585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,184200,61229060,3670,3670,3670,3670,541
|
|
20240604,184100,61229060,3670,3670,3670,3670,0
|
|
20240604,184000,61229060,3670,3670,3670,3670,0
|
|
20240604,183900,61229060,3670,3670,3670,3670,0
|
|
20240604,183800,61229060,3670,3670,3670,3670,0
|
|
20240604,183700,61229060,3670,3670,3670,3670,0
|
|
20240604,183600,61229060,3670,3670,3670,3670,0
|
|
20240604,183500,61229060,3670,3670,3670,3670,0
|
|
20240604,183400,61229060,3670,3670,3670,3670,0
|
|
20240604,183300,61229060,3670,3670,3670,3670,0
|
|
20240604,183200,61229060,3670,3670,3670,3670,0
|
|
20240604,183100,61229060,3670,3670,3670,3670,0
|
|
20240604,183000,61229060,3670,3670,3670,3670,0
|
|
20240604,182900,61229060,3670,3670,3670,3670,0
|
|
20240604,182800,61229060,3670,3670,3670,3670,0
|
|
20240604,182700,61229060,3670,3670,3670,3670,0
|
|
20240604,182600,61229060,3670,3670,3670,3670,0
|
|
20240604,182500,61229060,3670,3670,3670,3670,0
|
|
20240604,182400,61229060,3670,3670,3670,3670,0
|
|
20240604,182300,61229060,3670,3670,3670,3670,0
|
|
20240604,182200,61229060,3670,3670,3670,3670,0
|
|
20240604,182100,61229060,3670,3670,3670,3670,0
|
|
20240604,182000,61229060,3670,3670,3670,3670,0
|
|
20240604,181900,61229060,3670,3670,3670,3670,0
|
|
20240604,181800,61229060,3670,3670,3670,3670,0
|
|
20240604,181700,61229060,3670,3670,3670,3670,0
|
|
20240604,181600,61229060,3670,3670,3670,3670,0
|
|
20240604,181500,61229060,3670,3670,3670,3670,0
|
|
20240604,181400,61229060,3670,3670,3670,3670,0
|
|
20240604,181300,61229060,3670,3670,3670,3670,0
|
|
20240604,181200,61229060,3670,3670,3670,3670,541
|
|
20240604,181100,61229060,3670,3670,3670,3670,0
|
|
20240604,181000,61229060,3670,3670,3670,3670,0
|
|
20240604,180900,61229060,3670,3670,3670,3670,0
|
|
20240604,180800,61229060,3670,3670,3670,3670,0
|
|
20240604,180700,61229060,3670,3670,3670,3670,0
|
|
20240604,180600,61229060,3670,3670,3670,3670,0
|
|
20240604,180500,61229060,3670,3670,3670,3670,0
|
|
20240604,180400,61229060,3670,3670,3670,3670,0
|
|
20240604,180300,61229060,3670,3670,3670,3670,0
|
|
20240604,180200,61229060,3670,3670,3670,3670,0
|
|
20240604,180100,61229060,3670,3670,3670,3670,0
|
|
20240604,180000,61229060,3670,3670,3670,3670,0
|
|
20240604,175900,61229060,3670,3670,3670,3670,0
|
|
20240604,175800,61229060,3670,3670,3670,3670,0
|
|
20240604,175700,61229060,3670,3670,3670,3670,0
|
|
20240604,175600,61229060,3670,3670,3670,3670,0
|
|
20240604,175500,61229060,3670,3670,3670,3670,0
|
|
20240604,175400,61229060,3670,3670,3670,3670,0
|
|
20240604,175300,61229060,3670,3670,3670,3670,0
|
|
20240604,175200,61229060,3670,3670,3670,3670,0
|
|
20240604,175100,61229060,3670,3670,3670,3670,0
|
|
20240604,175000,61229060,3670,3670,3670,3670,0
|
|
20240604,174900,61229060,3670,3670,3670,3670,0
|
|
20240604,174800,61229060,3670,3670,3670,3670,0
|
|
20240604,174700,61229060,3670,3670,3670,3670,0
|
|
20240604,174600,61229060,3670,3670,3670,3670,0
|
|
20240604,174500,61229060,3670,3670,3670,3670,0
|
|
20240604,174400,61229060,3670,3670,3670,3670,0
|
|
20240604,174300,61229060,3670,3670,3670,3670,0
|
|
20240604,174200,61229060,3670,3670,3670,3670,541
|
|
20240604,174100,61229060,3670,3670,3670,3670,0
|
|
20240604,174000,61229060,3670,3670,3670,3670,0
|
|
20240604,173900,61229060,3670,3670,3670,3670,0
|
|
20240604,173800,61229060,3670,3670,3670,3670,0
|
|
20240604,173700,61229060,3670,3670,3670,3670,0
|
|
20240604,173600,61229060,3670,3670,3670,3670,0
|
|
20240604,173500,61229060,3670,3670,3670,3670,0
|
|
20240604,173400,61229060,3670,3670,3670,3670,0
|
|
20240604,173300,61229060,3670,3670,3670,3670,0
|
|
20240604,173200,61229060,3670,3670,3670,3670,0
|
|
20240604,173100,61229060,3670,3670,3670,3670,0
|
|
20240604,173000,61229060,3670,3670,3670,3670,0
|
|
20240604,172900,61229060,3670,3670,3670,3670,0
|
|
20240604,172800,61229060,3670,3670,3670,3670,0
|
|
20240604,172700,61229060,3670,3670,3670,3670,0
|
|
20240604,172600,61229060,3670,3670,3670,3670,0
|
|
20240604,172500,61229060,3670,3670,3670,3670,0
|
|
20240604,172400,61229060,3670,3670,3670,3670,0
|
|
20240604,172300,61229060,3670,3670,3670,3670,0
|
|
20240604,172200,61229060,3670,3670,3670,3670,0
|
|
20240604,172100,61229060,3670,3670,3670,3670,0
|
|
20240604,172000,61229060,3670,3670,3670,3670,0
|
|
20240604,171900,61229060,3670,3670,3670,3670,0
|
|
20240604,171800,61229060,3670,3670,3670,3670,0
|
|
20240604,171700,61229060,3670,3670,3670,3670,0
|
|
20240604,171600,61229060,3670,3670,3670,3670,0
|
|
20240604,171500,61229060,3670,3670,3670,3670,0
|
|
20240604,171400,61229060,3670,3670,3670,3670,0
|
|
20240604,171300,61229060,3670,3670,3670,3670,0
|
|
20240604,171200,61229060,3670,3670,3670,3670,541
|
|
20240604,171100,61229060,3670,3670,3670,3670,0
|
|
20240604,171000,61229060,3670,3670,3670,3670,0
|
|
20240604,170900,61229060,3670,3670,3670,3670,0
|
|
20240604,170800,61229060,3670,3670,3670,3670,0
|
|
20240604,170700,61229060,3670,3670,3670,3670,0
|
|
20240604,170600,61229060,3670,3670,3670,3670,0
|
|
20240604,170500,61229060,3670,3670,3670,3670,0
|
|
20240604,170400,61229060,3670,3670,3670,3670,0
|
|
20240604,170300,61229060,3670,3670,3670,3670,0
|
|
20240604,170200,61229060,3670,3670,3670,3670,0
|
|
20240604,170100,61229060,3670,3670,3670,3670,0
|
|
20240604,170000,61229060,3670,3670,3670,3670,0
|
|
20240604,165900,61229060,3670,3670,3670,3670,0
|
|
20240604,165800,61229060,3670,3670,3670,3670,0
|
|
20240604,165700,61229060,3670,3670,3670,3670,0
|
|
20240604,165600,61229060,3670,3670,3670,3670,0
|
|
20240604,165500,61229060,3670,3670,3670,3670,0
|
|
20240604,165400,61229060,3670,3670,3670,3670,0
|
|
20240604,165300,61229060,3670,3670,3670,3670,0
|
|
20240604,165200,61229060,3670,3670,3670,3670,0
|
|
20240604,165100,61229060,3670,3670,3670,3670,0
|
|
20240604,165000,61229060,3670,3670,3670,3670,0
|
|
20240604,164900,61229060,3670,3670,3670,3670,0
|
|
20240604,164800,61229060,3670,3670,3670,3670,0
|
|
20240604,164700,61229060,3670,3670,3670,3670,0
|
|
20240604,164600,61229060,3670,3670,3670,3670,0
|
|
20240604,164500,61229060,3670,3670,3670,3670,0
|
|
20240604,164400,61229060,3670,3670,3670,3670,0
|
|
20240604,164300,61229060,3670,3670,3670,3670,0
|
|
20240604,164200,61229060,3670,3670,3670,3670,541
|
|
20240604,164100,61229060,3670,3670,3670,3670,0
|
|
20240604,164000,61229060,3670,3670,3670,3670,0
|
|
20240604,163900,61229060,3670,3670,3670,3670,0
|
|
20240604,163800,61229060,3670,3670,3670,3670,0
|
|
20240604,163700,61229060,3670,3670,3670,3670,0
|
|
20240604,163600,61229060,3670,3670,3670,3670,0
|
|
20240604,163500,61229060,3670,3670,3670,3670,0
|
|
20240604,163400,61229060,3670,3670,3670,3670,0
|
|
20240604,163300,61229060,3670,3670,3670,3670,0
|
|
20240604,163200,61229060,3670,3670,3670,3670,0
|
|
20240604,163100,61229060,3670,3670,3670,3670,0
|
|
20240604,163000,61229060,3670,3670,3670,3670,0
|
|
20240604,162900,61229060,3670,3670,3670,3670,0
|
|
20240604,162800,61229060,3670,3670,3670,3670,0
|
|
20240604,162700,61229060,3670,3670,3670,3670,0
|
|
20240604,162600,61229060,3670,3670,3670,3670,0
|
|
20240604,162500,61229060,3670,3670,3670,3670,0
|
|
20240604,162400,61229060,3670,3670,3670,3670,0
|
|
20240604,162300,61229060,3670,3670,3670,3670,0
|
|
20240604,162200,61229060,3670,3670,3670,3670,0
|
|
20240604,162100,61229060,3670,3670,3670,3670,0
|
|
20240604,162000,61229060,3670,3670,3670,3670,0
|
|
20240604,161900,61229060,3670,3670,3670,3670,0
|
|
20240604,161800,61229060,3670,3670,3670,3670,0
|
|
20240604,161700,61229060,3670,3670,3670,3670,0
|
|
20240604,161600,61229060,3670,3670,3670,3670,0
|
|
20240604,161500,61229060,3670,3670,3670,3670,0
|
|
20240604,161400,61229060,3670,3670,3670,3670,0
|
|
20240604,161300,61229060,3670,3670,3670,3670,0
|
|
20240604,161200,61229060,3670,3670,3670,3670,541
|
|
20240604,161100,61229060,3670,3670,3670,3670,0
|
|
20240604,161000,61229060,3670,3670,3670,3670,0
|
|
20240604,160900,61229060,3670,3670,3670,3670,0
|
|
20240604,160800,61229060,3670,3670,3670,3670,0
|
|
20240604,160700,61229060,3670,3670,3670,3670,0
|
|
20240604,160600,61229060,3670,3670,3670,3670,0
|
|
20240604,160500,61229060,3670,3670,3670,3670,0
|
|
20240604,160400,61229060,3670,3670,3670,3670,0
|
|
20240604,160300,61229060,3670,3670,3670,3670,0
|
|
20240604,160200,61229060,3670,3670,3670,3670,0
|
|
20240604,160100,61229060,3670,3670,3670,3670,0
|
|
20240604,160000,61229060,3670,3670,3670,3670,0
|
|
20240604,155900,61229060,3670,3670,3670,3670,0
|
|
20240604,155800,61229060,3670,3670,3670,3670,0
|
|
20240604,155700,61229060,3670,3670,3670,3670,0
|
|
20240604,155600,61229060,3670,3670,3670,3670,0
|
|
20240604,155500,61229060,3670,3670,3670,3670,0
|
|
20240604,155400,61229060,3670,3670,3670,3670,0
|
|
20240604,155300,61229060,3670,3670,3670,3670,0
|
|
20240604,155200,61229060,3670,3670,3670,3670,0
|
|
20240604,155100,61229060,3670,3670,3670,3670,0
|
|
20240604,155000,61229060,3670,3670,3670,3670,0
|
|
20240604,154900,61229060,3670,3670,3670,3670,0
|
|
20240604,154800,61229060,3670,3670,3670,3670,0
|
|
20240604,154700,61229060,3670,3670,3670,3670,0
|
|
20240604,154600,61229060,3670,3670,3670,3670,0
|
|
20240604,154500,61229060,3670,3670,3670,3670,0
|
|
20240604,154400,61229060,3670,3670,3670,3670,0
|
|
20240604,154300,61229060,3670,3670,3670,3670,0
|
|
20240604,154200,61229060,3670,3670,3670,3670,541
|
|
20240604,154100,61229060,3670,3670,3670,3670,0
|
|
20240604,154000,61229060,3670,3670,3670,3670,0
|
|
20240604,153900,61229060,3670,3670,3670,3670,0
|
|
20240604,153800,61229060,3670,3670,3670,3670,0
|
|
20240604,153700,61229060,3670,3670,3670,3670,0
|
|
20240604,153600,61229060,3670,3670,3670,3670,0
|
|
20240604,153500,61229060,3670,3670,3670,3670,0
|
|
20240604,153400,61229060,3670,3670,3670,3670,0
|
|
20240604,153300,61229060,3670,3670,3670,3670,0
|
|
20240604,153200,61229060,3670,3670,3670,3670,0
|
|
20240604,153100,61229060,3670,3670,3670,3670,0
|
|
20240604,153000,61229060,3670,3670,3670,3670,541
|
|
20240604,152900,59243590,3670,3670,3670,3670,0
|
|
20240604,152800,59243590,3670,3670,3670,3670,0
|
|
20240604,152700,59243590,3670,3670,3670,3670,0
|
|
20240604,152600,59243590,3670,3670,3670,3670,0
|
|
20240604,152500,59243590,3670,3670,3670,3670,0
|
|
20240604,152400,59243590,3670,3670,3670,3670,0
|
|
20240604,152300,59243590,3670,3670,3670,3670,0
|
|
20240604,152200,59243590,3670,3670,3670,3670,0
|
|
20240604,152100,59243590,3670,3670,3670,3670,0
|
|
20240604,152000,59243590,3670,3670,3670,3670,0
|
|
20240604,151900,59243590,3670,3670,3670,3670,100
|
|
20240604,151800,58876590,3660,3660,3660,3660,0
|
|
20240604,151700,58876590,3660,3660,3660,3660,0
|
|
20240604,151600,58876590,3660,3660,3660,3660,14
|
|
20240604,151500,58825350,3665,3665,3665,3665,0
|
|
20240604,151400,58825350,3665,3665,3665,3665,0
|
|
20240604,151300,58825350,3665,3665,3665,3665,100
|
|
20240604,151200,58458850,3650,3650,3650,3650,0
|
|
20240604,151100,58458850,3650,3650,3650,3650,0
|
|
20240604,151000,58458850,3650,3650,3650,3650,0
|
|
20240604,150900,58458850,3650,3650,3650,3650,0
|
|
20240604,150800,58458850,3650,3650,3650,3650,0
|
|
20240604,150700,58458850,3650,3650,3650,3650,0
|
|
20240604,150600,58458850,3650,3650,3650,3650,0
|
|
20240604,150500,58458850,3650,3650,3650,3650,0
|
|
20240604,150400,58458850,3650,3650,3650,3650,0
|
|
20240604,150300,58458850,3650,3650,3650,3650,0
|
|
20240604,150200,58458850,3650,3650,3650,3650,0
|
|
20240604,150100,58458850,3650,3650,3650,3650,0
|
|
20240604,150000,58458850,3650,3670,3670,3650,423
|
|
20240604,145900,56913715,3670,3670,3670,3670,0
|
|
20240604,145800,56913715,3670,3670,3670,3670,22
|
|
20240604,145700,56832975,3670,3670,3670,3670,0
|
|
20240604,145600,56832975,3670,3670,3670,3670,122
|
|
20240604,145500,56385235,3670,3670,3670,3670,0
|
|
20240604,145400,56385235,3670,3670,3670,3670,23
|
|
20240604,145300,56300825,3670,3670,3670,3670,0
|
|
20240604,145200,56300825,3670,3670,3670,3670,1022
|
|
20240604,145100,52550085,3670,3670,3670,3670,3
|
|
20240604,145000,52539075,3670,3670,3670,3670,22
|
|
20240604,144900,52458335,3670,3670,3670,3670,0
|
|
20240604,144800,52458335,3670,3670,3670,3670,23
|
|
20240604,144700,52373925,3655,3670,3670,3655,13
|
|
20240604,144600,52326305,3670,3670,3670,3670,15
|
|
20240604,144500,52271255,3670,3670,3670,3670,7
|
|
20240604,144400,52245565,3670,3670,3670,3670,15
|
|
20240604,144300,52190515,3670,3670,3670,3670,8
|
|
20240604,144200,52161155,3670,3670,3670,3670,15
|
|
20240604,144100,52106105,3670,3670,3670,3670,8
|
|
20240604,144000,52076745,3670,3670,3670,3670,15
|
|
20240604,143900,52021695,3670,3670,3670,3670,19
|
|
20240604,143800,51951965,3670,3670,3670,3670,4
|
|
20240604,143700,51937285,3670,3665,3670,3665,1025
|
|
20240604,143600,48180540,3665,3665,3665,3665,8
|
|
20240604,143500,48151220,3665,3665,3665,3665,915
|
|
20240604,143400,44797745,3665,3665,3665,3665,8
|
|
20240604,143300,44768425,3665,3665,3665,3665,15
|
|
20240604,143200,44713450,3665,3665,3665,3665,9
|
|
20240604,143100,44680465,3665,3665,3665,3665,15
|
|
20240604,143000,44625490,3665,3665,3665,3665,8
|
|
20240604,142900,44596170,3665,3665,3665,3665,16
|
|
20240604,142800,44537530,3665,3665,3665,3665,8
|
|
20240604,142700,44508210,3665,3665,3665,3665,15
|
|
20240604,142600,44453235,3665,3665,3665,3665,9
|
|
20240604,142500,44420250,3665,3665,3665,3665,15
|
|
20240604,142400,44365275,3665,3665,3665,3665,8
|
|
20240604,142300,44335955,3665,3665,3665,3665,24
|
|
20240604,142200,44247995,3665,3665,3665,3665,0
|
|
20240604,142100,44247995,3665,3665,3665,3665,45
|
|
20240604,142000,44083070,3665,3665,3665,3665,0
|
|
20240604,141900,44083070,3665,3665,3665,3665,24
|
|
20240604,141800,43995110,3665,3665,3665,3665,0
|
|
20240604,141700,43995110,3665,3665,3665,3665,24
|
|
20240604,141600,43907150,3665,3665,3665,3665,15
|
|
20240604,141500,43852175,3665,3660,3665,3660,227
|
|
20240604,141400,43021305,3665,3665,3665,3665,17
|
|
20240604,141300,42959000,3665,3665,3665,3665,9
|
|
20240604,141200,42926015,3665,3665,3665,3665,46
|
|
20240604,141100,42757425,3665,3665,3665,3665,0
|
|
20240604,141000,42757425,3665,3665,3665,3665,28
|
|
20240604,140900,42654805,3665,3665,3665,3665,0
|
|
20240604,140800,42654805,3665,3665,3665,3665,27
|
|
20240604,140700,42555850,3665,3665,3665,3665,0
|
|
20240604,140600,42555850,3665,3665,3665,3665,27
|
|
20240604,140500,42456895,3665,3665,3665,3665,0
|
|
20240604,140400,42456895,3665,3665,3665,3665,19
|
|
20240604,140300,42387260,3665,3665,3665,3665,0
|
|
20240604,140200,42387260,3665,3665,3665,3665,0
|
|
20240604,140100,42387260,3665,3665,3665,3665,0
|
|
20240604,140000,42387260,3665,3665,3665,3665,0
|
|
20240604,135900,42387260,3665,3665,3665,3665,0
|
|
20240604,135800,42387260,3665,3665,3665,3665,0
|
|
20240604,135700,42387260,3665,3665,3665,3665,0
|
|
20240604,135600,42387260,3665,3665,3665,3665,0
|
|
20240604,135500,42387260,3665,3665,3665,3665,0
|
|
20240604,135400,42387260,3665,3665,3665,3665,1
|
|
20240604,135300,42383595,3665,3665,3665,3665,0
|
|
20240604,135200,42383595,3665,3665,3665,3665,0
|
|
20240604,135100,42383595,3665,3665,3665,3665,0
|
|
20240604,135000,42383595,3665,3665,3665,3665,6
|
|
20240604,134900,42361605,3665,3665,3665,3665,0
|
|
20240604,134800,42361605,3665,3665,3665,3665,0
|
|
20240604,134700,42361605,3665,3665,3665,3665,0
|
|
20240604,134600,42361605,3665,3665,3665,3665,0
|
|
20240604,134500,42361605,3665,3665,3665,3665,0
|
|
20240604,134400,42361605,3665,3665,3665,3665,0
|
|
20240604,134300,42361605,3665,3665,3665,3665,0
|
|
20240604,134200,42361605,3665,3665,3665,3665,0
|
|
20240604,134100,42361605,3665,3665,3665,3665,0
|
|
20240604,134000,42361605,3665,3665,3665,3665,0
|
|
20240604,133900,42361605,3665,3665,3665,3665,0
|
|
20240604,133800,42361605,3665,3665,3665,3665,1
|
|
20240604,133700,42357940,3665,3665,3665,3665,0
|
|
20240604,133600,42357940,3665,3665,3665,3665,0
|
|
20240604,133500,42357940,3665,3665,3665,3665,4
|
|
20240604,133400,42343280,3665,3665,3665,3665,0
|
|
20240604,133300,42343280,3665,3665,3665,3665,0
|
|
20240604,133200,42343280,3665,3665,3665,3665,100
|
|
20240604,133100,41976780,3665,3665,3665,3665,0
|
|
20240604,133000,41976780,3665,3665,3665,3665,120
|
|
20240604,132900,41536980,3660,3660,3660,3660,0
|
|
20240604,132800,41536980,3660,3660,3660,3660,0
|
|
20240604,132700,41536980,3660,3660,3660,3660,1
|
|
20240604,132600,41533320,3660,3660,3660,3660,2
|
|
20240604,132500,41526000,3660,3660,3660,3660,0
|
|
20240604,132400,41526000,3660,3660,3660,3660,0
|
|
20240604,132300,41526000,3660,3660,3660,3660,0
|
|
20240604,132200,41526000,3660,3660,3660,3660,0
|
|
20240604,132100,41526000,3660,3660,3660,3660,0
|
|
20240604,132000,41526000,3660,3660,3660,3660,0
|
|
20240604,131900,41526000,3660,3660,3660,3660,0
|
|
20240604,131800,41526000,3660,3660,3660,3660,0
|
|
20240604,131700,41526000,3660,3660,3660,3660,0
|
|
20240604,131600,41526000,3660,3660,3660,3660,0
|
|
20240604,131500,41526000,3660,3660,3660,3660,0
|
|
20240604,131400,41526000,3660,3660,3660,3660,0
|
|
20240604,131300,41526000,3660,3660,3660,3660,0
|
|
20240604,131200,41526000,3660,3660,3660,3660,0
|
|
20240604,131100,41526000,3660,3660,3660,3660,0
|
|
20240604,131000,41526000,3660,3660,3660,3660,0
|
|
20240604,130900,41526000,3660,3660,3660,3660,0
|
|
20240604,130800,41526000,3660,3660,3660,3660,0
|
|
20240604,130700,41526000,3660,3660,3660,3660,0
|
|
20240604,130600,41526000,3660,3660,3660,3660,0
|
|
20240604,130500,41526000,3660,3660,3660,3660,0
|
|
20240604,130400,41526000,3660,3660,3660,3660,0
|
|
20240604,130300,41526000,3660,3660,3660,3660,0
|
|
20240604,130200,41526000,3660,3660,3660,3660,0
|
|
20240604,130100,41526000,3660,3660,3660,3660,0
|
|
20240604,130000,41526000,3660,3660,3660,3660,59
|
|
20240604,125900,41310060,3660,3660,3660,3660,0
|
|
20240604,125800,41310060,3660,3660,3660,3660,0
|
|
20240604,125700,41310060,3660,3660,3660,3660,1
|
|
20240604,125600,41306400,3660,3660,3660,3660,2
|
|
20240604,125500,41299080,3660,3660,3660,3660,0
|
|
20240604,125400,41299080,3660,3660,3660,3660,0
|
|
20240604,125300,41299080,3660,3660,3660,3660,0
|
|
20240604,125200,41299080,3660,3660,3660,3660,0
|
|
20240604,125100,41299080,3660,3660,3660,3660,150
|
|
20240604,125000,40750080,3665,3665,3665,3665,0
|
|
20240604,124900,40750080,3665,3665,3665,3665,0
|
|
20240604,124800,40750080,3665,3665,3665,3665,0
|
|
20240604,124700,40750080,3665,3665,3665,3665,0
|
|
20240604,124600,40750080,3665,3665,3665,3665,0
|
|
20240604,124500,40750080,3665,3665,3665,3665,0
|
|
20240604,124400,40750080,3665,3665,3665,3665,0
|
|
20240604,124300,40750080,3665,3665,3665,3665,5
|
|
20240604,124200,40731755,3650,3650,3650,3650,0
|
|
20240604,124100,40731755,3650,3650,3650,3650,0
|
|
20240604,124000,40731755,3650,3650,3650,3650,0
|
|
20240604,123900,40731755,3650,3650,3650,3650,0
|
|
20240604,123800,40731755,3650,3650,3650,3650,0
|
|
20240604,123700,40731755,3650,3650,3650,3650,0
|
|
20240604,123600,40731755,3650,3650,3650,3650,0
|
|
20240604,123500,40731755,3650,3650,3650,3650,0
|
|
20240604,123400,40731755,3650,3650,3650,3650,0
|
|
20240604,123300,40731755,3650,3650,3650,3650,0
|
|
20240604,123200,40731755,3650,3650,3650,3650,225
|
|
20240604,123100,39910505,3655,3655,3655,3655,0
|
|
20240604,123000,39910505,3655,3655,3655,3655,375
|
|
20240604,122900,38539880,3655,3655,3655,3655,0
|
|
20240604,122800,38539880,3655,3655,3655,3655,0
|
|
20240604,122700,38539880,3655,3655,3655,3655,0
|
|
20240604,122600,38539880,3655,3655,3655,3655,0
|
|
20240604,122500,38539880,3655,3655,3655,3655,37
|
|
20240604,122400,38404645,3655,3655,3655,3655,10
|
|
20240604,122300,38368095,3650,3650,3650,3650,0
|
|
20240604,122200,38368095,3650,3650,3650,3650,0
|
|
20240604,122100,38368095,3650,3650,3650,3650,0
|
|
20240604,122000,38368095,3650,3650,3650,3650,0
|
|
20240604,121900,38368095,3650,3650,3650,3650,110
|
|
20240604,121800,37966595,3650,3650,3650,3650,187
|
|
20240604,121700,37284045,3650,3650,3650,3650,0
|
|
20240604,121600,37284045,3650,3650,3650,3650,0
|
|
20240604,121500,37284045,3650,3650,3650,3650,0
|
|
20240604,121400,37284045,3650,3650,3650,3650,0
|
|
20240604,121300,37284045,3650,3650,3650,3650,0
|
|
20240604,121200,37284045,3650,3650,3650,3650,0
|
|
20240604,121100,37284045,3650,3650,3650,3650,0
|
|
20240604,121000,37284045,3650,3650,3650,3650,0
|
|
20240604,120900,37284045,3650,3650,3650,3650,0
|
|
20240604,120800,37284045,3650,3650,3650,3650,0
|
|
20240604,120700,37284045,3650,3650,3650,3650,0
|
|
20240604,120600,37284045,3650,3650,3650,3650,0
|
|
20240604,120500,37284045,3650,3650,3650,3650,0
|
|
20240604,120400,37284045,3650,3650,3650,3650,0
|
|
20240604,120300,37284045,3650,3650,3650,3650,0
|
|
20240604,120200,37284045,3650,3650,3650,3650,0
|
|
20240604,120100,37284045,3650,3650,3650,3650,0
|
|
20240604,120000,37284045,3650,3650,3650,3650,0
|
|
20240604,115900,37284045,3650,3650,3650,3650,1021
|
|
20240604,115800,33557395,3655,3655,3655,3655,1341
|
|
20240604,115700,28656040,3655,3655,3655,3655,0
|
|
20240604,115600,28656040,3655,3655,3655,3655,0
|
|
20240604,115500,28656040,3655,3655,3655,3655,1
|
|
20240604,115400,28652385,3670,3670,3670,3670,1
|
|
20240604,115300,28648715,3655,3660,3660,3655,59
|
|
20240604,115200,28433045,3660,3660,3660,3660,0
|
|
20240604,115100,28433045,3660,3660,3660,3660,0
|
|
20240604,115000,28433045,3660,3660,3660,3660,0
|
|
20240604,114900,28433045,3660,3655,3660,3655,550
|
|
20240604,114800,26421045,3655,3655,3655,3655,0
|
|
20240604,114700,26421045,3655,3655,3655,3655,0
|
|
20240604,114600,26421045,3655,3655,3655,3655,0
|
|
20240604,114500,26421045,3655,3655,3655,3655,0
|
|
20240604,114400,26421045,3655,3655,3655,3655,0
|
|
20240604,114300,26421045,3655,3655,3655,3655,0
|
|
20240604,114200,26421045,3655,3655,3655,3655,0
|
|
20240604,114100,26421045,3655,3655,3655,3655,0
|
|
20240604,114000,26421045,3655,3655,3655,3655,10
|
|
20240604,113900,26384495,3655,3655,3655,3655,0
|
|
20240604,113800,26384495,3655,3655,3655,3655,0
|
|
20240604,113700,26384495,3655,3655,3655,3655,0
|
|
20240604,113600,26384495,3655,3655,3655,3655,0
|
|
20240604,113500,26384495,3655,3655,3655,3655,0
|
|
20240604,113400,26384495,3655,3655,3655,3655,0
|
|
20240604,113300,26384495,3655,3655,3655,3655,0
|
|
20240604,113200,26384495,3655,3655,3655,3655,1
|
|
20240604,113100,26380840,3655,3655,3655,3655,0
|
|
20240604,113000,26380840,3655,3660,3660,3655,6
|
|
20240604,112900,26358900,3660,3660,3660,3660,0
|
|
20240604,112800,26358900,3660,3660,3660,3660,0
|
|
20240604,112700,26358900,3660,3660,3660,3660,0
|
|
20240604,112600,26358900,3660,3660,3660,3660,0
|
|
20240604,112500,26358900,3660,3660,3660,3660,0
|
|
20240604,112400,26358900,3660,3660,3660,3660,0
|
|
20240604,112300,26358900,3660,3660,3660,3660,0
|
|
20240604,112200,26358900,3660,3660,3660,3660,0
|
|
20240604,112100,26358900,3660,3660,3660,3660,0
|
|
20240604,112000,26358900,3660,3660,3660,3660,0
|
|
20240604,111900,26358900,3660,3660,3660,3660,0
|
|
20240604,111800,26358900,3660,3660,3660,3660,12
|
|
20240604,111700,26314980,3660,3660,3660,3660,0
|
|
20240604,111600,26314980,3660,3660,3660,3660,51
|
|
20240604,111500,26128320,3660,3660,3660,3660,0
|
|
20240604,111400,26128320,3660,3660,3660,3660,0
|
|
20240604,111300,26128320,3660,3660,3660,3660,0
|
|
20240604,111200,26128320,3660,3660,3660,3660,0
|
|
20240604,111100,26128320,3660,3660,3660,3660,0
|
|
20240604,111000,26128320,3660,3660,3660,3660,0
|
|
20240604,110900,26128320,3660,3660,3660,3660,20
|
|
20240604,110800,26055120,3660,3660,3660,3660,0
|
|
20240604,110700,26055120,3660,3660,3660,3660,0
|
|
20240604,110600,26055120,3660,3660,3660,3660,20
|
|
20240604,110500,25981920,3660,3660,3660,3660,0
|
|
20240604,110400,25981920,3660,3660,3660,3660,20
|
|
20240604,110300,25908720,3660,3660,3660,3660,0
|
|
20240604,110200,25908720,3660,3660,3660,3660,0
|
|
20240604,110100,25908720,3660,3660,3660,3660,0
|
|
20240604,110000,25908720,3660,3660,3660,3660,0
|
|
20240604,105900,25908720,3660,3660,3660,3660,0
|
|
20240604,105800,25908720,3660,3660,3660,3660,20
|
|
20240604,105700,25835520,3660,3660,3660,3660,0
|
|
20240604,105600,25835520,3660,3660,3660,3660,0
|
|
20240604,105500,25835520,3660,3660,3660,3660,15
|
|
20240604,105400,25780620,3660,3660,3660,3660,0
|
|
20240604,105300,25780620,3660,3660,3660,3660,0
|
|
20240604,105200,25780620,3660,3660,3660,3660,0
|
|
20240604,105100,25780620,3660,3660,3660,3660,4
|
|
20240604,105000,25765980,3660,3660,3660,3660,0
|
|
20240604,104900,25765980,3660,3660,3660,3660,0
|
|
20240604,104800,25765980,3660,3660,3660,3660,150
|
|
20240604,104700,25216980,3660,3660,3660,3660,0
|
|
20240604,104600,25216980,3660,3660,3660,3660,0
|
|
20240604,104500,25216980,3660,3660,3660,3660,0
|
|
20240604,104400,25216980,3660,3665,3665,3660,700
|
|
20240604,104300,22654975,3665,3665,3665,3665,0
|
|
20240604,104200,22654975,3665,3665,3665,3665,500
|
|
20240604,104100,20822475,3665,3665,3665,3665,0
|
|
20240604,104000,20822475,3665,3665,3665,3665,0
|
|
20240604,103900,20822475,3665,3665,3665,3665,0
|
|
20240604,103800,20822475,3665,3670,3670,3665,183
|
|
20240604,103700,20150875,3670,3670,3670,3670,0
|
|
20240604,103600,20150875,3670,3670,3670,3670,1
|
|
20240604,103500,20147205,3670,3670,3670,3670,2094
|
|
20240604,103400,12462225,3670,3670,3670,3670,0
|
|
20240604,103300,12462225,3670,3670,3670,3670,180
|
|
20240604,103200,11801625,3670,3670,3670,3670,0
|
|
20240604,103100,11801625,3670,3670,3670,3670,0
|
|
20240604,103000,11801625,3670,3670,3670,3670,0
|
|
20240604,102900,11801625,3670,3670,3670,3670,0
|
|
20240604,102800,11801625,3670,3670,3670,3670,0
|
|
20240604,102700,11801625,3670,3670,3670,3670,0
|
|
20240604,102600,11801625,3670,3670,3670,3670,0
|
|
20240604,102500,11801625,3670,3670,3670,3670,0
|
|
20240604,102400,11801625,3670,3670,3670,3670,0
|
|
20240604,102300,11801625,3670,3670,3670,3670,242
|
|
20240604,102200,10913485,3675,3675,3675,3675,0
|
|
20240604,102100,10913485,3675,3675,3675,3675,0
|
|
20240604,102000,10913485,3675,3675,3675,3675,0
|
|
20240604,101900,10913485,3675,3675,3675,3675,0
|
|
20240604,101800,10913485,3675,3675,3675,3675,0
|
|
20240604,101700,10913485,3675,3675,3675,3675,0
|
|
20240604,101600,10913485,3675,3675,3675,3675,0
|
|
20240604,101500,10913485,3675,3675,3675,3675,0
|
|
20240604,101400,10913485,3675,3675,3675,3675,0
|
|
20240604,101300,10913485,3675,3675,3675,3675,0
|
|
20240604,101200,10913485,3675,3675,3675,3675,0
|
|
20240604,101100,10913485,3675,3675,3675,3675,1
|
|
20240604,101000,10909810,3675,3675,3675,3675,0
|
|
20240604,100900,10909810,3675,3675,3675,3675,0
|
|
20240604,100800,10909810,3675,3675,3675,3675,0
|
|
20240604,100700,10909810,3675,3675,3675,3675,2
|
|
20240604,100600,10902460,3675,3675,3675,3675,5
|
|
20240604,100500,10884085,3675,3675,3675,3675,1
|
|
20240604,100400,10880410,3670,3670,3670,3670,5
|
|
20240604,100300,10862060,3675,3675,3675,3675,1
|
|
20240604,100200,10858385,3670,3670,3670,3670,1
|
|
20240604,100100,10854715,3670,3670,3670,3670,65
|
|
20240604,100000,10616165,3675,3675,3675,3675,0
|
|
20240604,095900,10616165,3675,3675,3675,3675,0
|
|
20240604,095800,10616165,3675,3675,3675,3675,60
|
|
20240604,095700,10395665,3675,3675,3675,3675,0
|
|
20240604,095600,10395665,3675,3675,3675,3675,106
|
|
20240604,095500,10006115,3675,3675,3675,3675,0
|
|
20240604,095400,10006115,3675,3675,3675,3675,0
|
|
20240604,095300,10006115,3675,3675,3675,3675,0
|
|
20240604,095200,10006115,3675,3675,3675,3675,27
|
|
20240604,095100,9906890,3675,3675,3675,3675,20
|
|
20240604,095000,9833390,3675,3675,3675,3675,0
|
|
20240604,094900,9833390,3675,3675,3675,3675,42
|
|
20240604,094800,9679040,3675,3675,3675,3675,0
|
|
20240604,094700,9679040,3675,3675,3675,3675,11
|
|
20240604,094600,9638615,3675,3675,3675,3675,0
|
|
20240604,094500,9638615,3675,3675,3675,3675,1
|
|
20240604,094400,9634940,3670,3670,3670,3670,0
|
|
20240604,094300,9634940,3670,3670,3670,3670,0
|
|
20240604,094200,9634940,3670,3670,3670,3670,2
|
|
20240604,094100,9627600,3675,3675,3675,3675,0
|
|
20240604,094000,9627600,3675,3675,3675,3675,25
|
|
20240604,093900,9535725,3675,3675,3675,3675,26
|
|
20240604,093800,9440175,3670,3670,3670,3670,0
|
|
20240604,093700,9440175,3670,3670,3670,3670,0
|
|
20240604,093600,9440175,3670,3670,3670,3670,0
|
|
20240604,093500,9440175,3670,3670,3670,3670,0
|
|
20240604,093400,9440175,3670,3670,3670,3670,107
|
|
20240604,093300,9047485,3670,3670,3670,3670,100
|
|
20240604,093200,8680485,3670,3670,3670,3670,0
|
|
20240604,093100,8680485,3670,3670,3670,3670,0
|
|
20240604,093000,8680485,3670,3670,3670,3670,94
|
|
20240604,092900,8335505,3665,3665,3665,3665,3
|
|
20240604,092800,8324510,3670,3670,3670,3670,0
|
|
20240604,092700,8324510,3670,3670,3670,3670,6
|
|
20240604,092600,8302490,3665,3665,3665,3665,0
|
|
20240604,092500,8302490,3665,3665,3665,3665,2
|
|
20240604,092400,8295160,3670,3670,3670,3670,108
|
|
20240604,092300,7898800,3680,3680,3680,3680,0
|
|
20240604,092200,7898800,3680,3680,3680,3680,0
|
|
20240604,092100,7898800,3680,3680,3680,3680,0
|
|
20240604,092000,7898800,3680,3680,3680,3680,0
|
|
20240604,091900,7898800,3680,3680,3680,3680,0
|
|
20240604,091800,7898800,3680,3680,3680,3680,0
|
|
20240604,091700,7898800,3680,3680,3680,3680,4
|
|
20240604,091600,7884080,3680,3680,3680,3680,0
|
|
20240604,091500,7884080,3680,3680,3680,3680,0
|
|
20240604,091400,7884080,3680,3680,3680,3680,2
|
|
20240604,091300,7876720,3660,3660,3660,3660,1
|
|
20240604,091200,7873060,3680,3680,3680,3680,0
|
|
20240604,091100,7873060,3680,3680,3680,3680,0
|
|
20240604,091000,7873060,3680,3680,3680,3680,0
|
|
20240604,090900,7873060,3680,3680,3680,3680,0
|
|
20240604,090800,7873060,3680,3680,3680,3655,336
|
|
20240604,090700,6639745,3680,3680,3680,3680,0
|
|
20240604,090600,6639745,3680,3680,3680,3680,6
|
|
20240604,090500,6617665,3655,3660,3660,3650,1716
|
|
20240604,090400,345475,3665,3670,3670,3665,54
|
|
20240604,090300,147355,3685,3685,3685,3685,36
|
|
20240604,090200,14695,3685,3685,3685,3685,1
|
|
20240604,090100,11010,3670,3670,3670,3670,0
|
|
20240604,090000,11010,3670,3670,3670,3670,3
|