585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,184200,90365265,3670,3670,3670,3670,390
|
|
20240603,184100,90365265,3670,3670,3670,3670,0
|
|
20240603,184000,90365265,3670,3670,3670,3670,0
|
|
20240603,183900,90365265,3670,3670,3670,3670,0
|
|
20240603,183800,90365265,3670,3670,3670,3670,0
|
|
20240603,183700,90365265,3670,3670,3670,3670,0
|
|
20240603,183600,90365265,3670,3670,3670,3670,0
|
|
20240603,183500,90365265,3670,3670,3670,3670,0
|
|
20240603,183400,90365265,3670,3670,3670,3670,0
|
|
20240603,183300,90365265,3670,3670,3670,3670,0
|
|
20240603,183200,90365265,3670,3670,3670,3670,0
|
|
20240603,183100,90365265,3670,3670,3670,3670,0
|
|
20240603,183000,90365265,3670,3670,3670,3670,0
|
|
20240603,182900,90365265,3670,3670,3670,3670,0
|
|
20240603,182800,90365265,3670,3670,3670,3670,0
|
|
20240603,182700,90365265,3670,3670,3670,3670,0
|
|
20240603,182600,90365265,3670,3670,3670,3670,0
|
|
20240603,182500,90365265,3670,3670,3670,3670,0
|
|
20240603,182400,90365265,3670,3670,3670,3670,0
|
|
20240603,182300,90365265,3670,3670,3670,3670,0
|
|
20240603,182200,90365265,3670,3670,3670,3670,0
|
|
20240603,182100,90365265,3670,3670,3670,3670,0
|
|
20240603,182000,90365265,3670,3670,3670,3670,0
|
|
20240603,181900,90365265,3670,3670,3670,3670,0
|
|
20240603,181800,90365265,3670,3670,3670,3670,0
|
|
20240603,181700,90365265,3670,3670,3670,3670,0
|
|
20240603,181600,90365265,3670,3670,3670,3670,0
|
|
20240603,181500,90365265,3670,3670,3670,3670,0
|
|
20240603,181400,90365265,3670,3670,3670,3670,0
|
|
20240603,181300,90365265,3670,3670,3670,3670,0
|
|
20240603,181200,90365265,3670,3670,3670,3670,390
|
|
20240603,181100,90365265,3670,3670,3670,3670,0
|
|
20240603,181000,90365265,3670,3670,3670,3670,0
|
|
20240603,180900,90365265,3670,3670,3670,3670,0
|
|
20240603,180800,90365265,3670,3670,3670,3670,0
|
|
20240603,180700,90365265,3670,3670,3670,3670,0
|
|
20240603,180600,90365265,3670,3670,3670,3670,0
|
|
20240603,180500,90365265,3670,3670,3670,3670,0
|
|
20240603,180400,90365265,3670,3670,3670,3670,0
|
|
20240603,180300,90365265,3670,3670,3670,3670,0
|
|
20240603,180200,90365265,3670,3670,3670,3670,0
|
|
20240603,180100,90365265,3670,3670,3670,3670,0
|
|
20240603,180000,90365265,3670,3670,3670,3670,0
|
|
20240603,175900,90365265,3670,3670,3670,3670,0
|
|
20240603,175800,90365265,3670,3670,3670,3670,0
|
|
20240603,175700,90365265,3670,3670,3670,3670,0
|
|
20240603,175600,90365265,3670,3670,3670,3670,0
|
|
20240603,175500,90365265,3670,3670,3670,3670,0
|
|
20240603,175400,90365265,3670,3670,3670,3670,0
|
|
20240603,175300,90365265,3670,3670,3670,3670,0
|
|
20240603,175200,90365265,3670,3670,3670,3670,0
|
|
20240603,175100,90365265,3670,3670,3670,3670,0
|
|
20240603,175000,90365265,3670,3670,3670,3670,0
|
|
20240603,174900,90365265,3670,3670,3670,3670,0
|
|
20240603,174800,90365265,3670,3670,3670,3670,0
|
|
20240603,174700,90365265,3670,3670,3670,3670,0
|
|
20240603,174600,90365265,3670,3670,3670,3670,0
|
|
20240603,174500,90365265,3670,3670,3670,3670,0
|
|
20240603,174400,90365265,3670,3670,3670,3670,0
|
|
20240603,174300,90365265,3670,3670,3670,3670,0
|
|
20240603,174200,90365265,3670,3670,3670,3670,390
|
|
20240603,174100,90365265,3670,3670,3670,3670,0
|
|
20240603,174000,90365265,3670,3670,3670,3670,0
|
|
20240603,173900,90365265,3670,3670,3670,3670,0
|
|
20240603,173800,90365265,3670,3670,3670,3670,0
|
|
20240603,173700,90365265,3670,3670,3670,3670,0
|
|
20240603,173600,90365265,3670,3670,3670,3670,0
|
|
20240603,173500,90365265,3670,3670,3670,3670,0
|
|
20240603,173400,90365265,3670,3670,3670,3670,0
|
|
20240603,173300,90365265,3670,3670,3670,3670,0
|
|
20240603,173200,90365265,3670,3670,3670,3670,0
|
|
20240603,173100,90365265,3670,3670,3670,3670,0
|
|
20240603,173000,90365265,3670,3670,3670,3670,0
|
|
20240603,172900,90365265,3670,3670,3670,3670,0
|
|
20240603,172800,90365265,3670,3670,3670,3670,0
|
|
20240603,172700,90365265,3670,3670,3670,3670,0
|
|
20240603,172600,90365265,3670,3670,3670,3670,0
|
|
20240603,172500,90365265,3670,3670,3670,3670,0
|
|
20240603,172400,90365265,3670,3670,3670,3670,0
|
|
20240603,172300,90365265,3670,3670,3670,3670,0
|
|
20240603,172200,90365265,3670,3670,3670,3670,0
|
|
20240603,172100,90365265,3670,3670,3670,3670,0
|
|
20240603,172000,90365265,3670,3670,3670,3670,0
|
|
20240603,171900,90365265,3670,3670,3670,3670,0
|
|
20240603,171800,90365265,3670,3670,3670,3670,0
|
|
20240603,171700,90365265,3670,3670,3670,3670,0
|
|
20240603,171600,90365265,3670,3670,3670,3670,0
|
|
20240603,171500,90365265,3670,3670,3670,3670,0
|
|
20240603,171400,90365265,3670,3670,3670,3670,0
|
|
20240603,171300,90365265,3670,3670,3670,3670,0
|
|
20240603,171200,90365265,3670,3670,3670,3670,390
|
|
20240603,171100,90365265,3670,3670,3670,3670,0
|
|
20240603,171000,90365265,3670,3670,3670,3670,0
|
|
20240603,170900,90365265,3670,3670,3670,3670,0
|
|
20240603,170800,90365265,3670,3670,3670,3670,0
|
|
20240603,170700,90365265,3670,3670,3670,3670,0
|
|
20240603,170600,90365265,3670,3670,3670,3670,0
|
|
20240603,170500,90365265,3670,3670,3670,3670,0
|
|
20240603,170400,90365265,3670,3670,3670,3670,0
|
|
20240603,170300,90365265,3670,3670,3670,3670,0
|
|
20240603,170200,90365265,3670,3670,3670,3670,0
|
|
20240603,170100,90365265,3670,3670,3670,3670,0
|
|
20240603,170000,90365265,3670,3670,3670,3670,0
|
|
20240603,165900,90365265,3670,3670,3670,3670,0
|
|
20240603,165800,90365265,3670,3670,3670,3670,0
|
|
20240603,165700,90365265,3670,3670,3670,3670,0
|
|
20240603,165600,90365265,3670,3670,3670,3670,0
|
|
20240603,165500,90365265,3670,3670,3670,3670,0
|
|
20240603,165400,90365265,3670,3670,3670,3670,0
|
|
20240603,165300,90365265,3670,3670,3670,3670,0
|
|
20240603,165200,90365265,3670,3670,3670,3670,0
|
|
20240603,165100,90365265,3670,3670,3670,3670,0
|
|
20240603,165000,90365265,3670,3670,3670,3670,0
|
|
20240603,164900,90365265,3670,3670,3670,3670,0
|
|
20240603,164800,90365265,3670,3670,3670,3670,0
|
|
20240603,164700,90365265,3670,3670,3670,3670,0
|
|
20240603,164600,90365265,3670,3670,3670,3670,0
|
|
20240603,164500,90365265,3670,3670,3670,3670,0
|
|
20240603,164400,90365265,3670,3670,3670,3670,0
|
|
20240603,164300,90365265,3670,3670,3670,3670,0
|
|
20240603,164200,90365265,3670,3670,3670,3670,390
|
|
20240603,164100,90365265,3670,3670,3670,3670,0
|
|
20240603,164000,90365265,3670,3670,3670,3670,0
|
|
20240603,163900,90365265,3670,3670,3670,3670,0
|
|
20240603,163800,90365265,3670,3670,3670,3670,0
|
|
20240603,163700,90365265,3670,3670,3670,3670,0
|
|
20240603,163600,90365265,3670,3670,3670,3670,0
|
|
20240603,163500,90365265,3670,3670,3670,3670,0
|
|
20240603,163400,90365265,3670,3670,3670,3670,0
|
|
20240603,163300,90365265,3670,3670,3670,3670,0
|
|
20240603,163200,90365265,3670,3670,3670,3670,0
|
|
20240603,163100,90365265,3670,3670,3670,3670,0
|
|
20240603,163000,90365265,3670,3670,3670,3670,0
|
|
20240603,162900,90365265,3670,3670,3670,3670,0
|
|
20240603,162800,90365265,3670,3670,3670,3670,0
|
|
20240603,162700,90365265,3670,3670,3670,3670,0
|
|
20240603,162600,90365265,3670,3670,3670,3670,0
|
|
20240603,162500,90365265,3670,3670,3670,3670,0
|
|
20240603,162400,90365265,3670,3670,3670,3670,0
|
|
20240603,162300,90365265,3670,3670,3670,3670,0
|
|
20240603,162200,90365265,3670,3670,3670,3670,0
|
|
20240603,162100,90365265,3670,3670,3670,3670,0
|
|
20240603,162000,90365265,3670,3670,3670,3670,0
|
|
20240603,161900,90365265,3670,3670,3670,3670,0
|
|
20240603,161800,90365265,3670,3670,3670,3670,0
|
|
20240603,161700,90365265,3670,3670,3670,3670,0
|
|
20240603,161600,90365265,3670,3670,3670,3670,0
|
|
20240603,161500,90365265,3670,3670,3670,3670,0
|
|
20240603,161400,90365265,3670,3670,3670,3670,0
|
|
20240603,161300,90365265,3670,3670,3670,3670,0
|
|
20240603,161200,90365265,3670,3670,3670,3670,390
|
|
20240603,161100,90365265,3670,3670,3670,3670,0
|
|
20240603,161000,90365265,3670,3670,3670,3670,0
|
|
20240603,160900,90365265,3670,3670,3670,3670,0
|
|
20240603,160800,90365265,3670,3670,3670,3670,0
|
|
20240603,160700,90365265,3670,3670,3670,3670,0
|
|
20240603,160600,90365265,3670,3670,3670,3670,0
|
|
20240603,160500,90365265,3670,3670,3670,3670,0
|
|
20240603,160400,90365265,3670,3670,3670,3670,0
|
|
20240603,160300,90365265,3670,3670,3670,3670,0
|
|
20240603,160200,90365265,3670,3670,3670,3670,0
|
|
20240603,160100,90365265,3670,3670,3670,3670,0
|
|
20240603,160000,90365265,3670,3670,3670,3670,0
|
|
20240603,155900,90365265,3670,3670,3670,3670,0
|
|
20240603,155800,90365265,3670,3670,3670,3670,0
|
|
20240603,155700,90365265,3670,3670,3670,3670,0
|
|
20240603,155600,90365265,3670,3670,3670,3670,0
|
|
20240603,155500,90365265,3670,3670,3670,3670,0
|
|
20240603,155400,90365265,3670,3670,3670,3670,0
|
|
20240603,155300,90365265,3670,3670,3670,3670,0
|
|
20240603,155200,90365265,3670,3670,3670,3670,0
|
|
20240603,155100,90365265,3670,3670,3670,3670,0
|
|
20240603,155000,90365265,3670,3670,3670,3670,0
|
|
20240603,154900,90365265,3670,3670,3670,3670,0
|
|
20240603,154800,90365265,3670,3670,3670,3670,0
|
|
20240603,154700,90365265,3670,3670,3670,3670,0
|
|
20240603,154600,90365265,3670,3670,3670,3670,0
|
|
20240603,154500,90365265,3670,3670,3670,3670,0
|
|
20240603,154400,90365265,3670,3670,3670,3670,0
|
|
20240603,154300,90365265,3670,3670,3670,3670,0
|
|
20240603,154200,90365265,3670,3670,3670,3670,390
|
|
20240603,154100,90365265,3670,3670,3670,3670,0
|
|
20240603,154000,90365265,3670,3670,3670,3670,0
|
|
20240603,153900,90365265,3670,3670,3670,3670,0
|
|
20240603,153800,90365265,3670,3670,3670,3670,0
|
|
20240603,153700,90365265,3670,3670,3670,3670,0
|
|
20240603,153600,90365265,3670,3670,3670,3670,0
|
|
20240603,153500,90365265,3670,3670,3670,3670,0
|
|
20240603,153400,90365265,3670,3670,3670,3670,0
|
|
20240603,153300,90365265,3670,3670,3670,3670,0
|
|
20240603,153200,90365265,3670,3670,3670,3670,0
|
|
20240603,153100,90365265,3670,3670,3670,3670,0
|
|
20240603,153000,90365265,3670,3670,3670,3670,390
|
|
20240603,152900,88933965,3670,3670,3670,3670,0
|
|
20240603,152800,88933965,3670,3670,3670,3670,0
|
|
20240603,152700,88933965,3670,3670,3670,3670,0
|
|
20240603,152600,88933965,3670,3670,3670,3670,0
|
|
20240603,152500,88933965,3670,3670,3670,3670,0
|
|
20240603,152400,88933965,3670,3670,3670,3670,0
|
|
20240603,152300,88933965,3670,3670,3670,3670,0
|
|
20240603,152200,88933965,3670,3670,3670,3670,0
|
|
20240603,152100,88933965,3670,3670,3670,3670,0
|
|
20240603,152000,88933965,3670,3670,3670,3670,0
|
|
20240603,151900,88933965,3670,3665,3670,3660,188
|
|
20240603,151800,88244610,3665,3665,3665,3665,0
|
|
20240603,151700,88244610,3665,3665,3665,3665,0
|
|
20240603,151600,88244610,3665,3665,3665,3665,0
|
|
20240603,151500,88244610,3665,3660,3665,3660,101
|
|
20240603,151400,87874450,3660,3655,3660,3655,2
|
|
20240603,151300,87867135,3655,3655,3655,3655,2
|
|
20240603,151200,87859825,3655,3655,3665,3655,4
|
|
20240603,151100,87845195,3655,3660,3660,3655,349
|
|
20240603,151000,86569515,3660,3660,3660,3660,3
|
|
20240603,150900,86558535,3655,3655,3655,3655,2
|
|
20240603,150800,86551225,3655,3655,3655,3655,103
|
|
20240603,150700,86174760,3655,3660,3660,3655,125
|
|
20240603,150600,85717870,3660,3665,3665,3660,3
|
|
20240603,150500,85706885,3660,3660,3660,3660,811
|
|
20240603,150400,82738625,3660,3660,3665,3660,3
|
|
20240603,150300,82727640,3660,3660,3665,3660,4
|
|
20240603,150200,82712995,3660,3665,3665,3660,3
|
|
20240603,150100,82702010,3660,3660,3665,3660,34
|
|
20240603,150000,82577560,3660,3660,3665,3660,3
|
|
20240603,145900,82566575,3660,3660,3670,3660,4
|
|
20240603,145800,82551925,3660,3660,3670,3660,3
|
|
20240603,145700,82540935,3660,3660,3670,3660,3
|
|
20240603,145600,82529945,3660,3665,3665,3660,3
|
|
20240603,145500,82518960,3670,3670,3670,3670,0
|
|
20240603,145400,82518960,3670,3670,3670,3670,0
|
|
20240603,145300,82518960,3670,3670,3670,3670,0
|
|
20240603,145200,82518960,3670,3670,3670,3670,0
|
|
20240603,145100,82518960,3670,3670,3670,3670,0
|
|
20240603,145000,82518960,3670,3670,3670,3670,0
|
|
20240603,144900,82518960,3670,3670,3670,3670,0
|
|
20240603,144800,82518960,3670,3670,3670,3670,0
|
|
20240603,144700,82518960,3670,3670,3670,3670,1
|
|
20240603,144600,82515290,3660,3665,3665,3660,1000
|
|
20240603,144500,78855195,3670,3670,3670,3670,0
|
|
20240603,144400,78855195,3670,3670,3670,3670,0
|
|
20240603,144300,78855195,3670,3670,3670,3670,33
|
|
20240603,144200,78734085,3670,3670,3670,3670,0
|
|
20240603,144100,78734085,3670,3670,3670,3670,0
|
|
20240603,144000,78734085,3670,3670,3670,3670,0
|
|
20240603,143900,78734085,3670,3670,3670,3670,0
|
|
20240603,143800,78734085,3670,3670,3670,3670,0
|
|
20240603,143700,78734085,3670,3670,3670,3670,5
|
|
20240603,143600,78715735,3670,3670,3670,3670,0
|
|
20240603,143500,78715735,3670,3670,3670,3670,0
|
|
20240603,143400,78715735,3670,3670,3670,3670,0
|
|
20240603,143300,78715735,3670,3670,3670,3670,0
|
|
20240603,143200,78715735,3670,3670,3670,3670,0
|
|
20240603,143100,78715735,3670,3670,3670,3670,10
|
|
20240603,143000,78679035,3670,3670,3670,3670,0
|
|
20240603,142900,78679035,3670,3670,3670,3670,0
|
|
20240603,142800,78679035,3670,3670,3670,3670,1
|
|
20240603,142700,78675365,3670,3670,3670,3670,0
|
|
20240603,142600,78675365,3670,3670,3670,3670,0
|
|
20240603,142500,78675365,3670,3670,3670,3670,0
|
|
20240603,142400,78675365,3670,3670,3670,3670,0
|
|
20240603,142300,78675365,3670,3670,3670,3670,0
|
|
20240603,142200,78675365,3670,3670,3670,3670,0
|
|
20240603,142100,78675365,3670,3670,3670,3670,0
|
|
20240603,142000,78675365,3670,3670,3670,3670,0
|
|
20240603,141900,78675365,3670,3670,3670,3670,0
|
|
20240603,141800,78675365,3670,3670,3670,3670,0
|
|
20240603,141700,78675365,3670,3670,3670,3670,0
|
|
20240603,141600,78675365,3670,3670,3670,3670,0
|
|
20240603,141500,78675365,3670,3670,3670,3670,1
|
|
20240603,141400,78671695,3665,3665,3665,3665,0
|
|
20240603,141300,78671695,3665,3665,3665,3665,0
|
|
20240603,141200,78671695,3665,3665,3665,3665,0
|
|
20240603,141100,78671695,3665,3665,3665,3665,0
|
|
20240603,141000,78671695,3665,3665,3665,3665,400
|
|
20240603,140900,77205695,3670,3670,3670,3670,10
|
|
20240603,140800,77168995,3670,3670,3670,3670,0
|
|
20240603,140700,77168995,3670,3670,3670,3670,0
|
|
20240603,140600,77168995,3670,3670,3670,3670,0
|
|
20240603,140500,77168995,3670,3670,3670,3670,0
|
|
20240603,140400,77168995,3670,3670,3670,3670,0
|
|
20240603,140300,77168995,3670,3670,3670,3670,0
|
|
20240603,140200,77168995,3670,3670,3670,3670,0
|
|
20240603,140100,77168995,3670,3670,3670,3670,0
|
|
20240603,140000,77168995,3670,3670,3670,3670,3
|
|
20240603,135900,77157985,3670,3670,3670,3670,0
|
|
20240603,135800,77157985,3670,3670,3670,3670,0
|
|
20240603,135700,77157985,3670,3670,3670,3670,0
|
|
20240603,135600,77157985,3670,3670,3670,3670,0
|
|
20240603,135500,77157985,3670,3670,3670,3670,0
|
|
20240603,135400,77157985,3670,3670,3670,3670,0
|
|
20240603,135300,77157985,3670,3670,3670,3670,0
|
|
20240603,135200,77157985,3670,3670,3670,3670,54
|
|
20240603,135100,76959805,3670,3670,3670,3670,268
|
|
20240603,135000,75976245,3670,3670,3670,3670,0
|
|
20240603,134900,75976245,3670,3670,3670,3670,0
|
|
20240603,134800,75976245,3670,3670,3670,3670,0
|
|
20240603,134700,75976245,3670,3670,3670,3670,0
|
|
20240603,134600,75976245,3670,3670,3670,3670,0
|
|
20240603,134500,75976245,3670,3670,3670,3670,0
|
|
20240603,134400,75976245,3670,3670,3670,3670,0
|
|
20240603,134300,75976245,3670,3670,3670,3670,0
|
|
20240603,134200,75976245,3670,3670,3670,3670,0
|
|
20240603,134100,75976245,3670,3670,3670,3670,0
|
|
20240603,134000,75976245,3670,3670,3670,3670,0
|
|
20240603,133900,75976245,3670,3670,3670,3670,0
|
|
20240603,133800,75976245,3670,3670,3670,3670,1500
|
|
20240603,133700,70471245,3670,3670,3670,3670,0
|
|
20240603,133600,70471245,3670,3670,3670,3670,1
|
|
20240603,133500,70467575,3665,3665,3665,3665,50
|
|
20240603,133400,70284325,3665,3665,3665,3665,0
|
|
20240603,133300,70284325,3665,3665,3665,3665,0
|
|
20240603,133200,70284325,3665,3665,3665,3665,0
|
|
20240603,133100,70284325,3665,3665,3665,3665,0
|
|
20240603,133000,70284325,3665,3665,3665,3665,0
|
|
20240603,132900,70284325,3665,3665,3665,3665,0
|
|
20240603,132800,70284325,3665,3665,3665,3665,50
|
|
20240603,132700,70101075,3665,3665,3665,3665,0
|
|
20240603,132600,70101075,3665,3665,3665,3665,323
|
|
20240603,132500,68917280,3665,3665,3665,3665,0
|
|
20240603,132400,68917280,3665,3665,3665,3665,25
|
|
20240603,132300,68825655,3670,3670,3670,3670,0
|
|
20240603,132200,68825655,3670,3670,3670,3670,10
|
|
20240603,132100,68788955,3670,3670,3670,3670,10
|
|
20240603,132000,68752255,3665,3670,3670,3665,510
|
|
20240603,131900,66883055,3665,3665,3665,3665,0
|
|
20240603,131800,66883055,3665,3665,3665,3665,0
|
|
20240603,131700,66883055,3665,3665,3665,3665,0
|
|
20240603,131600,66883055,3665,3665,3665,3665,0
|
|
20240603,131500,66883055,3665,3665,3665,3665,0
|
|
20240603,131400,66883055,3665,3665,3665,3665,0
|
|
20240603,131300,66883055,3665,3665,3665,3665,0
|
|
20240603,131200,66883055,3665,3665,3665,3665,0
|
|
20240603,131100,66883055,3665,3665,3665,3665,0
|
|
20240603,131000,66883055,3665,3665,3665,3665,0
|
|
20240603,130900,66883055,3665,3665,3665,3665,60
|
|
20240603,130800,66663155,3665,3665,3665,3665,1
|
|
20240603,130700,66659490,3665,3665,3665,3665,0
|
|
20240603,130600,66659490,3665,3665,3665,3665,756
|
|
20240603,130500,63888750,3665,3665,3665,3665,0
|
|
20240603,130400,63888750,3665,3665,3665,3665,0
|
|
20240603,130300,63888750,3665,3665,3665,3665,0
|
|
20240603,130200,63888750,3665,3665,3665,3665,1
|
|
20240603,130100,63885085,3670,3670,3670,3670,0
|
|
20240603,130000,63885085,3670,3670,3670,3670,0
|
|
20240603,125900,63885085,3670,3670,3670,3670,0
|
|
20240603,125800,63885085,3670,3670,3670,3670,0
|
|
20240603,125700,63885085,3670,3670,3670,3670,0
|
|
20240603,125600,63885085,3670,3670,3670,3670,0
|
|
20240603,125500,63885085,3670,3670,3670,3670,0
|
|
20240603,125400,63885085,3670,3670,3670,3670,0
|
|
20240603,125300,63885085,3670,3670,3670,3670,413
|
|
20240603,125200,62369375,3660,3660,3660,3660,0
|
|
20240603,125100,62369375,3660,3660,3660,3660,147
|
|
20240603,125000,61831355,3660,3660,3660,3660,0
|
|
20240603,124900,61831355,3660,3660,3660,3660,0
|
|
20240603,124800,61831355,3660,3660,3660,3660,0
|
|
20240603,124700,61831355,3660,3660,3660,3660,86
|
|
20240603,124600,61516595,3670,3670,3670,3670,0
|
|
20240603,124500,61516595,3670,3670,3670,3670,0
|
|
20240603,124400,61516595,3670,3670,3670,3670,1000
|
|
20240603,124300,57846595,3660,3660,3660,3660,0
|
|
20240603,124200,57846595,3660,3660,3660,3660,0
|
|
20240603,124100,57846595,3660,3670,3670,3660,77
|
|
20240603,124000,57564745,3665,3665,3665,3665,300
|
|
20240603,123900,56465245,3665,3665,3665,3665,0
|
|
20240603,123800,56465245,3665,3665,3665,3665,0
|
|
20240603,123700,56465245,3665,3665,3665,3665,0
|
|
20240603,123600,56465245,3665,3665,3665,3665,0
|
|
20240603,123500,56465245,3665,3665,3665,3665,457
|
|
20240603,123400,54790340,3665,3660,3665,3660,9
|
|
20240603,123300,54757360,3660,3660,3660,3660,0
|
|
20240603,123200,54757360,3660,3660,3660,3660,0
|
|
20240603,123100,54757360,3660,3660,3660,3660,0
|
|
20240603,123000,54757360,3660,3660,3660,3660,0
|
|
20240603,122900,54757360,3660,3660,3660,3660,0
|
|
20240603,122800,54757360,3660,3660,3660,3660,0
|
|
20240603,122700,54757360,3660,3660,3660,3660,1
|
|
20240603,122600,54753700,3660,3660,3660,3660,0
|
|
20240603,122500,54753700,3660,3660,3660,3660,11
|
|
20240603,122400,54713440,3660,3660,3660,3660,0
|
|
20240603,122300,54713440,3660,3660,3660,3660,0
|
|
20240603,122200,54713440,3660,3660,3660,3660,0
|
|
20240603,122100,54713440,3660,3660,3660,3660,0
|
|
20240603,122000,54713440,3660,3660,3660,3660,0
|
|
20240603,121900,54713440,3660,3660,3660,3660,0
|
|
20240603,121800,54713440,3660,3660,3660,3660,0
|
|
20240603,121700,54713440,3660,3660,3660,3660,0
|
|
20240603,121600,54713440,3660,3660,3660,3660,0
|
|
20240603,121500,54713440,3660,3660,3660,3660,0
|
|
20240603,121400,54713440,3660,3660,3660,3660,0
|
|
20240603,121300,54713440,3660,3660,3660,3660,0
|
|
20240603,121200,54713440,3660,3665,3665,3660,203
|
|
20240603,121100,53970440,3660,3660,3660,3660,0
|
|
20240603,121000,53970440,3660,3660,3660,3660,20
|
|
20240603,120900,53897240,3660,3660,3660,3660,0
|
|
20240603,120800,53897240,3660,3660,3660,3660,0
|
|
20240603,120700,53897240,3660,3660,3660,3660,0
|
|
20240603,120600,53897240,3660,3660,3660,3660,24
|
|
20240603,120500,53809400,3660,3660,3660,3660,0
|
|
20240603,120400,53809400,3660,3660,3660,3660,836
|
|
20240603,120300,50749640,3660,3660,3660,3660,1
|
|
20240603,120200,50745980,3660,3660,3660,3660,300
|
|
20240603,120100,49647980,3660,3660,3660,3660,0
|
|
20240603,120000,49647980,3660,3660,3660,3660,0
|
|
20240603,115900,49647980,3660,3660,3660,3660,300
|
|
20240603,115800,48549980,3650,3650,3650,3650,0
|
|
20240603,115700,48549980,3650,3655,3655,3650,4
|
|
20240603,115600,48535370,3650,3650,3650,3650,0
|
|
20240603,115500,48535370,3650,3650,3650,3650,1
|
|
20240603,115400,48531720,3650,3650,3650,3650,0
|
|
20240603,115300,48531720,3650,3650,3650,3650,0
|
|
20240603,115200,48531720,3650,3650,3650,3650,0
|
|
20240603,115100,48531720,3650,3650,3650,3650,0
|
|
20240603,115000,48531720,3650,3650,3650,3650,0
|
|
20240603,114900,48531720,3650,3650,3650,3650,0
|
|
20240603,114800,48531720,3650,3650,3650,3650,0
|
|
20240603,114700,48531720,3650,3650,3650,3650,1283
|
|
20240603,114600,43848770,3650,3650,3650,3650,0
|
|
20240603,114500,43848770,3650,3650,3650,3650,0
|
|
20240603,114400,43848770,3650,3650,3650,3650,0
|
|
20240603,114300,43848770,3650,3650,3650,3650,6
|
|
20240603,114200,43826870,3650,3650,3650,3650,0
|
|
20240603,114100,43826870,3650,3650,3650,3650,0
|
|
20240603,114000,43826870,3650,3650,3650,3650,10
|
|
20240603,113900,43790370,3650,3650,3650,3650,0
|
|
20240603,113800,43790370,3650,3650,3650,3650,0
|
|
20240603,113700,43790370,3650,3650,3650,3650,6
|
|
20240603,113600,43768470,3645,3645,3645,3645,0
|
|
20240603,113500,43768470,3645,3645,3645,3645,0
|
|
20240603,113400,43768470,3645,3645,3645,3645,0
|
|
20240603,113300,43768470,3645,3645,3645,3645,0
|
|
20240603,113200,43768470,3645,3645,3645,3645,0
|
|
20240603,113100,43768470,3645,3645,3645,3645,100
|
|
20240603,113000,43403970,3650,3650,3650,3650,0
|
|
20240603,112900,43403970,3650,3650,3650,3650,0
|
|
20240603,112800,43403970,3650,3650,3650,3650,0
|
|
20240603,112700,43403970,3650,3650,3650,3650,2
|
|
20240603,112600,43396670,3650,3650,3650,3650,4
|
|
20240603,112500,43382070,3650,3650,3650,3650,0
|
|
20240603,112400,43382070,3650,3650,3650,3650,0
|
|
20240603,112300,43382070,3650,3650,3650,3650,0
|
|
20240603,112200,43382070,3650,3650,3650,3650,0
|
|
20240603,112100,43382070,3650,3650,3650,3650,0
|
|
20240603,112000,43382070,3650,3650,3650,3650,0
|
|
20240603,111900,43382070,3650,3650,3650,3650,0
|
|
20240603,111800,43382070,3650,3650,3650,3650,500
|
|
20240603,111700,41557070,3650,3650,3650,3650,0
|
|
20240603,111600,41557070,3650,3650,3650,3650,0
|
|
20240603,111500,41557070,3650,3650,3650,3650,0
|
|
20240603,111400,41557070,3650,3650,3650,3650,0
|
|
20240603,111300,41557070,3650,3650,3650,3650,103
|
|
20240603,111200,41181120,3650,3650,3650,3650,6
|
|
20240603,111100,41159220,3650,3650,3650,3650,22
|
|
20240603,111000,41078920,3645,3645,3645,3645,2
|
|
20240603,110900,41071630,3650,3650,3650,3650,0
|
|
20240603,110800,41071630,3650,3650,3650,3650,0
|
|
20240603,110700,41071630,3650,3650,3650,3650,0
|
|
20240603,110600,41071630,3650,3650,3650,3650,0
|
|
20240603,110500,41071630,3650,3650,3650,3650,0
|
|
20240603,110400,41071630,3650,3650,3650,3650,0
|
|
20240603,110300,41071630,3650,3650,3650,3650,0
|
|
20240603,110200,41071630,3650,3650,3650,3650,0
|
|
20240603,110100,41071630,3650,3650,3650,3650,40
|
|
20240603,110000,40925630,3650,3650,3650,3650,0
|
|
20240603,105900,40925630,3650,3650,3650,3650,100
|
|
20240603,105800,40560630,3650,3650,3650,3650,0
|
|
20240603,105700,40560630,3650,3650,3650,3650,3
|
|
20240603,105600,40549680,3650,3650,3650,3650,4
|
|
20240603,105500,40535080,3650,3650,3650,3650,0
|
|
20240603,105400,40535080,3650,3650,3650,3650,7
|
|
20240603,105300,40509530,3650,3650,3650,3650,7
|
|
20240603,105200,40483980,3650,3650,3650,3650,0
|
|
20240603,105100,40483980,3650,3650,3650,3650,0
|
|
20240603,105000,40483980,3650,3650,3650,3650,0
|
|
20240603,104900,40483980,3650,3645,3650,3645,317
|
|
20240603,104800,39328505,3650,3650,3650,3650,0
|
|
20240603,104700,39328505,3650,3650,3650,3650,0
|
|
20240603,104600,39328505,3650,3650,3650,3650,1000
|
|
20240603,104500,35678505,3655,3655,3655,3655,0
|
|
20240603,104400,35678505,3655,3655,3655,3655,0
|
|
20240603,104300,35678505,3655,3655,3655,3655,0
|
|
20240603,104200,35678505,3655,3655,3655,3655,0
|
|
20240603,104100,35678505,3655,3655,3655,3655,0
|
|
20240603,104000,35678505,3655,3655,3655,3655,0
|
|
20240603,103900,35678505,3655,3655,3655,3655,0
|
|
20240603,103800,35678505,3655,3655,3655,3655,0
|
|
20240603,103700,35678505,3655,3655,3655,3655,9
|
|
20240603,103600,35645610,3650,3650,3650,3650,0
|
|
20240603,103500,35645610,3650,3650,3650,3650,0
|
|
20240603,103400,35645610,3650,3650,3650,3650,0
|
|
20240603,103300,35645610,3650,3650,3650,3650,0
|
|
20240603,103200,35645610,3650,3650,3650,3650,562
|
|
20240603,103100,33594310,3650,3650,3650,3650,0
|
|
20240603,103000,33594310,3650,3650,3650,3650,0
|
|
20240603,102900,33594310,3650,3650,3650,3650,0
|
|
20240603,102800,33594310,3650,3650,3650,3650,532
|
|
20240603,102700,31652510,3650,3650,3650,3650,642
|
|
20240603,102600,29309210,3660,3655,3660,3655,217
|
|
20240603,102500,28515040,3655,3655,3655,3655,0
|
|
20240603,102400,28515040,3655,3655,3655,3655,0
|
|
20240603,102300,28515040,3655,3655,3655,3655,65
|
|
20240603,102200,28277465,3660,3660,3660,3660,0
|
|
20240603,102100,28277465,3660,3660,3660,3660,160
|
|
20240603,102000,27691865,3655,3655,3655,3655,435
|
|
20240603,101900,26101940,3650,3650,3650,3650,108
|
|
20240603,101800,25707740,3650,3650,3650,3650,250
|
|
20240603,101700,24795240,3650,3650,3650,3650,0
|
|
20240603,101600,24795240,3650,3650,3650,3650,0
|
|
20240603,101500,24795240,3650,3650,3650,3650,0
|
|
20240603,101400,24795240,3650,3650,3650,3650,1
|
|
20240603,101300,24791590,3650,3650,3650,3650,0
|
|
20240603,101200,24791590,3650,3650,3650,3650,0
|
|
20240603,101100,24791590,3650,3650,3650,3650,0
|
|
20240603,101000,24791590,3650,3650,3650,3650,300
|
|
20240603,100900,23696590,3640,3645,3645,3640,500
|
|
20240603,100800,21874280,3650,3660,3660,3645,28
|
|
20240603,100700,21772130,3660,3660,3660,3660,42
|
|
20240603,100600,21618410,3660,3660,3660,3660,20
|
|
20240603,100500,21545210,3660,3660,3660,3660,12
|
|
20240603,100400,21501290,3660,3640,3660,3640,189
|
|
20240603,100300,20812420,3645,3645,3645,3645,1
|
|
20240603,100200,20808775,3645,3645,3645,3645,0
|
|
20240603,100100,20808775,3645,3645,3645,3645,13
|
|
20240603,100000,20761390,3645,3645,3645,3645,16
|
|
20240603,095900,20703070,3645,3645,3645,3645,1000
|
|
20240603,095800,17058070,3645,3645,3645,3645,530
|
|
20240603,095700,15126220,3645,3645,3645,3645,0
|
|
20240603,095600,15126220,3645,3645,3645,3645,0
|
|
20240603,095500,15126220,3645,3650,3650,3645,125
|
|
20240603,095400,14670470,3645,3645,3645,3645,0
|
|
20240603,095300,14670470,3645,3645,3645,3645,0
|
|
20240603,095200,14670470,3645,3645,3645,3645,0
|
|
20240603,095100,14670470,3645,3645,3645,3645,0
|
|
20240603,095000,14670470,3645,3645,3645,3645,1470
|
|
20240603,094900,9312320,3645,3645,3645,3645,1
|
|
20240603,094800,9308675,3645,3645,3645,3645,0
|
|
20240603,094700,9308675,3645,3650,3650,3645,10
|
|
20240603,094600,9272220,3660,3660,3660,3660,0
|
|
20240603,094500,9272220,3660,3655,3660,3655,21
|
|
20240603,094400,9195455,3655,3655,3655,3655,0
|
|
20240603,094300,9195455,3655,3655,3655,3655,0
|
|
20240603,094200,9195455,3655,3655,3655,3655,6
|
|
20240603,094100,9173525,3645,3645,3645,3645,10
|
|
20240603,094000,9137075,3645,3650,3650,3645,100
|
|
20240603,093900,8772530,3655,3655,3655,3655,2
|
|
20240603,093800,8765220,3650,3650,3650,3650,8
|
|
20240603,093700,8736020,3650,3665,3665,3650,11
|
|
20240603,093600,8695855,3665,3665,3665,3665,2
|
|
20240603,093500,8688525,3665,3665,3665,3665,0
|
|
20240603,093400,8688525,3665,3665,3665,3665,64
|
|
20240603,093300,8453965,3675,3675,3675,3675,20
|
|
20240603,093200,8380465,3675,3675,3675,3675,1
|
|
20240603,093100,8376790,3680,3680,3680,3680,0
|
|
20240603,093000,8376790,3680,3670,3680,3670,39
|
|
20240603,092900,8233480,3650,3650,3650,3650,0
|
|
20240603,092800,8233480,3650,3650,3650,3650,20
|
|
20240603,092700,8160480,3645,3655,3680,3645,396
|
|
20240603,092600,6716330,3690,3670,3690,3670,213
|
|
20240603,092500,5933825,3670,3660,3670,3660,600
|
|
20240603,092400,3734650,3665,3655,3665,3655,300
|
|
20240603,092300,2638070,3655,3655,3655,3645,4
|
|
20240603,092200,2623470,3655,3655,3655,3655,21
|
|
20240603,092100,2546715,3645,3645,3645,3645,0
|
|
20240603,092000,2546715,3645,3645,3645,3645,85
|
|
20240603,091900,2236890,3655,3655,3655,3655,0
|
|
20240603,091800,2236890,3655,3655,3655,3655,0
|
|
20240603,091700,2236890,3655,3655,3655,3655,5
|
|
20240603,091600,2218615,3650,3650,3650,3650,9
|
|
20240603,091500,2185765,3655,3655,3655,3655,0
|
|
20240603,091400,2185765,3655,3655,3655,3655,0
|
|
20240603,091300,2185765,3655,3655,3655,3655,0
|
|
20240603,091200,2185765,3655,3655,3655,3655,0
|
|
20240603,091100,2185765,3655,3655,3655,3655,0
|
|
20240603,091000,2185765,3655,3655,3655,3655,1
|
|
20240603,090900,2182110,3645,3645,3645,3645,0
|
|
20240603,090800,2182110,3645,3645,3645,3645,0
|
|
20240603,090700,2182110,3645,3645,3645,3645,0
|
|
20240603,090600,2182110,3645,3645,3645,3645,0
|
|
20240603,090500,2182110,3645,3645,3645,3645,0
|
|
20240603,090400,2182110,3645,3645,3645,3645,0
|
|
20240603,090300,2182110,3645,3645,3645,3645,0
|
|
20240603,090200,2182110,3645,3645,3645,3645,0
|
|
20240603,090100,2182110,3645,3645,3645,3645,118
|
|
20240603,090000,1752000,3650,3650,3650,3650,480
|