585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,184200,54664660,3650,3650,3650,3650,109
|
|
20240607,184100,54664660,3650,3650,3650,3650,0
|
|
20240607,184000,54664660,3650,3650,3650,3650,0
|
|
20240607,183900,54664660,3650,3650,3650,3650,0
|
|
20240607,183800,54664660,3650,3650,3650,3650,0
|
|
20240607,183700,54664660,3650,3650,3650,3650,0
|
|
20240607,183600,54664660,3650,3650,3650,3650,0
|
|
20240607,183500,54664660,3650,3650,3650,3650,0
|
|
20240607,183400,54664660,3650,3650,3650,3650,0
|
|
20240607,183300,54664660,3650,3650,3650,3650,0
|
|
20240607,183200,54664660,3650,3650,3650,3650,0
|
|
20240607,183100,54664660,3650,3650,3650,3650,0
|
|
20240607,183000,54664660,3650,3650,3650,3650,0
|
|
20240607,182900,54664660,3650,3650,3650,3650,0
|
|
20240607,182800,54664660,3650,3650,3650,3650,0
|
|
20240607,182700,54664660,3650,3650,3650,3650,0
|
|
20240607,182600,54664660,3650,3650,3650,3650,0
|
|
20240607,182500,54664660,3650,3650,3650,3650,0
|
|
20240607,182400,54664660,3650,3650,3650,3650,0
|
|
20240607,182300,54664660,3650,3650,3650,3650,0
|
|
20240607,182200,54664660,3650,3650,3650,3650,0
|
|
20240607,182100,54664660,3650,3650,3650,3650,0
|
|
20240607,182000,54664660,3650,3650,3650,3650,0
|
|
20240607,181900,54664660,3650,3650,3650,3650,0
|
|
20240607,181800,54664660,3650,3650,3650,3650,0
|
|
20240607,181700,54664660,3650,3650,3650,3650,0
|
|
20240607,181600,54664660,3650,3650,3650,3650,0
|
|
20240607,181500,54664660,3650,3650,3650,3650,0
|
|
20240607,181400,54664660,3650,3650,3650,3650,0
|
|
20240607,181300,54664660,3650,3650,3650,3650,0
|
|
20240607,181200,54664660,3650,3650,3650,3650,109
|
|
20240607,181100,54664660,3650,3650,3650,3650,0
|
|
20240607,181000,54664660,3650,3650,3650,3650,0
|
|
20240607,180900,54664660,3650,3650,3650,3650,0
|
|
20240607,180800,54664660,3650,3650,3650,3650,0
|
|
20240607,180700,54664660,3650,3650,3650,3650,0
|
|
20240607,180600,54664660,3650,3650,3650,3650,0
|
|
20240607,180500,54664660,3650,3650,3650,3650,0
|
|
20240607,180400,54664660,3650,3650,3650,3650,0
|
|
20240607,180300,54664660,3650,3650,3650,3650,0
|
|
20240607,180200,54664660,3650,3650,3650,3650,0
|
|
20240607,180100,54664660,3650,3650,3650,3650,0
|
|
20240607,180000,54664660,3650,3650,3650,3650,0
|
|
20240607,175900,54664660,3650,3650,3650,3650,0
|
|
20240607,175800,54664660,3650,3650,3650,3650,0
|
|
20240607,175700,54664660,3650,3650,3650,3650,0
|
|
20240607,175600,54664660,3650,3650,3650,3650,0
|
|
20240607,175500,54664660,3650,3650,3650,3650,0
|
|
20240607,175400,54664660,3650,3650,3650,3650,0
|
|
20240607,175300,54664660,3650,3650,3650,3650,0
|
|
20240607,175200,54664660,3650,3650,3650,3650,0
|
|
20240607,175100,54664660,3650,3650,3650,3650,0
|
|
20240607,175000,54664660,3650,3650,3650,3650,0
|
|
20240607,174900,54664660,3650,3650,3650,3650,0
|
|
20240607,174800,54664660,3650,3650,3650,3650,0
|
|
20240607,174700,54664660,3650,3650,3650,3650,0
|
|
20240607,174600,54664660,3650,3650,3650,3650,0
|
|
20240607,174500,54664660,3650,3650,3650,3650,0
|
|
20240607,174400,54664660,3650,3650,3650,3650,0
|
|
20240607,174300,54664660,3650,3650,3650,3650,0
|
|
20240607,174200,54664660,3650,3650,3650,3650,109
|
|
20240607,174100,54664660,3650,3650,3650,3650,0
|
|
20240607,174000,54664660,3650,3650,3650,3650,0
|
|
20240607,173900,54664660,3650,3650,3650,3650,0
|
|
20240607,173800,54664660,3650,3650,3650,3650,0
|
|
20240607,173700,54664660,3650,3650,3650,3650,0
|
|
20240607,173600,54664660,3650,3650,3650,3650,0
|
|
20240607,173500,54664660,3650,3650,3650,3650,0
|
|
20240607,173400,54664660,3650,3650,3650,3650,0
|
|
20240607,173300,54664660,3650,3650,3650,3650,0
|
|
20240607,173200,54664660,3650,3650,3650,3650,0
|
|
20240607,173100,54664660,3650,3650,3650,3650,0
|
|
20240607,173000,54664660,3650,3650,3650,3650,0
|
|
20240607,172900,54664660,3650,3650,3650,3650,0
|
|
20240607,172800,54664660,3650,3650,3650,3650,0
|
|
20240607,172700,54664660,3650,3650,3650,3650,0
|
|
20240607,172600,54664660,3650,3650,3650,3650,0
|
|
20240607,172500,54664660,3650,3650,3650,3650,0
|
|
20240607,172400,54664660,3650,3650,3650,3650,0
|
|
20240607,172300,54664660,3650,3650,3650,3650,0
|
|
20240607,172200,54664660,3650,3650,3650,3650,0
|
|
20240607,172100,54664660,3650,3650,3650,3650,0
|
|
20240607,172000,54664660,3650,3650,3650,3650,0
|
|
20240607,171900,54664660,3650,3650,3650,3650,0
|
|
20240607,171800,54664660,3650,3650,3650,3650,0
|
|
20240607,171700,54664660,3650,3650,3650,3650,0
|
|
20240607,171600,54664660,3650,3650,3650,3650,0
|
|
20240607,171500,54664660,3650,3650,3650,3650,0
|
|
20240607,171400,54664660,3650,3650,3650,3650,0
|
|
20240607,171300,54664660,3650,3650,3650,3650,0
|
|
20240607,171200,54664660,3650,3650,3650,3650,109
|
|
20240607,171100,54664660,3650,3650,3650,3650,0
|
|
20240607,171000,54664660,3650,3650,3650,3650,0
|
|
20240607,170900,54664660,3650,3650,3650,3650,0
|
|
20240607,170800,54664660,3650,3650,3650,3650,0
|
|
20240607,170700,54664660,3650,3650,3650,3650,0
|
|
20240607,170600,54664660,3650,3650,3650,3650,0
|
|
20240607,170500,54664660,3650,3650,3650,3650,0
|
|
20240607,170400,54664660,3650,3650,3650,3650,0
|
|
20240607,170300,54664660,3650,3650,3650,3650,0
|
|
20240607,170200,54664660,3650,3650,3650,3650,0
|
|
20240607,170100,54664660,3650,3650,3650,3650,0
|
|
20240607,170000,54664660,3650,3650,3650,3650,0
|
|
20240607,165900,54664660,3650,3650,3650,3650,0
|
|
20240607,165800,54664660,3650,3650,3650,3650,0
|
|
20240607,165700,54664660,3650,3650,3650,3650,0
|
|
20240607,165600,54664660,3650,3650,3650,3650,0
|
|
20240607,165500,54664660,3650,3650,3650,3650,0
|
|
20240607,165400,54664660,3650,3650,3650,3650,0
|
|
20240607,165300,54664660,3650,3650,3650,3650,0
|
|
20240607,165200,54664660,3650,3650,3650,3650,0
|
|
20240607,165100,54664660,3650,3650,3650,3650,0
|
|
20240607,165000,54664660,3650,3650,3650,3650,0
|
|
20240607,164900,54664660,3650,3650,3650,3650,0
|
|
20240607,164800,54664660,3650,3650,3650,3650,0
|
|
20240607,164700,54664660,3650,3650,3650,3650,0
|
|
20240607,164600,54664660,3650,3650,3650,3650,0
|
|
20240607,164500,54664660,3650,3650,3650,3650,0
|
|
20240607,164400,54664660,3650,3650,3650,3650,0
|
|
20240607,164300,54664660,3650,3650,3650,3650,0
|
|
20240607,164200,54664660,3650,3650,3650,3650,109
|
|
20240607,164100,54664660,3650,3650,3650,3650,0
|
|
20240607,164000,54664660,3650,3650,3650,3650,0
|
|
20240607,163900,54664660,3650,3650,3650,3650,0
|
|
20240607,163800,54664660,3650,3650,3650,3650,0
|
|
20240607,163700,54664660,3650,3650,3650,3650,0
|
|
20240607,163600,54664660,3650,3650,3650,3650,0
|
|
20240607,163500,54664660,3650,3650,3650,3650,0
|
|
20240607,163400,54664660,3650,3650,3650,3650,0
|
|
20240607,163300,54664660,3650,3650,3650,3650,0
|
|
20240607,163200,54664660,3650,3650,3650,3650,0
|
|
20240607,163100,54664660,3650,3650,3650,3650,0
|
|
20240607,163000,54664660,3650,3650,3650,3650,0
|
|
20240607,162900,54664660,3650,3650,3650,3650,0
|
|
20240607,162800,54664660,3650,3650,3650,3650,0
|
|
20240607,162700,54664660,3650,3650,3650,3650,0
|
|
20240607,162600,54664660,3650,3650,3650,3650,0
|
|
20240607,162500,54664660,3650,3650,3650,3650,0
|
|
20240607,162400,54664660,3650,3650,3650,3650,0
|
|
20240607,162300,54664660,3650,3650,3650,3650,0
|
|
20240607,162200,54664660,3650,3650,3650,3650,0
|
|
20240607,162100,54664660,3650,3650,3650,3650,0
|
|
20240607,162000,54664660,3650,3650,3650,3650,0
|
|
20240607,161900,54664660,3650,3650,3650,3650,0
|
|
20240607,161800,54664660,3650,3650,3650,3650,0
|
|
20240607,161700,54664660,3650,3650,3650,3650,0
|
|
20240607,161600,54664660,3650,3650,3650,3650,0
|
|
20240607,161500,54664660,3650,3650,3650,3650,0
|
|
20240607,161400,54664660,3650,3650,3650,3650,0
|
|
20240607,161300,54664660,3650,3650,3650,3650,0
|
|
20240607,161200,54664660,3650,3650,3650,3650,109
|
|
20240607,161100,54664660,3650,3650,3650,3650,0
|
|
20240607,161000,54664660,3650,3650,3650,3650,0
|
|
20240607,160900,54664660,3650,3650,3650,3650,0
|
|
20240607,160800,54664660,3650,3650,3650,3650,0
|
|
20240607,160700,54664660,3650,3650,3650,3650,0
|
|
20240607,160600,54664660,3650,3650,3650,3650,0
|
|
20240607,160500,54664660,3650,3650,3650,3650,0
|
|
20240607,160400,54664660,3650,3650,3650,3650,0
|
|
20240607,160300,54664660,3650,3650,3650,3650,0
|
|
20240607,160200,54664660,3650,3650,3650,3650,0
|
|
20240607,160100,54664660,3650,3650,3650,3650,0
|
|
20240607,160000,54664660,3650,3650,3650,3650,0
|
|
20240607,155900,54664660,3650,3650,3650,3650,0
|
|
20240607,155800,54664660,3650,3650,3650,3650,0
|
|
20240607,155700,54664660,3650,3650,3650,3650,0
|
|
20240607,155600,54664660,3650,3650,3650,3650,0
|
|
20240607,155500,54664660,3650,3650,3650,3650,0
|
|
20240607,155400,54664660,3650,3650,3650,3650,0
|
|
20240607,155300,54664660,3650,3650,3650,3650,0
|
|
20240607,155200,54664660,3650,3650,3650,3650,0
|
|
20240607,155100,54664660,3650,3650,3650,3650,0
|
|
20240607,155000,54664660,3650,3650,3650,3650,0
|
|
20240607,154900,54664660,3650,3650,3650,3650,0
|
|
20240607,154800,54664660,3650,3650,3650,3650,0
|
|
20240607,154700,54664660,3650,3650,3650,3650,0
|
|
20240607,154600,54664660,3650,3650,3650,3650,0
|
|
20240607,154500,54664660,3650,3650,3650,3650,0
|
|
20240607,154400,54664660,3650,3650,3650,3650,0
|
|
20240607,154300,54664660,3650,3650,3650,3650,0
|
|
20240607,154200,54664660,3650,3650,3650,3650,109
|
|
20240607,154100,54664660,3650,3650,3650,3650,0
|
|
20240607,154000,54664660,3650,3650,3650,3650,0
|
|
20240607,153900,54664660,3650,3650,3650,3650,0
|
|
20240607,153800,54664660,3650,3650,3650,3650,0
|
|
20240607,153700,54664660,3650,3650,3650,3650,0
|
|
20240607,153600,54664660,3650,3650,3650,3650,0
|
|
20240607,153500,54664660,3650,3650,3650,3650,0
|
|
20240607,153400,54664660,3650,3650,3650,3650,0
|
|
20240607,153300,54664660,3650,3650,3650,3650,0
|
|
20240607,153200,54664660,3650,3650,3650,3650,0
|
|
20240607,153100,54664660,3650,3650,3650,3650,0
|
|
20240607,153000,54664660,3650,3650,3650,3650,109
|
|
20240607,152900,54266810,3655,3655,3655,3655,0
|
|
20240607,152800,54266810,3655,3655,3655,3655,0
|
|
20240607,152700,54266810,3655,3655,3655,3655,0
|
|
20240607,152600,54266810,3655,3655,3655,3655,0
|
|
20240607,152500,54266810,3655,3655,3655,3655,0
|
|
20240607,152400,54266810,3655,3655,3655,3655,0
|
|
20240607,152300,54266810,3655,3655,3655,3655,0
|
|
20240607,152200,54266810,3655,3655,3655,3655,0
|
|
20240607,152100,54266810,3655,3655,3655,3655,0
|
|
20240607,152000,54266810,3655,3655,3655,3655,0
|
|
20240607,151900,54266810,3655,3645,3655,3645,41
|
|
20240607,151800,54117355,3655,3655,3655,3655,0
|
|
20240607,151700,54117355,3655,3655,3655,3655,0
|
|
20240607,151600,54117355,3655,3655,3655,3655,0
|
|
20240607,151500,54117355,3655,3655,3655,3655,130
|
|
20240607,151400,53642205,3640,3645,3645,3640,299
|
|
20240607,151300,52553840,3640,3640,3640,3640,105
|
|
20240607,151200,52171640,3645,3645,3645,3645,0
|
|
20240607,151100,52171640,3645,3645,3645,3645,896
|
|
20240607,151000,48905720,3645,3645,3645,3645,0
|
|
20240607,150900,48905720,3645,3645,3645,3645,0
|
|
20240607,150800,48905720,3645,3645,3645,3645,0
|
|
20240607,150700,48905720,3645,3645,3645,3645,0
|
|
20240607,150600,48905720,3645,3645,3645,3645,0
|
|
20240607,150500,48905720,3645,3645,3645,3645,55
|
|
20240607,150400,48705245,3645,3645,3645,3645,0
|
|
20240607,150300,48705245,3645,3645,3645,3645,0
|
|
20240607,150200,48705245,3645,3645,3645,3645,0
|
|
20240607,150100,48705245,3645,3645,3645,3645,0
|
|
20240607,150000,48705245,3645,3645,3645,3645,119
|
|
20240607,145900,48271490,3650,3650,3650,3650,0
|
|
20240607,145800,48271490,3650,3650,3650,3650,2
|
|
20240607,145700,48264190,3655,3655,3655,3655,0
|
|
20240607,145600,48264190,3655,3655,3655,3655,0
|
|
20240607,145500,48264190,3655,3655,3655,3655,0
|
|
20240607,145400,48264190,3655,3655,3655,3655,0
|
|
20240607,145300,48264190,3655,3655,3655,3655,0
|
|
20240607,145200,48264190,3655,3655,3655,3655,0
|
|
20240607,145100,48264190,3655,3655,3655,3655,0
|
|
20240607,145000,48264190,3655,3655,3655,3655,53
|
|
20240607,144900,48070475,3645,3645,3645,3645,0
|
|
20240607,144800,48070475,3645,3645,3645,3645,0
|
|
20240607,144700,48070475,3645,3650,3650,3645,700
|
|
20240607,144600,45517655,3650,3650,3650,3650,0
|
|
20240607,144500,45517655,3650,3650,3650,3650,101
|
|
20240607,144400,45149005,3650,3650,3650,3650,0
|
|
20240607,144300,45149005,3650,3650,3650,3650,200
|
|
20240607,144200,44419005,3655,3655,3655,3655,0
|
|
20240607,144100,44419005,3655,3655,3655,3655,0
|
|
20240607,144000,44419005,3655,3655,3655,3655,0
|
|
20240607,143900,44419005,3655,3655,3655,3655,0
|
|
20240607,143800,44419005,3655,3655,3655,3655,0
|
|
20240607,143700,44419005,3655,3655,3655,3655,0
|
|
20240607,143600,44419005,3655,3655,3655,3655,1
|
|
20240607,143500,44415350,3655,3655,3655,3655,0
|
|
20240607,143400,44415350,3655,3650,3655,3650,7
|
|
20240607,143300,44389795,3655,3655,3655,3655,1
|
|
20240607,143200,44386140,3650,3650,3650,3650,0
|
|
20240607,143100,44386140,3650,3650,3650,3650,0
|
|
20240607,143000,44386140,3650,3650,3650,3650,0
|
|
20240607,142900,44386140,3650,3650,3650,3650,0
|
|
20240607,142800,44386140,3650,3650,3650,3650,0
|
|
20240607,142700,44386140,3650,3650,3650,3650,0
|
|
20240607,142600,44386140,3650,3650,3650,3650,0
|
|
20240607,142500,44386140,3650,3650,3650,3650,0
|
|
20240607,142400,44386140,3650,3650,3650,3650,0
|
|
20240607,142300,44386140,3650,3650,3650,3650,0
|
|
20240607,142200,44386140,3650,3650,3650,3650,0
|
|
20240607,142100,44386140,3650,3650,3650,3650,0
|
|
20240607,142000,44386140,3650,3650,3650,3650,0
|
|
20240607,141900,44386140,3650,3650,3650,3650,0
|
|
20240607,141800,44386140,3650,3650,3650,3650,0
|
|
20240607,141700,44386140,3650,3650,3650,3650,0
|
|
20240607,141600,44386140,3650,3650,3650,3650,0
|
|
20240607,141500,44386140,3650,3650,3650,3650,0
|
|
20240607,141400,44386140,3650,3650,3650,3650,9
|
|
20240607,141300,44353290,3650,3650,3650,3650,0
|
|
20240607,141200,44353290,3650,3650,3650,3650,2
|
|
20240607,141100,44345990,3650,3650,3650,3650,1
|
|
20240607,141000,44342340,3650,3650,3650,3650,0
|
|
20240607,140900,44342340,3650,3650,3650,3650,0
|
|
20240607,140800,44342340,3650,3650,3650,3650,0
|
|
20240607,140700,44342340,3650,3650,3650,3650,0
|
|
20240607,140600,44342340,3650,3650,3650,3650,0
|
|
20240607,140500,44342340,3650,3650,3650,3650,0
|
|
20240607,140400,44342340,3650,3650,3650,3650,0
|
|
20240607,140300,44342340,3650,3650,3650,3650,0
|
|
20240607,140200,44342340,3650,3650,3650,3650,0
|
|
20240607,140100,44342340,3650,3650,3650,3650,0
|
|
20240607,140000,44342340,3650,3650,3650,3650,0
|
|
20240607,135900,44342340,3650,3650,3650,3650,0
|
|
20240607,135800,44342340,3650,3650,3650,3650,0
|
|
20240607,135700,44342340,3650,3650,3650,3650,0
|
|
20240607,135600,44342340,3650,3650,3650,3650,0
|
|
20240607,135500,44342340,3650,3650,3650,3650,30
|
|
20240607,135400,44232840,3650,3650,3650,3650,0
|
|
20240607,135300,44232840,3650,3650,3650,3650,113
|
|
20240607,135200,43820390,3655,3655,3655,3655,0
|
|
20240607,135100,43820390,3655,3655,3655,3655,0
|
|
20240607,135000,43820390,3655,3655,3655,3655,0
|
|
20240607,134900,43820390,3655,3655,3655,3655,0
|
|
20240607,134800,43820390,3655,3655,3655,3655,0
|
|
20240607,134700,43820390,3655,3655,3655,3655,0
|
|
20240607,134600,43820390,3655,3655,3655,3655,0
|
|
20240607,134500,43820390,3655,3655,3655,3655,0
|
|
20240607,134400,43820390,3655,3655,3655,3655,0
|
|
20240607,134300,43820390,3655,3655,3655,3655,0
|
|
20240607,134200,43820390,3655,3655,3655,3655,0
|
|
20240607,134100,43820390,3655,3655,3655,3655,0
|
|
20240607,134000,43820390,3655,3655,3655,3655,0
|
|
20240607,133900,43820390,3655,3655,3655,3655,0
|
|
20240607,133800,43820390,3655,3655,3655,3655,112
|
|
20240607,133700,43411030,3655,3655,3655,3655,0
|
|
20240607,133600,43411030,3655,3655,3655,3655,0
|
|
20240607,133500,43411030,3655,3655,3655,3655,0
|
|
20240607,133400,43411030,3655,3655,3655,3655,83
|
|
20240607,133300,43107665,3650,3650,3650,3650,0
|
|
20240607,133200,43107665,3650,3650,3650,3650,0
|
|
20240607,133100,43107665,3650,3650,3650,3650,0
|
|
20240607,133000,43107665,3650,3650,3650,3650,100
|
|
20240607,132900,42742665,3655,3655,3655,3655,0
|
|
20240607,132800,42742665,3655,3655,3655,3655,0
|
|
20240607,132700,42742665,3655,3655,3655,3655,0
|
|
20240607,132600,42742665,3655,3655,3655,3655,0
|
|
20240607,132500,42742665,3655,3655,3655,3655,2
|
|
20240607,132400,42735355,3655,3655,3655,3655,0
|
|
20240607,132300,42735355,3655,3655,3655,3655,0
|
|
20240607,132200,42735355,3655,3655,3655,3655,0
|
|
20240607,132100,42735355,3655,3655,3655,3655,0
|
|
20240607,132000,42735355,3655,3655,3655,3655,0
|
|
20240607,131900,42735355,3655,3655,3655,3655,0
|
|
20240607,131800,42735355,3655,3655,3655,3655,28
|
|
20240607,131700,42633015,3650,3650,3650,3650,0
|
|
20240607,131600,42633015,3650,3650,3650,3650,0
|
|
20240607,131500,42633015,3650,3650,3650,3650,0
|
|
20240607,131400,42633015,3650,3650,3650,3650,0
|
|
20240607,131300,42633015,3650,3650,3650,3650,0
|
|
20240607,131200,42633015,3650,3650,3650,3650,0
|
|
20240607,131100,42633015,3650,3655,3655,3650,162
|
|
20240607,131000,42041705,3650,3650,3650,3650,0
|
|
20240607,130900,42041705,3650,3650,3650,3650,0
|
|
20240607,130800,42041705,3650,3650,3650,3650,0
|
|
20240607,130700,42041705,3650,3650,3650,3650,0
|
|
20240607,130600,42041705,3650,3650,3650,3650,0
|
|
20240607,130500,42041705,3650,3650,3650,3650,0
|
|
20240607,130400,42041705,3650,3650,3650,3650,0
|
|
20240607,130300,42041705,3650,3650,3650,3650,358
|
|
20240607,130200,40735005,3650,3650,3650,3650,0
|
|
20240607,130100,40735005,3650,3650,3650,3650,0
|
|
20240607,130000,40735005,3650,3650,3650,3650,0
|
|
20240607,125900,40735005,3650,3650,3650,3650,0
|
|
20240607,125800,40735005,3650,3650,3650,3650,0
|
|
20240607,125700,40735005,3650,3650,3650,3650,0
|
|
20240607,125600,40735005,3650,3650,3650,3650,209
|
|
20240607,125500,39972155,3650,3650,3650,3650,0
|
|
20240607,125400,39972155,3650,3650,3650,3650,0
|
|
20240607,125300,39972155,3650,3650,3650,3650,0
|
|
20240607,125200,39972155,3650,3650,3650,3650,0
|
|
20240607,125100,39972155,3650,3650,3650,3650,0
|
|
20240607,125000,39972155,3650,3650,3650,3650,0
|
|
20240607,124900,39972155,3650,3650,3650,3650,0
|
|
20240607,124800,39972155,3650,3650,3650,3650,0
|
|
20240607,124700,39972155,3650,3650,3650,3650,50
|
|
20240607,124600,39789655,3650,3650,3650,3650,0
|
|
20240607,124500,39789655,3650,3650,3650,3650,0
|
|
20240607,124400,39789655,3650,3650,3650,3650,0
|
|
20240607,124300,39789655,3650,3650,3650,3650,0
|
|
20240607,124200,39789655,3650,3650,3650,3650,0
|
|
20240607,124100,39789655,3650,3650,3650,3650,0
|
|
20240607,124000,39789655,3650,3650,3650,3650,200
|
|
20240607,123900,39059655,3650,3650,3650,3650,0
|
|
20240607,123800,39059655,3650,3650,3650,3650,0
|
|
20240607,123700,39059655,3650,3650,3650,3650,0
|
|
20240607,123600,39059655,3650,3655,3655,3650,150
|
|
20240607,123500,38511550,3650,3650,3650,3650,0
|
|
20240607,123400,38511550,3650,3650,3650,3650,0
|
|
20240607,123300,38511550,3650,3650,3650,3650,0
|
|
20240607,123200,38511550,3650,3650,3650,3650,0
|
|
20240607,123100,38511550,3650,3650,3650,3650,0
|
|
20240607,123000,38511550,3650,3650,3650,3650,0
|
|
20240607,122900,38511550,3650,3650,3650,3650,0
|
|
20240607,122800,38511550,3650,3650,3650,3650,69
|
|
20240607,122700,38259700,3650,3650,3650,3650,0
|
|
20240607,122600,38259700,3650,3650,3650,3650,6
|
|
20240607,122500,38237800,3650,3650,3650,3650,0
|
|
20240607,122400,38237800,3650,3650,3650,3650,0
|
|
20240607,122300,38237800,3650,3650,3650,3650,0
|
|
20240607,122200,38237800,3650,3650,3650,3650,0
|
|
20240607,122100,38237800,3650,3650,3650,3650,0
|
|
20240607,122000,38237800,3650,3650,3650,3650,0
|
|
20240607,121900,38237800,3650,3650,3650,3650,5
|
|
20240607,121800,38219550,3660,3660,3660,3660,1
|
|
20240607,121700,38215890,3650,3650,3650,3650,0
|
|
20240607,121600,38215890,3650,3650,3650,3650,0
|
|
20240607,121500,38215890,3650,3650,3650,3650,175
|
|
20240607,121400,37577140,3650,3650,3650,3650,0
|
|
20240607,121300,37577140,3650,3655,3655,3650,380
|
|
20240607,121200,36189240,3655,3655,3655,3655,0
|
|
20240607,121100,36189240,3655,3655,3655,3655,0
|
|
20240607,121000,36189240,3655,3655,3655,3655,0
|
|
20240607,120900,36189240,3655,3655,3655,3655,0
|
|
20240607,120800,36189240,3655,3655,3655,3655,0
|
|
20240607,120700,36189240,3655,3655,3655,3655,0
|
|
20240607,120600,36189240,3655,3655,3655,3655,2
|
|
20240607,120500,36181930,3660,3660,3660,3660,0
|
|
20240607,120400,36181930,3660,3660,3660,3660,0
|
|
20240607,120300,36181930,3660,3660,3660,3660,0
|
|
20240607,120200,36181930,3660,3660,3660,3660,0
|
|
20240607,120100,36181930,3660,3660,3660,3660,0
|
|
20240607,120000,36181930,3660,3660,3660,3660,0
|
|
20240607,115900,36181930,3660,3660,3660,3660,0
|
|
20240607,115800,36181930,3660,3660,3660,3660,1
|
|
20240607,115700,36178270,3655,3655,3655,3655,0
|
|
20240607,115600,36178270,3655,3655,3655,3655,0
|
|
20240607,115500,36178270,3655,3655,3655,3655,6
|
|
20240607,115400,36156340,3655,3655,3655,3655,0
|
|
20240607,115300,36156340,3655,3655,3655,3655,0
|
|
20240607,115200,36156340,3655,3655,3655,3655,0
|
|
20240607,115100,36156340,3655,3655,3655,3655,294
|
|
20240607,115000,35081770,3660,3660,3660,3660,0
|
|
20240607,114900,35081770,3660,3660,3660,3660,0
|
|
20240607,114800,35081770,3660,3660,3660,3660,0
|
|
20240607,114700,35081770,3660,3660,3660,3660,0
|
|
20240607,114600,35081770,3660,3660,3660,3660,0
|
|
20240607,114500,35081770,3660,3660,3660,3660,0
|
|
20240607,114400,35081770,3660,3660,3660,3660,0
|
|
20240607,114300,35081770,3660,3660,3660,3660,0
|
|
20240607,114200,35081770,3660,3660,3660,3660,1
|
|
20240607,114100,35078110,3655,3655,3655,3655,207
|
|
20240607,114000,34321525,3660,3660,3660,3660,0
|
|
20240607,113900,34321525,3660,3660,3660,3660,0
|
|
20240607,113800,34321525,3660,3660,3660,3660,0
|
|
20240607,113700,34321525,3660,3660,3660,3660,0
|
|
20240607,113600,34321525,3660,3660,3660,3660,0
|
|
20240607,113500,34321525,3660,3660,3660,3660,0
|
|
20240607,113400,34321525,3660,3660,3660,3660,0
|
|
20240607,113300,34321525,3660,3660,3660,3660,0
|
|
20240607,113200,34321525,3660,3660,3660,3660,0
|
|
20240607,113100,34321525,3660,3655,3660,3655,150
|
|
20240607,113000,33772740,3655,3655,3655,3655,47
|
|
20240607,112900,33600955,3655,3655,3655,3655,0
|
|
20240607,112800,33600955,3655,3660,3660,3655,72
|
|
20240607,112700,33337790,3655,3655,3655,3655,0
|
|
20240607,112600,33337790,3655,3655,3655,3655,100
|
|
20240607,112500,32972290,3660,3660,3660,3660,1
|
|
20240607,112400,32968630,3655,3655,3655,3655,0
|
|
20240607,112300,32968630,3655,3655,3655,3655,0
|
|
20240607,112200,32968630,3655,3655,3655,3655,0
|
|
20240607,112100,32968630,3655,3655,3655,3655,0
|
|
20240607,112000,32968630,3655,3655,3655,3655,0
|
|
20240607,111900,32968630,3655,3655,3655,3655,0
|
|
20240607,111800,32968630,3655,3655,3655,3655,405
|
|
20240607,111700,31488355,3655,3655,3655,3655,0
|
|
20240607,111600,31488355,3655,3655,3655,3655,0
|
|
20240607,111500,31488355,3655,3655,3655,3655,0
|
|
20240607,111400,31488355,3655,3655,3655,3655,10
|
|
20240607,111300,31451805,3655,3655,3655,3655,0
|
|
20240607,111200,31451805,3655,3655,3655,3655,0
|
|
20240607,111100,31451805,3655,3655,3655,3655,0
|
|
20240607,111000,31451805,3655,3655,3655,3655,0
|
|
20240607,110900,31451805,3655,3655,3655,3655,0
|
|
20240607,110800,31451805,3655,3655,3655,3655,0
|
|
20240607,110700,31451805,3655,3655,3655,3655,0
|
|
20240607,110600,31451805,3655,3655,3655,3655,0
|
|
20240607,110500,31451805,3655,3655,3655,3655,0
|
|
20240607,110400,31451805,3655,3655,3655,3655,0
|
|
20240607,110300,31451805,3655,3655,3655,3655,0
|
|
20240607,110200,31451805,3655,3655,3655,3655,0
|
|
20240607,110100,31451805,3655,3655,3655,3655,0
|
|
20240607,110000,31451805,3655,3655,3655,3655,0
|
|
20240607,105900,31451805,3655,3655,3655,3655,0
|
|
20240607,105800,31451805,3655,3655,3655,3655,0
|
|
20240607,105700,31451805,3655,3655,3655,3655,0
|
|
20240607,105600,31451805,3655,3655,3655,3655,0
|
|
20240607,105500,31451805,3655,3655,3655,3655,0
|
|
20240607,105400,31451805,3655,3655,3655,3655,0
|
|
20240607,105300,31451805,3655,3655,3655,3655,0
|
|
20240607,105200,31451805,3655,3655,3655,3655,0
|
|
20240607,105100,31451805,3655,3655,3655,3655,0
|
|
20240607,105000,31451805,3655,3655,3655,3655,0
|
|
20240607,104900,31451805,3655,3655,3655,3655,0
|
|
20240607,104800,31451805,3655,3655,3655,3655,0
|
|
20240607,104700,31451805,3655,3655,3655,3655,0
|
|
20240607,104600,31451805,3655,3655,3655,3655,0
|
|
20240607,104500,31451805,3655,3655,3655,3655,0
|
|
20240607,104400,31451805,3655,3655,3655,3655,0
|
|
20240607,104300,31451805,3655,3660,3660,3655,12
|
|
20240607,104200,31407920,3655,3655,3655,3655,0
|
|
20240607,104100,31407920,3655,3655,3655,3655,100
|
|
20240607,104000,31042420,3655,3655,3655,3655,0
|
|
20240607,103900,31042420,3655,3655,3655,3655,0
|
|
20240607,103800,31042420,3655,3655,3655,3655,2
|
|
20240607,103700,31035110,3655,3655,3655,3655,2
|
|
20240607,103600,31027800,3655,3655,3655,3655,0
|
|
20240607,103500,31027800,3655,3655,3655,3655,0
|
|
20240607,103400,31027800,3655,3655,3655,3655,0
|
|
20240607,103300,31027800,3655,3655,3655,3655,265
|
|
20240607,103200,30059225,3655,3655,3655,3655,0
|
|
20240607,103100,30059225,3655,3655,3655,3655,0
|
|
20240607,103000,30059225,3655,3655,3655,3655,0
|
|
20240607,102900,30059225,3655,3655,3655,3655,0
|
|
20240607,102800,30059225,3655,3655,3655,3655,0
|
|
20240607,102700,30059225,3655,3655,3655,3655,0
|
|
20240607,102600,30059225,3655,3655,3655,3655,0
|
|
20240607,102500,30059225,3655,3655,3655,3655,0
|
|
20240607,102400,30059225,3655,3655,3655,3655,0
|
|
20240607,102300,30059225,3655,3655,3655,3655,0
|
|
20240607,102200,30059225,3655,3655,3655,3655,236
|
|
20240607,102100,29196645,3655,3655,3655,3650,3
|
|
20240607,102000,29185685,3650,3650,3650,3650,0
|
|
20240607,101900,29185685,3650,3650,3650,3650,1
|
|
20240607,101800,29182035,3650,3655,3655,3650,31
|
|
20240607,101700,29068855,3655,3655,3655,3655,0
|
|
20240607,101600,29068855,3655,3655,3655,3655,1
|
|
20240607,101500,29065200,3655,3655,3655,3655,2
|
|
20240607,101400,29057890,3655,3655,3655,3655,3
|
|
20240607,101300,29046925,3650,3650,3650,3650,0
|
|
20240607,101200,29046925,3650,3650,3650,3650,0
|
|
20240607,101100,29046925,3650,3650,3650,3650,0
|
|
20240607,101000,29046925,3650,3650,3650,3650,0
|
|
20240607,100900,29046925,3650,3650,3650,3650,0
|
|
20240607,100800,29046925,3650,3650,3650,3650,0
|
|
20240607,100700,29046925,3650,3670,3670,3650,936
|
|
20240607,100600,25629835,3670,3670,3670,3670,0
|
|
20240607,100500,25629835,3670,3670,3670,3670,22
|
|
20240607,100400,25549095,3670,3670,3670,3670,0
|
|
20240607,100300,25549095,3670,3670,3670,3670,0
|
|
20240607,100200,25549095,3670,3670,3670,3670,0
|
|
20240607,100100,25549095,3670,3670,3670,3670,0
|
|
20240607,100000,25549095,3670,3670,3670,3670,3
|
|
20240607,095900,25538085,3670,3670,3670,3670,0
|
|
20240607,095800,25538085,3670,3670,3670,3670,27
|
|
20240607,095700,25438995,3670,3670,3670,3670,0
|
|
20240607,095600,25438995,3670,3670,3670,3670,0
|
|
20240607,095500,25438995,3670,3670,3670,3670,0
|
|
20240607,095400,25438995,3670,3670,3670,3670,11
|
|
20240607,095300,25398625,3675,3675,3675,3675,0
|
|
20240607,095200,25398625,3675,3675,3675,3675,0
|
|
20240607,095100,25398625,3675,3675,3675,3675,0
|
|
20240607,095000,25398625,3675,3675,3675,3675,0
|
|
20240607,094900,25398625,3675,3675,3675,3675,1
|
|
20240607,094800,25394950,3655,3655,3655,3655,0
|
|
20240607,094700,25394950,3655,3665,3680,3655,189
|
|
20240607,094600,24702255,3680,3655,3680,3655,107
|
|
20240607,094500,24310095,3665,3650,3665,3650,2
|
|
20240607,094400,24302780,3665,3665,3665,3650,4
|
|
20240607,094300,24288135,3665,3665,3665,3665,21
|
|
20240607,094200,24211170,3665,3665,3665,3665,0
|
|
20240607,094100,24211170,3665,3665,3665,3665,0
|
|
20240607,094000,24211170,3665,3665,3665,3665,0
|
|
20240607,093900,24211170,3665,3665,3665,3665,0
|
|
20240607,093800,24211170,3665,3665,3665,3665,42
|
|
20240607,093700,24057240,3665,3660,3665,3645,870
|
|
20240607,093600,20881980,3685,3680,3685,3680,100
|
|
20240607,093500,20513970,3685,3685,3685,3685,0
|
|
20240607,093400,20513970,3685,3685,3685,3685,0
|
|
20240607,093300,20513970,3685,3685,3685,3685,0
|
|
20240607,093200,20513970,3685,3685,3685,3685,10
|
|
20240607,093100,20477120,3685,3685,3685,3685,0
|
|
20240607,093000,20477120,3685,3685,3685,3685,39
|
|
20240607,092900,20333405,3685,3680,3685,3680,3
|
|
20240607,092800,20322355,3660,3660,3660,3660,0
|
|
20240607,092700,20322355,3660,3685,3685,3660,141
|
|
20240607,092600,19802795,3685,3685,3685,3685,0
|
|
20240607,092500,19802795,3685,3685,3685,3685,1
|
|
20240607,092400,19799110,3665,3665,3665,3665,0
|
|
20240607,092300,19799110,3665,3665,3665,3665,0
|
|
20240607,092200,19799110,3665,3665,3665,3665,0
|
|
20240607,092100,19799110,3665,3665,3665,3665,4
|
|
20240607,092000,19784450,3685,3685,3685,3685,0
|
|
20240607,091900,19784450,3685,3685,3685,3685,1
|
|
20240607,091800,19780765,3690,3690,3690,3690,0
|
|
20240607,091700,19780765,3690,3690,3690,3690,0
|
|
20240607,091600,19780765,3690,3665,3690,3665,47
|
|
20240607,091500,19607360,3695,3695,3695,3695,0
|
|
20240607,091400,19607360,3695,3665,3695,3665,194
|
|
20240607,091300,18895795,3665,3645,3665,3645,101
|
|
20240607,091200,18527630,3640,3640,3640,3640,100
|
|
20240607,091100,18163630,3640,3645,3645,3640,544
|
|
20240607,091000,16181180,3650,3650,3650,3650,1700
|
|
20240607,090900,9976180,3655,3655,3655,3655,300
|
|
20240607,090800,8879680,3655,3655,3655,3655,0
|
|
20240607,090700,8879680,3655,3655,3655,3655,2
|
|
20240607,090600,8872370,3665,3665,3665,3665,2
|
|
20240607,090500,8865040,3670,3670,3670,3670,13
|
|
20240607,090400,8817330,3670,3665,3670,3665,339
|
|
20240607,090300,7573700,3670,3670,3670,3670,200
|
|
20240607,090200,6839700,3670,3670,3670,3670,300
|
|
20240607,090100,5738700,3700,3700,3700,3700,0
|
|
20240607,090000,5738700,3700,3700,3700,3700,1551
|