20240603,132500,97251190,11410,11410,11410,11410,0
|
|
20240603,132400,97251190,11410,11410,11410,11410,97
|
|
20240603,132300,96144420,11400,11400,11400,11400,0
|
|
20240603,132200,96144420,11400,11400,11400,11400,0
|
|
20240603,132100,96144420,11400,11400,11400,11400,0
|
|
20240603,132000,96144420,11400,11400,11400,11400,0
|
|
20240603,131900,96144420,11400,11400,11400,11400,0
|
|
20240603,131800,96144420,11400,11400,11400,11400,0
|
|
20240603,131700,96144420,11400,11400,11400,11400,3
|
|
20240603,131600,96110220,11410,11410,11410,11410,0
|
|
20240603,131500,96110220,11410,11410,11410,11410,0
|
|
20240603,131400,96110220,11410,11410,11410,11410,0
|
|
20240603,131300,96110220,11410,11410,11410,11410,0
|
|
20240603,131200,96110220,11410,11410,11410,11410,0
|
|
20240603,131100,96110220,11410,11410,11410,11410,0
|
|
20240603,131000,96110220,11410,11410,11410,11410,0
|
|
20240603,130900,96110220,11410,11410,11410,11410,1
|
|
20240603,130800,96098810,11410,11410,11410,11410,0
|
|
20240603,130700,96098810,11410,11410,11410,11410,3
|
|
20240603,130600,96064580,11420,11420,11420,11420,0
|
|
20240603,130500,96064580,11420,11420,11420,11420,0
|
|
20240603,130400,96064580,11420,11420,11420,11420,0
|
|
20240603,130300,96064580,11420,11420,11420,11420,0
|
|
20240603,130200,96064580,11420,11420,11420,11420,0
|
|
20240603,130100,96064580,11420,11420,11420,11420,35
|
|
20240603,130000,95664880,11420,11420,11420,11420,0
|
|
20240603,125900,95664880,11420,11420,11420,11420,5
|
|
20240603,125800,95607780,11410,11410,11410,11410,0
|
|
20240603,125700,95607780,11410,11410,11410,11410,0
|
|
20240603,125600,95607780,11410,11410,11410,11410,0
|
|
20240603,125500,95607780,11410,11410,11410,11410,0
|
|
20240603,125400,95607780,11410,11410,11410,11410,0
|
|
20240603,125300,95607780,11410,11410,11410,11410,162
|
|
20240603,125200,93759360,11410,11400,11410,11400,254
|
|
20240603,125100,90863650,11400,11400,11400,11400,0
|
|
20240603,125000,90863650,11400,11400,11400,11400,0
|
|
20240603,124900,90863650,11400,11400,11400,11400,0
|
|
20240603,124800,90863650,11400,11400,11400,11400,0
|
|
20240603,124700,90863650,11400,11400,11400,11400,0
|
|
20240603,124600,90863650,11400,11400,11400,11400,300
|
|
20240603,124500,87443650,11410,11410,11410,11410,0
|
|
20240603,124400,87443650,11410,11410,11410,11410,0
|
|
20240603,124300,87443650,11410,11410,11410,11410,0
|
|
20240603,124200,87443650,11410,11410,11410,11410,0
|
|
20240603,124100,87443650,11410,11410,11410,11410,0
|
|
20240603,124000,87443650,11410,11410,11410,11410,0
|
|
20240603,123900,87443650,11410,11410,11410,11410,0
|
|
20240603,123800,87443650,11410,11410,11410,11410,2
|
|
20240603,123700,87420830,11410,11410,11410,11410,0
|
|
20240603,123600,87420830,11410,11410,11410,11410,0
|
|
20240603,123500,87420830,11410,11410,11410,11410,0
|
|
20240603,123400,87420830,11410,11410,11410,11410,0
|
|
20240603,123300,87420830,11410,11410,11410,11410,51
|
|
20240603,123200,86838920,11410,11410,11410,11410,0
|
|
20240603,123100,86838920,11410,11410,11410,11410,1
|
|
20240603,123000,86827510,11410,11410,11410,11410,0
|
|
20240603,122900,86827510,11410,11410,11410,11410,0
|
|
20240603,122800,86827510,11410,11410,11410,11410,0
|
|
20240603,122700,86827510,11410,11410,11410,11410,1
|
|
20240603,122600,86816100,11410,11410,11410,11410,50
|
|
20240603,122500,86245600,11410,11410,11410,11410,1
|
|
20240603,122400,86234190,11400,11400,11400,11400,0
|
|
20240603,122300,86234190,11400,11400,11400,11400,2
|
|
20240603,122200,86211390,11410,11410,11410,11410,0
|
|
20240603,122100,86211390,11410,11410,11410,11410,1
|
|
20240603,122000,86199980,11410,11410,11410,11410,0
|
|
20240603,121900,86199980,11410,11410,11410,11410,0
|
|
20240603,121800,86199980,11410,11410,11410,11410,0
|
|
20240603,121700,86199980,11410,11410,11410,11410,0
|
|
20240603,121600,86199980,11410,11410,11410,11410,17
|
|
20240603,121500,86006010,11410,11410,11410,11410,0
|
|
20240603,121400,86006010,11410,11410,11410,11410,10
|
|
20240603,121300,85891910,11420,11420,11420,11420,0
|
|
20240603,121200,85891910,11420,11420,11420,11420,0
|
|
20240603,121100,85891910,11420,11420,11420,11420,0
|
|
20240603,121000,85891910,11420,11420,11420,11420,0
|
|
20240603,120900,85891910,11420,11420,11420,11420,1
|
|
20240603,120800,85880490,11420,11420,11420,11420,0
|
|
20240603,120700,85880490,11420,11420,11420,11420,10
|
|
20240603,120600,85766290,11420,11420,11420,11420,0
|
|
20240603,120500,85766290,11420,11420,11420,11420,0
|
|
20240603,120400,85766290,11420,11420,11420,11420,0
|
|
20240603,120300,85766290,11420,11420,11420,11420,0
|
|
20240603,120200,85766290,11420,11420,11420,11420,0
|
|
20240603,120100,85766290,11420,11420,11420,11420,3
|
|
20240603,120000,85732030,11430,11430,11430,11430,0
|
|
20240603,115900,85732030,11430,11430,11430,11430,0
|
|
20240603,115800,85732030,11430,11430,11430,11430,0
|
|
20240603,115700,85732030,11430,11430,11430,11430,0
|
|
20240603,115600,85732030,11430,11430,11430,11430,0
|
|
20240603,115500,85732030,11430,11430,11430,11430,20
|
|
20240603,115400,85503430,11430,11430,11430,11430,0
|
|
20240603,115300,85503430,11430,11430,11430,11430,0
|
|
20240603,115200,85503430,11430,11430,11430,11430,0
|
|
20240603,115100,85503430,11430,11430,11430,11430,0
|
|
20240603,115000,85503430,11430,11430,11430,11430,117
|
|
20240603,114900,84166120,11430,11430,11430,11430,0
|
|
20240603,114800,84166120,11430,11430,11430,11430,0
|
|
20240603,114700,84166120,11430,11430,11430,11430,40
|
|
20240603,114600,83708920,11440,11440,11440,11440,0
|
|
20240603,114500,83708920,11440,11440,11440,11440,60
|
|
20240603,114400,83022520,11450,11450,11450,11450,3
|
|
20240603,114300,82988170,11450,11450,11450,11450,0
|
|
20240603,114200,82988170,11450,11450,11450,11450,0
|
|
20240603,114100,82988170,11450,11450,11450,11450,0
|
|
20240603,114000,82988170,11450,11450,11450,11450,0
|
|
20240603,113900,82988170,11450,11450,11450,11450,0
|
|
20240603,113800,82988170,11450,11450,11450,11450,0
|
|
20240603,113700,82988170,11450,11450,11450,11450,0
|
|
20240603,113600,82988170,11450,11450,11450,11450,0
|
|
20240603,113500,82988170,11450,11450,11450,11450,0
|
|
20240603,113400,82988170,11450,11450,11450,11450,0
|
|
20240603,113300,82988170,11450,11450,11450,11450,0
|
|
20240603,113200,82988170,11450,11450,11450,11450,0
|
|
20240603,113100,82988170,11450,11450,11450,11450,0
|
|
20240603,113000,82988170,11450,11450,11450,11450,0
|
|
20240603,112900,82988170,11450,11450,11450,11450,0
|
|
20240603,112800,82988170,11450,11450,11450,11450,0
|
|
20240603,112700,82988170,11450,11450,11450,11450,0
|
|
20240603,112600,82988170,11450,11450,11450,11450,0
|
|
20240603,112500,82988170,11450,11450,11450,11450,0
|
|
20240603,112400,82988170,11450,11450,11450,11450,0
|
|
20240603,112300,82988170,11450,11450,11450,11450,0
|
|
20240603,112200,82988170,11450,11450,11450,11450,30
|
|
20240603,112100,82644670,11490,11470,11490,11470,9
|
|
20240603,112000,82541280,11500,11460,11500,11460,611
|
|
20240603,111900,75522670,11460,11460,11460,11460,0
|
|
20240603,111800,75522670,11460,11460,11460,11460,0
|
|
20240603,111700,75522670,11460,11460,11460,11460,0
|
|
20240603,111600,75522670,11460,11460,11460,11460,0
|
|
20240603,111500,75522670,11460,11460,11460,11460,0
|
|
20240603,111400,75522670,11460,11460,11460,11460,0
|
|
20240603,111300,75522670,11460,11460,11460,11460,0
|
|
20240603,111200,75522670,11460,11460,11460,11460,0
|
|
20240603,111100,75522670,11460,11460,11460,11460,0
|
|
20240603,111000,75522670,11460,11460,11460,11460,88
|
|
20240603,110900,74514190,11460,11460,11460,11460,0
|
|
20240603,110800,74514190,11460,11460,11460,11460,0
|
|
20240603,110700,74514190,11460,11460,11460,11460,0
|
|
20240603,110600,74514190,11460,11450,11460,11450,212
|
|
20240603,110500,72084680,11430,11430,11430,11430,0
|
|
20240603,110400,72084680,11430,11430,11430,11430,0
|
|
20240603,110300,72084680,11430,11430,11430,11430,0
|
|
20240603,110200,72084680,11430,11430,11430,11430,0
|
|
20240603,110100,72084680,11430,11430,11430,11430,84
|
|
20240603,110000,71124560,11430,11430,11430,11430,422
|
|
20240603,105900,66301100,11450,11450,11450,11450,40
|
|
20240603,105800,65843100,11450,11450,11450,11450,0
|
|
20240603,105700,65843100,11450,11440,11450,11440,300
|
|
20240603,105600,62409120,11430,11430,11430,11430,213
|
|
20240603,105500,59974530,11400,11400,11400,11400,0
|
|
20240603,105400,59974530,11400,11400,11400,11400,0
|
|
20240603,105300,59974530,11400,11400,11400,11400,0
|
|
20240603,105200,59974530,11400,11400,11400,11400,10
|
|
20240603,105100,59860530,11430,11420,11430,11420,13
|
|
20240603,105000,59711970,11420,11420,11420,11420,0
|
|
20240603,104900,59711970,11420,11420,11420,11420,0
|
|
20240603,104800,59711970,11420,11420,11420,11420,5
|
|
20240603,104700,59654870,11410,11410,11410,11410,0
|
|
20240603,104600,59654870,11410,11410,11410,11410,27
|
|
20240603,104500,59346800,11410,11410,11410,11410,0
|
|
20240603,104400,59346800,11410,11410,11410,11410,0
|
|
20240603,104300,59346800,11410,11410,11410,11410,0
|
|
20240603,104200,59346800,11410,11410,11410,11410,5
|
|
20240603,104100,59289750,11420,11420,11420,11420,0
|
|
20240603,104000,59289750,11420,11420,11420,11420,295
|
|
20240603,103900,55920850,11420,11420,11420,11420,0
|
|
20240603,103800,55920850,11420,11420,11420,11420,1
|
|
20240603,103700,55909430,11430,11430,11430,11430,0
|
|
20240603,103600,55909430,11430,11420,11430,11420,13
|
|
20240603,103500,55760880,11420,11420,11420,11420,0
|
|
20240603,103400,55760880,11420,11420,11420,11420,0
|
|
20240603,103300,55760880,11420,11420,11420,11420,1
|
|
20240603,103200,55749460,11420,11420,11420,11420,0
|
|
20240603,103100,55749460,11420,11420,11420,11420,500
|
|
20240603,103000,50039460,11410,11410,11410,11410,0
|
|
20240603,102900,50039460,11410,11410,11410,11410,0
|
|
20240603,102800,50039460,11410,11410,11410,11410,0
|
|
20240603,102700,50039460,11410,11410,11410,11410,0
|
|
20240603,102600,50039460,11410,11420,11420,11410,500
|
|
20240603,102500,44333910,11430,11430,11430,11430,0
|
|
20240603,102400,44333910,11430,11430,11430,11430,1
|
|
20240603,102300,44322480,11420,11420,11420,11420,0
|
|
20240603,102200,44322480,11420,11420,11420,11420,245
|
|
20240603,102100,41524580,11420,11420,11420,11420,0
|
|
20240603,102000,41524580,11420,11420,11420,11420,1
|
|
20240603,101900,41513160,11420,11420,11420,11420,9
|
|
20240603,101800,41410380,11420,11420,11420,11420,14
|
|
20240603,101700,41250500,11420,11420,11420,11420,1
|
|
20240603,101600,41239080,11420,11420,11420,11420,0
|
|
20240603,101500,41239080,11420,11410,11420,11410,54
|
|
20240603,101400,40622930,11410,11410,11410,11410,2
|
|
20240603,101300,40600110,11410,11400,11410,11400,10
|
|
20240603,101200,40486060,11410,11410,11410,11410,3
|
|
20240603,101100,40451830,11410,11410,11410,11410,0
|
|
20240603,101000,40451830,11410,11410,11410,11410,0
|
|
20240603,100900,40451830,11410,11410,11410,11410,0
|
|
20240603,100800,40451830,11410,11410,11410,11410,0
|
|
20240603,100700,40451830,11410,11410,11410,11410,0
|
|
20240603,100600,40451830,11410,11410,11410,11410,0
|
|
20240603,100500,40451830,11410,11410,11410,11410,31
|
|
20240603,100400,40098120,11410,11410,11410,11410,540
|
|
20240603,100300,33936720,11410,11410,11410,11410,0
|
|
20240603,100200,33936720,11410,11410,11410,11410,0
|
|
20240603,100100,33936720,11410,11410,11410,11410,2
|
|
20240603,100000,33913900,11410,11410,11410,11410,1
|
|
20240603,095900,33902490,11420,11420,11420,11420,0
|
|
20240603,095800,33902490,11420,11420,11420,11420,0
|
|
20240603,095700,33902490,11420,11420,11420,11420,0
|
|
20240603,095600,33902490,11420,11420,11420,11420,31
|
|
20240603,095500,33548470,11390,11390,11390,11390,0
|
|
20240603,095400,33548470,11390,11390,11390,11390,1
|
|
20240603,095300,33537080,11380,11380,11420,11380,12
|
|
20240603,095200,33400280,11380,11410,11410,11380,11
|
|
20240603,095100,33274920,11380,11380,11400,11380,13
|
|
20240603,095000,33126860,11380,11380,11400,11380,10
|
|
20240603,094900,33012960,11400,11380,11400,11380,4
|
|
20240603,094800,32967400,11380,11380,11400,11380,4
|
|
20240603,094700,32921840,11380,11400,11400,11380,5
|
|
20240603,094600,32864880,11380,11380,11380,11380,1
|
|
20240603,094500,32853500,11370,11370,11370,11370,0
|
|
20240603,094400,32853500,11370,11370,11370,11370,0
|
|
20240603,094300,32853500,11370,11370,11370,11370,5
|
|
20240603,094200,32796650,11400,11370,11400,11370,2
|
|
20240603,094100,32773880,11370,11360,11410,11360,27
|
|
20240603,094000,32466420,11350,11330,11350,11330,543
|
|
20240603,093900,26303770,11340,11350,11350,11340,85
|
|
20240603,093800,25339130,11350,11350,11350,11350,0
|
|
20240603,093700,25339130,11350,11360,11360,11350,590
|
|
20240603,093600,18640510,11370,11370,11370,11370,0
|
|
20240603,093500,18640510,11370,11370,11370,11370,225
|
|
20240603,093400,16082260,11380,11380,11380,11380,0
|
|
20240603,093300,16082260,11380,11380,11380,11380,0
|
|
20240603,093200,16082260,11380,11380,11380,11380,0
|
|
20240603,093100,16082260,11380,11380,11380,11380,110
|
|
20240603,093000,14830460,11380,11380,11380,11380,0
|
|
20240603,092900,14830460,11380,11380,11380,11380,0
|
|
20240603,092800,14830460,11380,11390,11390,11380,517
|
|
20240603,092700,8943500,11390,11390,11390,11390,5
|
|
20240603,092600,8886550,11380,11380,11380,11380,0
|
|
20240603,092500,8886550,11380,11380,11380,11380,0
|
|
20240603,092400,8886550,11380,11380,11380,11380,0
|
|
20240603,092300,8886550,11380,11380,11380,11380,0
|
|
20240603,092200,8886550,11380,11380,11380,11380,0
|
|
20240603,092100,8886550,11380,11380,11380,11380,370
|
|
20240603,092000,4675950,11390,11390,11390,11390,5
|
|
20240603,091900,4619000,11390,11390,11390,11390,45
|
|
20240603,091800,4106450,11380,11380,11380,11380,0
|
|
20240603,091700,4106450,11380,11380,11380,11380,0
|
|
20240603,091600,4106450,11380,11380,11380,11380,15
|
|
20240603,091500,3935750,11380,11380,11380,11380,0
|
|
20240603,091400,3935750,11380,11380,11380,11380,14
|
|
20240603,091300,3776430,11380,11400,11400,11380,24
|
|
20240603,091200,3502910,11400,11400,11400,11400,21
|
|
20240603,091100,3263510,11400,11410,11420,11400,89
|
|
20240603,091000,2247660,11420,11420,11420,11420,0
|
|
20240603,090900,2247660,11420,11420,11420,11420,0
|
|
20240603,090800,2247660,11420,11420,11420,11420,0
|
|
20240603,090700,2247660,11420,11420,11420,11420,0
|
|
20240603,090600,2247660,11420,11400,11430,11400,7
|
|
20240603,090500,2167690,11430,11430,11430,11400,4
|
|
20240603,090400,2122000,11380,11380,11380,11380,0
|
|
20240603,090300,2122000,11380,11380,11380,11380,0
|
|
20240603,090200,2122000,11380,11390,11390,11380,121
|
|
20240603,090100,743900,11390,11390,11390,11390,0
|
|
20240603,090000,743900,11390,11460,11460,11390,65
|