580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,183700,51810110,9650,9650,9650,9650,169
|
|
20240604,183600,51810110,9650,9650,9650,9650,0
|
|
20240604,183500,51810110,9650,9650,9650,9650,0
|
|
20240604,183400,51810110,9650,9650,9650,9650,0
|
|
20240604,183300,51810110,9650,9650,9650,9650,0
|
|
20240604,183200,51810110,9650,9650,9650,9650,0
|
|
20240604,183100,51810110,9650,9650,9650,9650,0
|
|
20240604,183000,51810110,9650,9650,9650,9650,0
|
|
20240604,182900,51810110,9650,9650,9650,9650,0
|
|
20240604,182800,51810110,9650,9650,9650,9650,0
|
|
20240604,182700,51810110,9650,9650,9650,9650,0
|
|
20240604,182600,51810110,9650,9650,9650,9650,0
|
|
20240604,182500,51810110,9650,9650,9650,9650,0
|
|
20240604,182400,51810110,9650,9650,9650,9650,0
|
|
20240604,182300,51810110,9650,9650,9650,9650,0
|
|
20240604,182200,51810110,9650,9650,9650,9650,0
|
|
20240604,182100,51810110,9650,9650,9650,9650,0
|
|
20240604,182000,51810110,9650,9650,9650,9650,0
|
|
20240604,181900,51810110,9650,9650,9650,9650,0
|
|
20240604,181800,51810110,9650,9650,9650,9650,0
|
|
20240604,181700,51810110,9650,9650,9650,9650,0
|
|
20240604,181600,51810110,9650,9650,9650,9650,0
|
|
20240604,181500,51810110,9650,9650,9650,9650,0
|
|
20240604,181400,51810110,9650,9650,9650,9650,0
|
|
20240604,181300,51810110,9650,9650,9650,9650,0
|
|
20240604,181200,51810110,9650,9650,9650,9650,0
|
|
20240604,181100,51810110,9650,9650,9650,9650,0
|
|
20240604,181000,51810110,9650,9650,9650,9650,0
|
|
20240604,180900,51810110,9650,9650,9650,9650,0
|
|
20240604,180800,51810110,9650,9650,9650,9650,0
|
|
20240604,180700,51810110,9650,9650,9650,9650,169
|
|
20240604,180600,51810110,9650,9650,9650,9650,0
|
|
20240604,180500,51810110,9650,9650,9650,9650,0
|
|
20240604,180400,51810110,9650,9650,9650,9650,0
|
|
20240604,180300,51810110,9650,9650,9650,9650,0
|
|
20240604,180200,51810110,9650,9650,9650,9650,0
|
|
20240604,180100,51810110,9650,9650,9650,9650,0
|
|
20240604,180000,51810110,9650,9650,9650,9650,0
|
|
20240604,175900,51810110,9650,9650,9650,9650,0
|
|
20240604,175800,51810110,9650,9650,9650,9650,0
|
|
20240604,175700,51810110,9650,9650,9650,9650,0
|
|
20240604,175600,51810110,9650,9650,9650,9650,0
|
|
20240604,175500,51810110,9650,9650,9650,9650,0
|
|
20240604,175400,51810110,9650,9650,9650,9650,0
|
|
20240604,175300,51810110,9650,9650,9650,9650,0
|
|
20240604,175200,51810110,9650,9650,9650,9650,0
|
|
20240604,175100,51810110,9650,9650,9650,9650,0
|
|
20240604,175000,51810110,9650,9650,9650,9650,0
|
|
20240604,174900,51810110,9650,9650,9650,9650,0
|
|
20240604,174800,51810110,9650,9650,9650,9650,0
|
|
20240604,174700,51810110,9650,9650,9650,9650,0
|
|
20240604,174600,51810110,9650,9650,9650,9650,0
|
|
20240604,174500,51810110,9650,9650,9650,9650,0
|
|
20240604,174400,51810110,9650,9650,9650,9650,0
|
|
20240604,174300,51810110,9650,9650,9650,9650,0
|
|
20240604,174200,51810110,9650,9650,9650,9650,0
|
|
20240604,174100,51810110,9650,9650,9650,9650,0
|
|
20240604,174000,51810110,9650,9650,9650,9650,0
|
|
20240604,173900,51810110,9650,9650,9650,9650,0
|
|
20240604,173800,51810110,9650,9650,9650,9650,0
|
|
20240604,173700,51810110,9650,9650,9650,9650,169
|
|
20240604,173600,51810110,9650,9650,9650,9650,0
|
|
20240604,173500,51810110,9650,9650,9650,9650,0
|
|
20240604,173400,51810110,9650,9650,9650,9650,0
|
|
20240604,173300,51810110,9650,9650,9650,9650,0
|
|
20240604,173200,51810110,9650,9650,9650,9650,0
|
|
20240604,173100,51810110,9650,9650,9650,9650,0
|
|
20240604,173000,51810110,9650,9650,9650,9650,0
|
|
20240604,172900,51810110,9650,9650,9650,9650,0
|
|
20240604,172800,51810110,9650,9650,9650,9650,0
|
|
20240604,172700,51810110,9650,9650,9650,9650,0
|
|
20240604,172600,51810110,9650,9650,9650,9650,0
|
|
20240604,172500,51810110,9650,9650,9650,9650,0
|
|
20240604,172400,51810110,9650,9650,9650,9650,0
|
|
20240604,172300,51810110,9650,9650,9650,9650,0
|
|
20240604,172200,51810110,9650,9650,9650,9650,0
|
|
20240604,172100,51810110,9650,9650,9650,9650,0
|
|
20240604,172000,51810110,9650,9650,9650,9650,0
|
|
20240604,171900,51810110,9650,9650,9650,9650,0
|
|
20240604,171800,51810110,9650,9650,9650,9650,0
|
|
20240604,171700,51810110,9650,9650,9650,9650,0
|
|
20240604,171600,51810110,9650,9650,9650,9650,0
|
|
20240604,171500,51810110,9650,9650,9650,9650,0
|
|
20240604,171400,51810110,9650,9650,9650,9650,0
|
|
20240604,171300,51810110,9650,9650,9650,9650,0
|
|
20240604,171200,51810110,9650,9650,9650,9650,0
|
|
20240604,171100,51810110,9650,9650,9650,9650,0
|
|
20240604,171000,51810110,9650,9650,9650,9650,0
|
|
20240604,170900,51810110,9650,9650,9650,9650,0
|
|
20240604,170800,51810110,9650,9650,9650,9650,0
|
|
20240604,170700,51810110,9650,9650,9650,9650,169
|
|
20240604,170600,51810110,9650,9650,9650,9650,0
|
|
20240604,170500,51810110,9650,9650,9650,9650,0
|
|
20240604,170400,51810110,9650,9650,9650,9650,0
|
|
20240604,170300,51810110,9650,9650,9650,9650,0
|
|
20240604,170200,51810110,9650,9650,9650,9650,0
|
|
20240604,170100,51810110,9650,9650,9650,9650,0
|
|
20240604,170000,51810110,9650,9650,9650,9650,0
|
|
20240604,165900,51810110,9650,9650,9650,9650,0
|
|
20240604,165800,51810110,9650,9650,9650,9650,0
|
|
20240604,165700,51810110,9650,9650,9650,9650,0
|
|
20240604,165600,51810110,9650,9650,9650,9650,0
|
|
20240604,165500,51810110,9650,9650,9650,9650,0
|
|
20240604,165400,51810110,9650,9650,9650,9650,0
|
|
20240604,165300,51810110,9650,9650,9650,9650,0
|
|
20240604,165200,51810110,9650,9650,9650,9650,0
|
|
20240604,165100,51810110,9650,9650,9650,9650,0
|
|
20240604,165000,51810110,9650,9650,9650,9650,0
|
|
20240604,164900,51810110,9650,9650,9650,9650,0
|
|
20240604,164800,51810110,9650,9650,9650,9650,0
|
|
20240604,164700,51810110,9650,9650,9650,9650,0
|
|
20240604,164600,51810110,9650,9650,9650,9650,0
|
|
20240604,164500,51810110,9650,9650,9650,9650,0
|
|
20240604,164400,51810110,9650,9650,9650,9650,0
|
|
20240604,164300,51810110,9650,9650,9650,9650,0
|
|
20240604,164200,51810110,9650,9650,9650,9650,0
|
|
20240604,164100,51810110,9650,9650,9650,9650,0
|
|
20240604,164000,51810110,9650,9650,9650,9650,0
|
|
20240604,163900,51810110,9650,9650,9650,9650,0
|
|
20240604,163800,51810110,9650,9650,9650,9650,0
|
|
20240604,163700,51810110,9650,9650,9650,9650,169
|
|
20240604,163600,51810110,9650,9650,9650,9650,0
|
|
20240604,163500,51810110,9650,9650,9650,9650,0
|
|
20240604,163400,51810110,9650,9650,9650,9650,0
|
|
20240604,163300,51810110,9650,9650,9650,9650,0
|
|
20240604,163200,51810110,9650,9650,9650,9650,0
|
|
20240604,163100,51810110,9650,9650,9650,9650,0
|
|
20240604,163000,51810110,9650,9650,9650,9650,0
|
|
20240604,162900,51810110,9650,9650,9650,9650,0
|
|
20240604,162800,51810110,9650,9650,9650,9650,0
|
|
20240604,162700,51810110,9650,9650,9650,9650,0
|
|
20240604,162600,51810110,9650,9650,9650,9650,0
|
|
20240604,162500,51810110,9650,9650,9650,9650,0
|
|
20240604,162400,51810110,9650,9650,9650,9650,0
|
|
20240604,162300,51810110,9650,9650,9650,9650,0
|
|
20240604,162200,51810110,9650,9650,9650,9650,0
|
|
20240604,162100,51810110,9650,9650,9650,9650,0
|
|
20240604,162000,51810110,9650,9650,9650,9650,0
|
|
20240604,161900,51810110,9650,9650,9650,9650,0
|
|
20240604,161800,51810110,9650,9650,9650,9650,0
|
|
20240604,161700,51810110,9650,9650,9650,9650,0
|
|
20240604,161600,51810110,9650,9650,9650,9650,0
|
|
20240604,161500,51810110,9650,9650,9650,9650,0
|
|
20240604,161400,51810110,9650,9650,9650,9650,0
|
|
20240604,161300,51810110,9650,9650,9650,9650,0
|
|
20240604,161200,51810110,9650,9650,9650,9650,0
|
|
20240604,161100,51810110,9650,9650,9650,9650,0
|
|
20240604,161000,51810110,9650,9650,9650,9650,0
|
|
20240604,160900,51810110,9650,9650,9650,9650,0
|
|
20240604,160800,51810110,9650,9650,9650,9650,0
|
|
20240604,160700,51810110,9650,9650,9650,9650,169
|
|
20240604,160600,51810110,9650,9650,9650,9650,0
|
|
20240604,160500,51810110,9650,9650,9650,9650,0
|
|
20240604,160400,51810110,9650,9650,9650,9650,0
|
|
20240604,160300,51810110,9650,9650,9650,9650,0
|
|
20240604,160200,51810110,9650,9650,9650,9650,0
|
|
20240604,160100,51810110,9650,9650,9650,9650,0
|
|
20240604,160000,51810110,9650,9650,9650,9650,0
|
|
20240604,155900,51810110,9650,9650,9650,9650,0
|
|
20240604,155800,51810110,9650,9650,9650,9650,0
|
|
20240604,155700,51810110,9650,9650,9650,9650,0
|
|
20240604,155600,51810110,9650,9650,9650,9650,0
|
|
20240604,155500,51810110,9650,9650,9650,9650,0
|
|
20240604,155400,51810110,9650,9650,9650,9650,0
|
|
20240604,155300,51810110,9650,9650,9650,9650,0
|
|
20240604,155200,51810110,9650,9650,9650,9650,0
|
|
20240604,155100,51810110,9650,9650,9650,9650,0
|
|
20240604,155000,51810110,9650,9650,9650,9650,0
|
|
20240604,154900,51810110,9650,9650,9650,9650,0
|
|
20240604,154800,51810110,9650,9650,9650,9650,0
|
|
20240604,154700,51810110,9650,9650,9650,9650,0
|
|
20240604,154600,51810110,9650,9650,9650,9650,0
|
|
20240604,154500,51810110,9650,9650,9650,9650,0
|
|
20240604,154400,51810110,9650,9650,9650,9650,0
|
|
20240604,154300,51810110,9650,9650,9650,9650,0
|
|
20240604,154200,51810110,9650,9650,9650,9650,0
|
|
20240604,154100,51810110,9650,9650,9650,9650,0
|
|
20240604,154000,51810110,9650,9650,9650,9650,0
|
|
20240604,153900,51810110,9650,9650,9650,9650,0
|
|
20240604,153800,51810110,9650,9650,9650,9650,0
|
|
20240604,153700,51810110,9650,9650,9650,9650,169
|
|
20240604,153600,51810110,9650,9650,9650,9650,0
|
|
20240604,153500,51810110,9650,9650,9650,9650,0
|
|
20240604,153400,51810110,9650,9650,9650,9650,0
|
|
20240604,153300,51810110,9650,9650,9650,9650,0
|
|
20240604,153200,51810110,9650,9650,9650,9650,0
|
|
20240604,153100,51810110,9650,9650,9650,9650,0
|
|
20240604,153000,51810110,9650,9650,9650,9650,169
|
|
20240604,152900,50179260,9610,9610,9610,9610,0
|
|
20240604,152800,50179260,9610,9610,9610,9610,0
|
|
20240604,152700,50179260,9610,9610,9610,9610,0
|
|
20240604,152600,50179260,9610,9610,9610,9610,0
|
|
20240604,152500,50179260,9610,9610,9610,9610,0
|
|
20240604,152400,50179260,9610,9610,9610,9610,0
|
|
20240604,152300,50179260,9610,9610,9610,9610,0
|
|
20240604,152200,50179260,9610,9610,9610,9610,0
|
|
20240604,152100,50179260,9610,9610,9610,9610,0
|
|
20240604,152000,50179260,9610,9610,9610,9610,0
|
|
20240604,151900,50179260,9610,9610,9610,9610,0
|
|
20240604,151800,50179260,9610,9610,9610,9610,0
|
|
20240604,151700,50179260,9610,9610,9610,9610,131
|
|
20240604,151600,48920350,9610,9610,9610,9610,0
|
|
20240604,151500,48920350,9610,9620,9620,9610,82
|
|
20240604,151400,48132180,9620,9620,9620,9620,7
|
|
20240604,151300,48064840,9630,9630,9630,9630,10
|
|
20240604,151200,47968540,9630,9630,9630,9630,0
|
|
20240604,151100,47968540,9630,9630,9630,9630,7
|
|
20240604,151000,47901130,9630,9630,9630,9630,0
|
|
20240604,150900,47901130,9630,9630,9630,9630,0
|
|
20240604,150800,47901130,9630,9630,9630,9630,10
|
|
20240604,150700,47804830,9630,9630,9630,9630,0
|
|
20240604,150600,47804830,9630,9630,9630,9630,0
|
|
20240604,150500,47804830,9630,9640,9650,9630,6
|
|
20240604,150400,47747020,9650,9650,9650,9650,0
|
|
20240604,150300,47747020,9650,9640,9650,9640,51
|
|
20240604,150200,47254880,9650,9650,9650,9650,0
|
|
20240604,150100,47254880,9650,9650,9650,9650,0
|
|
20240604,150000,47254880,9650,9650,9650,9650,0
|
|
20240604,145900,47254880,9650,9650,9650,9650,0
|
|
20240604,145800,47254880,9650,9650,9650,9650,0
|
|
20240604,145700,47254880,9650,9650,9650,9650,0
|
|
20240604,145600,47254880,9650,9640,9650,9640,51
|
|
20240604,145500,46762740,9650,9650,9650,9650,0
|
|
20240604,145400,46762740,9650,9640,9650,9640,41
|
|
20240604,145300,46367490,9630,9630,9630,9630,0
|
|
20240604,145200,46367490,9630,9630,9630,9630,1
|
|
20240604,145100,46357860,9640,9630,9640,9630,13
|
|
20240604,145000,46232650,9640,9640,9640,9640,0
|
|
20240604,144900,46232650,9640,9640,9640,9640,0
|
|
20240604,144800,46232650,9640,9640,9640,9640,0
|
|
20240604,144700,46232650,9640,9640,9640,9640,0
|
|
20240604,144600,46232650,9640,9640,9640,9640,0
|
|
20240604,144500,46232650,9640,9640,9640,9640,0
|
|
20240604,144400,46232650,9640,9640,9640,9640,0
|
|
20240604,144300,46232650,9640,9640,9640,9640,0
|
|
20240604,144200,46232650,9640,9640,9640,9640,0
|
|
20240604,144100,46232650,9640,9640,9640,9640,0
|
|
20240604,144000,46232650,9640,9640,9640,9640,0
|
|
20240604,143900,46232650,9640,9620,9640,9620,2
|
|
20240604,143800,46213390,9640,9640,9640,9640,0
|
|
20240604,143700,46213390,9640,9630,9640,9620,5
|
|
20240604,143600,46165240,9650,9650,9650,9650,0
|
|
20240604,143500,46165240,9650,9640,9650,9640,17
|
|
20240604,143400,46001200,9650,9640,9650,9640,207
|
|
20240604,143300,44003660,9650,9650,9650,9650,0
|
|
20240604,143200,44003660,9650,9650,9650,9650,0
|
|
20240604,143100,44003660,9650,9650,9650,9650,0
|
|
20240604,143000,44003660,9650,9650,9650,9650,0
|
|
20240604,142900,44003660,9650,9620,9650,9620,498
|
|
20240604,142800,39207910,9630,9630,9630,9630,0
|
|
20240604,142700,39207910,9630,9630,9630,9630,0
|
|
20240604,142600,39207910,9630,9630,9630,9630,0
|
|
20240604,142500,39207910,9630,9630,9630,9630,0
|
|
20240604,142400,39207910,9630,9630,9630,9630,0
|
|
20240604,142300,39207910,9630,9630,9630,9630,0
|
|
20240604,142200,39207910,9630,9620,9630,9620,2
|
|
20240604,142100,39188660,9630,9630,9630,9630,0
|
|
20240604,142000,39188660,9630,9630,9630,9630,0
|
|
20240604,141900,39188660,9630,9630,9630,9630,0
|
|
20240604,141800,39188660,9630,9630,9630,9630,0
|
|
20240604,141700,39188660,9630,9630,9630,9630,81
|
|
20240604,141600,38408630,9630,9630,9630,9630,100
|
|
20240604,141500,37445630,9620,9610,9630,9610,20
|
|
20240604,141400,37253230,9630,9630,9630,9630,0
|
|
20240604,141300,37253230,9630,9630,9630,9630,0
|
|
20240604,141200,37253230,9630,9610,9630,9610,103
|
|
20240604,141100,36263360,9600,9600,9600,9600,0
|
|
20240604,141000,36263360,9600,9600,9600,9600,0
|
|
20240604,140900,36263360,9600,9600,9600,9600,0
|
|
20240604,140800,36263360,9600,9600,9600,9600,0
|
|
20240604,140700,36263360,9600,9600,9600,9600,0
|
|
20240604,140600,36263360,9600,9600,9600,9600,0
|
|
20240604,140500,36263360,9600,9600,9600,9600,0
|
|
20240604,140400,36263360,9600,9600,9600,9600,0
|
|
20240604,140300,36263360,9600,9600,9600,9600,0
|
|
20240604,140200,36263360,9600,9600,9600,9600,0
|
|
20240604,140100,36263360,9600,9600,9600,9600,0
|
|
20240604,140000,36263360,9600,9600,9600,9600,0
|
|
20240604,135900,36263360,9600,9600,9600,9600,0
|
|
20240604,135800,36263360,9600,9600,9600,9600,0
|
|
20240604,135700,36263360,9600,9600,9600,9600,0
|
|
20240604,135600,36263360,9600,9600,9600,9600,0
|
|
20240604,135500,36263360,9600,9600,9600,9600,0
|
|
20240604,135400,36263360,9600,9600,9600,9600,0
|
|
20240604,135300,36263360,9600,9600,9600,9600,0
|
|
20240604,135200,36263360,9600,9600,9600,9600,0
|
|
20240604,135100,36263360,9600,9610,9610,9600,585
|
|
20240604,135000,30642000,9610,9610,9610,9610,65
|
|
20240604,134900,30017350,9630,9630,9630,9630,0
|
|
20240604,134800,30017350,9630,9620,9630,9620,141
|
|
20240604,134700,28660920,9620,9620,9620,9620,518
|
|
20240604,134600,23677760,9620,9620,9620,9620,0
|
|
20240604,134500,23677760,9620,9620,9620,9620,0
|
|
20240604,134400,23677760,9620,9620,9620,9620,0
|
|
20240604,134300,23677760,9620,9620,9620,9620,0
|
|
20240604,134200,23677760,9620,9620,9620,9620,0
|
|
20240604,134100,23677760,9620,9620,9620,9620,0
|
|
20240604,134000,23677760,9620,9620,9620,9620,0
|
|
20240604,133900,23677760,9620,9620,9620,9620,0
|
|
20240604,133800,23677760,9620,9620,9620,9620,0
|
|
20240604,133700,23677760,9620,9620,9620,9620,0
|
|
20240604,133600,23677760,9620,9620,9620,9620,0
|
|
20240604,133500,23677760,9620,9620,9620,9620,0
|
|
20240604,133400,23677760,9620,9620,9620,9620,0
|
|
20240604,133300,23677760,9620,9620,9620,9620,1
|
|
20240604,133200,23668140,9620,9620,9620,9620,0
|
|
20240604,133100,23668140,9620,9620,9620,9620,0
|
|
20240604,133000,23668140,9620,9620,9620,9620,0
|
|
20240604,132900,23668140,9620,9620,9620,9620,0
|
|
20240604,132800,23668140,9620,9620,9620,9620,0
|
|
20240604,132700,23668140,9620,9620,9620,9620,0
|
|
20240604,132600,23668140,9620,9620,9620,9620,0
|
|
20240604,132500,23668140,9620,9620,9620,9620,0
|
|
20240604,132400,23668140,9620,9620,9620,9620,0
|
|
20240604,132300,23668140,9620,9620,9620,9620,0
|
|
20240604,132200,23668140,9620,9620,9620,9620,0
|
|
20240604,132100,23668140,9620,9620,9620,9620,0
|
|
20240604,132000,23668140,9620,9620,9620,9620,0
|
|
20240604,131900,23668140,9620,9620,9620,9620,0
|
|
20240604,131800,23668140,9620,9620,9620,9620,0
|
|
20240604,131700,23668140,9620,9620,9620,9620,0
|
|
20240604,131600,23668140,9620,9620,9620,9620,196
|
|
20240604,131500,21782620,9630,9630,9630,9630,0
|
|
20240604,131400,21782620,9630,9630,9630,9630,0
|
|
20240604,131300,21782620,9630,9630,9630,9630,0
|
|
20240604,131200,21782620,9630,9630,9630,9630,0
|
|
20240604,131100,21782620,9630,9630,9630,9630,0
|
|
20240604,131000,21782620,9630,9630,9630,9630,1
|
|
20240604,130900,21772990,9630,9630,9630,9630,0
|
|
20240604,130800,21772990,9630,9630,9630,9630,0
|
|
20240604,130700,21772990,9630,9630,9630,9630,0
|
|
20240604,130600,21772990,9630,9630,9630,9630,10
|
|
20240604,130500,21676690,9620,9620,9620,9620,97
|
|
20240604,130400,20743550,9650,9650,9650,9650,0
|
|
20240604,130300,20743550,9650,9650,9650,9650,0
|
|
20240604,130200,20743550,9650,9650,9650,9650,0
|
|
20240604,130100,20743550,9650,9630,9650,9630,101
|
|
20240604,130000,19768920,9650,9630,9650,9630,3
|
|
20240604,125900,19740010,9650,9650,9650,9650,0
|
|
20240604,125800,19740010,9650,9650,9650,9650,0
|
|
20240604,125700,19740010,9650,9650,9650,9650,0
|
|
20240604,125600,19740010,9650,9650,9650,9650,0
|
|
20240604,125500,19740010,9650,9650,9650,9650,0
|
|
20240604,125400,19740010,9650,9650,9650,9650,0
|
|
20240604,125300,19740010,9650,9650,9650,9650,0
|
|
20240604,125200,19740010,9650,9650,9650,9650,0
|
|
20240604,125100,19740010,9650,9650,9650,9650,0
|
|
20240604,125000,19740010,9650,9650,9650,9650,0
|
|
20240604,124900,19740010,9650,9650,9650,9650,0
|
|
20240604,124800,19740010,9650,9620,9650,9620,212
|
|
20240604,124700,17700540,9620,9620,9620,9620,0
|
|
20240604,124600,17700540,9620,9620,9620,9620,0
|
|
20240604,124500,17700540,9620,9620,9620,9620,0
|
|
20240604,124400,17700540,9620,9620,9620,9620,0
|
|
20240604,124300,17700540,9620,9620,9620,9620,0
|
|
20240604,124200,17700540,9620,9620,9620,9620,0
|
|
20240604,124100,17700540,9620,9620,9620,9620,169
|
|
20240604,124000,16074760,9650,9650,9650,9650,0
|
|
20240604,123900,16074760,9650,9650,9650,9650,0
|
|
20240604,123800,16074760,9650,9650,9650,9650,0
|
|
20240604,123700,16074760,9650,9650,9650,9650,0
|
|
20240604,123600,16074760,9650,9650,9650,9650,0
|
|
20240604,123500,16074760,9650,9650,9650,9650,0
|
|
20240604,123400,16074760,9650,9650,9650,9650,0
|
|
20240604,123300,16074760,9650,9630,9650,9630,100
|
|
20240604,123200,15110270,9630,9630,9630,9630,0
|
|
20240604,123100,15110270,9630,9630,9630,9630,0
|
|
20240604,123000,15110270,9630,9630,9630,9630,0
|
|
20240604,122900,15110270,9630,9630,9630,9630,0
|
|
20240604,122800,15110270,9630,9630,9630,9630,0
|
|
20240604,122700,15110270,9630,9630,9630,9630,0
|
|
20240604,122600,15110270,9630,9630,9630,9630,0
|
|
20240604,122500,15110270,9630,9630,9630,9630,0
|
|
20240604,122400,15110270,9630,9630,9630,9630,50
|
|
20240604,122300,14628770,9620,9620,9620,9620,0
|
|
20240604,122200,14628770,9620,9620,9620,9620,0
|
|
20240604,122100,14628770,9620,9620,9620,9620,0
|
|
20240604,122000,14628770,9620,9620,9620,9620,0
|
|
20240604,121900,14628770,9620,9620,9620,9620,0
|
|
20240604,121800,14628770,9620,9620,9620,9620,0
|
|
20240604,121700,14628770,9620,9620,9620,9620,0
|
|
20240604,121600,14628770,9620,9620,9620,9620,0
|
|
20240604,121500,14628770,9620,9620,9620,9620,0
|
|
20240604,121400,14628770,9620,9610,9620,9610,3
|
|
20240604,121300,14599920,9600,9600,9600,9600,0
|
|
20240604,121200,14599920,9600,9600,9600,9600,0
|
|
20240604,121100,14599920,9600,9600,9600,9600,196
|
|
20240604,121000,12718320,9600,9600,9600,9600,0
|
|
20240604,120900,12718320,9600,9600,9600,9600,0
|
|
20240604,120800,12718320,9600,9600,9600,9600,0
|
|
20240604,120700,12718320,9600,9600,9600,9600,0
|
|
20240604,120600,12718320,9600,9600,9600,9600,0
|
|
20240604,120500,12718320,9600,9600,9600,9600,0
|
|
20240604,120400,12718320,9600,9600,9600,9600,0
|
|
20240604,120300,12718320,9600,9600,9600,9600,0
|
|
20240604,120200,12718320,9600,9610,9620,9600,4
|
|
20240604,120100,12679880,9600,9600,9600,9600,0
|
|
20240604,120000,12679880,9600,9600,9600,9600,0
|
|
20240604,115900,12679880,9600,9600,9600,9600,0
|
|
20240604,115800,12679880,9600,9600,9600,9600,0
|
|
20240604,115700,12679880,9600,9600,9600,9600,0
|
|
20240604,115600,12679880,9600,9600,9600,9600,0
|
|
20240604,115500,12679880,9600,9600,9600,9600,1
|
|
20240604,115400,12670280,9620,9620,9620,9620,0
|
|
20240604,115300,12670280,9620,9620,9620,9620,0
|
|
20240604,115200,12670280,9620,9620,9620,9620,0
|
|
20240604,115100,12670280,9620,9620,9620,9620,0
|
|
20240604,115000,12670280,9620,9610,9620,9610,6
|
|
20240604,114900,12612610,9600,9600,9600,9600,0
|
|
20240604,114800,12612610,9600,9600,9600,9600,0
|
|
20240604,114700,12612610,9600,9600,9600,9600,0
|
|
20240604,114600,12612610,9600,9600,9600,9600,0
|
|
20240604,114500,12612610,9600,9600,9600,9600,0
|
|
20240604,114400,12612610,9600,9600,9600,9600,0
|
|
20240604,114300,12612610,9600,9600,9600,9600,0
|
|
20240604,114200,12612610,9600,9600,9600,9600,0
|
|
20240604,114100,12612610,9600,9600,9600,9600,0
|
|
20240604,114000,12612610,9600,9600,9600,9600,0
|
|
20240604,113900,12612610,9600,9600,9600,9600,0
|
|
20240604,113800,12612610,9600,9600,9600,9600,0
|
|
20240604,113700,12612610,9600,9600,9600,9600,0
|
|
20240604,113600,12612610,9600,9600,9600,9600,0
|
|
20240604,113500,12612610,9600,9600,9600,9600,0
|
|
20240604,113400,12612610,9600,9610,9610,9600,275
|
|
20240604,113300,9971380,9610,9610,9610,9610,0
|
|
20240604,113200,9971380,9610,9610,9610,9610,0
|
|
20240604,113100,9971380,9610,9610,9610,9610,0
|
|
20240604,113000,9971380,9610,9610,9610,9610,0
|
|
20240604,112900,9971380,9610,9610,9610,9610,0
|
|
20240604,112800,9971380,9610,9610,9610,9610,0
|
|
20240604,112700,9971380,9610,9610,9610,9610,0
|
|
20240604,112600,9971380,9610,9610,9610,9610,0
|
|
20240604,112500,9971380,9610,9610,9610,9610,0
|
|
20240604,112400,9971380,9610,9610,9610,9610,1
|
|
20240604,112300,9961770,9610,9610,9610,9610,0
|
|
20240604,112200,9961770,9610,9610,9610,9610,0
|
|
20240604,112100,9961770,9610,9610,9610,9610,0
|
|
20240604,112000,9961770,9610,9610,9610,9610,0
|
|
20240604,111900,9961770,9610,9610,9610,9610,0
|
|
20240604,111800,9961770,9610,9610,9610,9610,1
|
|
20240604,111700,9952160,9630,9630,9630,9630,0
|
|
20240604,111600,9952160,9630,9620,9630,9620,6
|
|
20240604,111500,9894410,9630,9630,9630,9630,0
|
|
20240604,111400,9894410,9630,9630,9630,9630,0
|
|
20240604,111300,9894410,9630,9630,9630,9630,0
|
|
20240604,111200,9894410,9630,9630,9630,9630,0
|
|
20240604,111100,9894410,9630,9630,9630,9630,0
|
|
20240604,111000,9894410,9630,9630,9630,9630,0
|
|
20240604,110900,9894410,9630,9630,9630,9630,0
|
|
20240604,110800,9894410,9630,9630,9630,9630,0
|
|
20240604,110700,9894410,9630,9630,9630,9630,0
|
|
20240604,110600,9894410,9630,9630,9630,9630,0
|
|
20240604,110500,9894410,9630,9630,9630,9630,0
|
|
20240604,110400,9894410,9630,9630,9630,9630,0
|
|
20240604,110300,9894410,9630,9630,9630,9630,0
|
|
20240604,110200,9894410,9630,9630,9630,9630,0
|
|
20240604,110100,9894410,9630,9630,9630,9630,0
|
|
20240604,110000,9894410,9630,9630,9630,9630,0
|
|
20240604,105900,9894410,9630,9630,9630,9630,0
|
|
20240604,105800,9894410,9630,9630,9630,9630,0
|
|
20240604,105700,9894410,9630,9620,9630,9620,31
|
|
20240604,105600,9596180,9630,9630,9630,9630,0
|
|
20240604,105500,9596180,9630,9630,9630,9630,0
|
|
20240604,105400,9596180,9630,9630,9630,9630,0
|
|
20240604,105300,9596180,9630,9630,9630,9630,0
|
|
20240604,105200,9596180,9630,9630,9630,9630,0
|
|
20240604,105100,9596180,9630,9620,9630,9620,5
|
|
20240604,105000,9548070,9620,9620,9620,9620,0
|
|
20240604,104900,9548070,9620,9620,9620,9620,0
|
|
20240604,104800,9548070,9620,9620,9620,9620,0
|
|
20240604,104700,9548070,9620,9620,9620,9620,0
|
|
20240604,104600,9548070,9620,9620,9620,9620,0
|
|
20240604,104500,9548070,9620,9620,9620,9620,0
|
|
20240604,104400,9548070,9620,9620,9620,9620,46
|
|
20240604,104300,9105550,9620,9620,9620,9620,55
|
|
20240604,104200,8576450,9620,9620,9620,9620,15
|
|
20240604,104100,8432150,9620,9620,9620,9620,0
|
|
20240604,104000,8432150,9620,9620,9620,9620,0
|
|
20240604,103900,8432150,9620,9620,9620,9620,0
|
|
20240604,103800,8432150,9620,9620,9620,9620,0
|
|
20240604,103700,8432150,9620,9620,9620,9620,10
|
|
20240604,103600,8335950,9620,9620,9620,9620,0
|
|
20240604,103500,8335950,9620,9620,9620,9620,0
|
|
20240604,103400,8335950,9620,9620,9620,9620,0
|
|
20240604,103300,8335950,9620,9620,9620,9620,12
|
|
20240604,103200,8220510,9620,9620,9620,9620,8
|
|
20240604,103100,8143550,9620,9620,9620,9620,0
|
|
20240604,103000,8143550,9620,9620,9620,9620,1
|
|
20240604,102900,8133930,9620,9620,9620,9620,0
|
|
20240604,102800,8133930,9620,9620,9620,9620,0
|
|
20240604,102700,8133930,9620,9620,9620,9620,0
|
|
20240604,102600,8133930,9620,9620,9620,9620,0
|
|
20240604,102500,8133930,9620,9620,9620,9620,0
|
|
20240604,102400,8133930,9620,9620,9620,9620,0
|
|
20240604,102300,8133930,9620,9620,9620,9620,0
|
|
20240604,102200,8133930,9620,9620,9620,9620,0
|
|
20240604,102100,8133930,9620,9620,9620,9620,3
|
|
20240604,102000,8105070,9620,9620,9620,9620,0
|
|
20240604,101900,8105070,9620,9620,9620,9620,1
|
|
20240604,101800,8095450,9620,9620,9620,9620,0
|
|
20240604,101700,8095450,9620,9620,9620,9620,0
|
|
20240604,101600,8095450,9620,9620,9620,9620,0
|
|
20240604,101500,8095450,9620,9620,9620,9620,0
|
|
20240604,101400,8095450,9620,9620,9620,9620,0
|
|
20240604,101300,8095450,9620,9620,9620,9620,50
|
|
20240604,101200,7614450,9620,9620,9620,9620,0
|
|
20240604,101100,7614450,9620,9620,9620,9620,0
|
|
20240604,101000,7614450,9620,9620,9620,9620,0
|
|
20240604,100900,7614450,9620,9620,9620,9620,0
|
|
20240604,100800,7614450,9620,9620,9620,9620,1
|
|
20240604,100700,7604830,9630,9620,9630,9620,4
|
|
20240604,100600,7566330,9630,9620,9630,9620,6
|
|
20240604,100500,7508580,9630,9620,9630,9620,4
|
|
20240604,100400,7470080,9630,9620,9630,9620,2
|
|
20240604,100300,7450830,9630,9630,9630,9630,0
|
|
20240604,100200,7450830,9630,9630,9630,9630,0
|
|
20240604,100100,7450830,9630,9630,9630,9630,5
|
|
20240604,100000,7402680,9650,9650,9650,9650,0
|
|
20240604,095900,7402680,9650,9650,9650,9650,0
|
|
20240604,095800,7402680,9650,9650,9650,9650,0
|
|
20240604,095700,7402680,9650,9650,9650,9650,0
|
|
20240604,095600,7402680,9650,9650,9650,9650,0
|
|
20240604,095500,7402680,9650,9650,9650,9650,0
|
|
20240604,095400,7402680,9650,9650,9650,9650,0
|
|
20240604,095300,7402680,9650,9650,9650,9650,0
|
|
20240604,095200,7402680,9650,9650,9650,9650,0
|
|
20240604,095100,7402680,9650,9630,9650,9630,4
|
|
20240604,095000,7364120,9650,9630,9650,9630,2
|
|
20240604,094900,7344840,9650,9630,9650,9630,4
|
|
20240604,094800,7306290,9650,9650,9650,9650,0
|
|
20240604,094700,7306290,9650,9630,9650,9630,2
|
|
20240604,094600,7287010,9650,9650,9650,9650,0
|
|
20240604,094500,7287010,9650,9650,9650,9650,0
|
|
20240604,094400,7287010,9650,9650,9650,9650,0
|
|
20240604,094300,7287010,9650,9650,9650,9650,0
|
|
20240604,094200,7287010,9650,9650,9650,9650,0
|
|
20240604,094100,7287010,9650,9620,9650,9620,2
|
|
20240604,094000,7267740,9650,9610,9650,9610,4
|
|
20240604,093900,7229220,9650,9620,9650,9620,6
|
|
20240604,093800,7171420,9650,9640,9650,9600,304
|
|
20240604,093700,4242720,9650,9630,9650,9630,4
|
|
20240604,093600,4204160,9650,9650,9650,9650,0
|
|
20240604,093500,4204160,9650,9640,9650,9630,34
|
|
20240604,093400,3876410,9630,9630,9630,9630,1
|
|
20240604,093300,3866780,9650,9650,9650,9650,0
|
|
20240604,093200,3866780,9650,9630,9650,9630,2
|
|
20240604,093100,3847500,9650,9650,9650,9630,7
|
|
20240604,093000,3780010,9630,9630,9650,9630,7
|
|
20240604,092900,3712540,9650,9630,9650,9630,53
|
|
20240604,092800,3202130,9650,9650,9650,9650,0
|
|
20240604,092700,3202130,9650,9640,9650,9640,2
|
|
20240604,092600,3182840,9650,9640,9650,9640,36
|
|
20240604,092500,2835470,9650,9650,9650,9650,0
|
|
20240604,092400,2835470,9650,9650,9650,9650,0
|
|
20240604,092300,2835470,9650,9650,9650,9650,0
|
|
20240604,092200,2835470,9650,9640,9650,9640,101
|
|
20240604,092100,1860830,9650,9650,9650,9650,0
|
|
20240604,092000,1860830,9650,9640,9650,9640,69
|
|
20240604,091900,1195490,9640,9640,9640,9640,5
|
|
20240604,091800,1147290,9640,9640,9640,9640,30
|
|
20240604,091700,858090,9640,9640,9640,9640,30
|
|
20240604,091600,568890,9650,9650,9650,9650,0
|
|
20240604,091500,568890,9650,9640,9650,9640,2
|
|
20240604,091400,549600,9650,9640,9650,9640,2
|
|
20240604,091300,530310,9650,9650,9650,9640,3
|
|
20240604,091200,501370,9640,9640,9650,9640,13
|
|
20240604,091100,375990,9640,9640,9650,9640,5
|
|
20240604,091000,327770,9650,9650,9650,9650,0
|
|
20240604,090900,327770,9650,9640,9650,9640,2
|
|
20240604,090800,308480,9650,9640,9650,9640,12
|
|
20240604,090700,192730,9650,9640,9650,9640,12
|
|
20240604,090600,76990,9650,9650,9650,9650,0
|
|
20240604,090500,76990,9650,9650,9650,9650,0
|
|
20240604,090400,76990,9650,9650,9650,9650,0
|
|
20240604,090300,76990,9650,9650,9650,9650,0
|
|
20240604,090200,76990,9650,9650,9650,9650,1
|
|
20240604,090100,67340,9620,9620,9620,9620,0
|
|
20240604,090000,67340,9620,9620,9620,9620,7
|