585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,184200,91671375,3680,3680,3680,3680,243
|
|
20240610,184100,91671375,3680,3680,3680,3680,0
|
|
20240610,184000,91671375,3680,3680,3680,3680,0
|
|
20240610,183900,91671375,3680,3680,3680,3680,0
|
|
20240610,183800,91671375,3680,3680,3680,3680,0
|
|
20240610,183700,91671375,3680,3680,3680,3680,0
|
|
20240610,183600,91671375,3680,3680,3680,3680,0
|
|
20240610,183500,91671375,3680,3680,3680,3680,0
|
|
20240610,183400,91671375,3680,3680,3680,3680,0
|
|
20240610,183300,91671375,3680,3680,3680,3680,0
|
|
20240610,183200,91671375,3680,3680,3680,3680,0
|
|
20240610,183100,91671375,3680,3680,3680,3680,0
|
|
20240610,183000,91671375,3680,3680,3680,3680,0
|
|
20240610,182900,91671375,3680,3680,3680,3680,0
|
|
20240610,182800,91671375,3680,3680,3680,3680,0
|
|
20240610,182700,91671375,3680,3680,3680,3680,0
|
|
20240610,182600,91671375,3680,3680,3680,3680,0
|
|
20240610,182500,91671375,3680,3680,3680,3680,0
|
|
20240610,182400,91671375,3680,3680,3680,3680,0
|
|
20240610,182300,91671375,3680,3680,3680,3680,0
|
|
20240610,182200,91671375,3680,3680,3680,3680,0
|
|
20240610,182100,91671375,3680,3680,3680,3680,0
|
|
20240610,182000,91671375,3680,3680,3680,3680,0
|
|
20240610,181900,91671375,3680,3680,3680,3680,0
|
|
20240610,181800,91671375,3680,3680,3680,3680,0
|
|
20240610,181700,91671375,3680,3680,3680,3680,0
|
|
20240610,181600,91671375,3680,3680,3680,3680,0
|
|
20240610,181500,91671375,3680,3680,3680,3680,0
|
|
20240610,181400,91671375,3680,3680,3680,3680,0
|
|
20240610,181300,91671375,3680,3680,3680,3680,0
|
|
20240610,181200,91671375,3680,3680,3680,3680,243
|
|
20240610,181100,91671375,3680,3680,3680,3680,0
|
|
20240610,181000,91671375,3680,3680,3680,3680,0
|
|
20240610,180900,91671375,3680,3680,3680,3680,0
|
|
20240610,180800,91671375,3680,3680,3680,3680,0
|
|
20240610,180700,91671375,3680,3680,3680,3680,0
|
|
20240610,180600,91671375,3680,3680,3680,3680,0
|
|
20240610,180500,91671375,3680,3680,3680,3680,0
|
|
20240610,180400,91671375,3680,3680,3680,3680,0
|
|
20240610,180300,91671375,3680,3680,3680,3680,0
|
|
20240610,180200,91671375,3680,3680,3680,3680,0
|
|
20240610,180100,91671375,3680,3680,3680,3680,0
|
|
20240610,180000,91671375,3680,3680,3680,3680,0
|
|
20240610,175900,91671375,3680,3680,3680,3680,0
|
|
20240610,175800,91671375,3680,3680,3680,3680,0
|
|
20240610,175700,91671375,3680,3680,3680,3680,0
|
|
20240610,175600,91671375,3680,3680,3680,3680,0
|
|
20240610,175500,91671375,3680,3680,3680,3680,0
|
|
20240610,175400,91671375,3680,3680,3680,3680,0
|
|
20240610,175300,91671375,3680,3680,3680,3680,0
|
|
20240610,175200,91671375,3680,3680,3680,3680,0
|
|
20240610,175100,91671375,3680,3680,3680,3680,0
|
|
20240610,175000,91671375,3680,3680,3680,3680,0
|
|
20240610,174900,91671375,3680,3680,3680,3680,0
|
|
20240610,174800,91671375,3680,3680,3680,3680,0
|
|
20240610,174700,91671375,3680,3680,3680,3680,0
|
|
20240610,174600,91671375,3680,3680,3680,3680,0
|
|
20240610,174500,91671375,3680,3680,3680,3680,0
|
|
20240610,174400,91671375,3680,3680,3680,3680,0
|
|
20240610,174300,91671375,3680,3680,3680,3680,0
|
|
20240610,174200,91671375,3680,3680,3680,3680,243
|
|
20240610,174100,91671375,3680,3680,3680,3680,0
|
|
20240610,174000,91671375,3680,3680,3680,3680,0
|
|
20240610,173900,91671375,3680,3680,3680,3680,0
|
|
20240610,173800,91671375,3680,3680,3680,3680,0
|
|
20240610,173700,91671375,3680,3680,3680,3680,0
|
|
20240610,173600,91671375,3680,3680,3680,3680,0
|
|
20240610,173500,91671375,3680,3680,3680,3680,0
|
|
20240610,173400,91671375,3680,3680,3680,3680,0
|
|
20240610,173300,91671375,3680,3680,3680,3680,0
|
|
20240610,173200,91671375,3680,3680,3680,3680,0
|
|
20240610,173100,91671375,3680,3680,3680,3680,0
|
|
20240610,173000,91671375,3680,3680,3680,3680,0
|
|
20240610,172900,91671375,3680,3680,3680,3680,0
|
|
20240610,172800,91671375,3680,3680,3680,3680,0
|
|
20240610,172700,91671375,3680,3680,3680,3680,0
|
|
20240610,172600,91671375,3680,3680,3680,3680,0
|
|
20240610,172500,91671375,3680,3680,3680,3680,0
|
|
20240610,172400,91671375,3680,3680,3680,3680,0
|
|
20240610,172300,91671375,3680,3680,3680,3680,0
|
|
20240610,172200,91671375,3680,3680,3680,3680,0
|
|
20240610,172100,91671375,3680,3680,3680,3680,0
|
|
20240610,172000,91671375,3680,3680,3680,3680,0
|
|
20240610,171900,91671375,3680,3680,3680,3680,0
|
|
20240610,171800,91671375,3680,3680,3680,3680,0
|
|
20240610,171700,91671375,3680,3680,3680,3680,0
|
|
20240610,171600,91671375,3680,3680,3680,3680,0
|
|
20240610,171500,91671375,3680,3680,3680,3680,0
|
|
20240610,171400,91671375,3680,3680,3680,3680,0
|
|
20240610,171300,91671375,3680,3680,3680,3680,0
|
|
20240610,171200,91671375,3680,3680,3680,3680,243
|
|
20240610,171100,91671375,3680,3680,3680,3680,0
|
|
20240610,171000,91671375,3680,3680,3680,3680,0
|
|
20240610,170900,91671375,3680,3680,3680,3680,0
|
|
20240610,170800,91671375,3680,3680,3680,3680,0
|
|
20240610,170700,91671375,3680,3680,3680,3680,0
|
|
20240610,170600,91671375,3680,3680,3680,3680,0
|
|
20240610,170500,91671375,3680,3680,3680,3680,0
|
|
20240610,170400,91671375,3680,3680,3680,3680,0
|
|
20240610,170300,91671375,3680,3680,3680,3680,0
|
|
20240610,170200,91671375,3680,3680,3680,3680,0
|
|
20240610,170100,91671375,3680,3680,3680,3680,0
|
|
20240610,170000,91671375,3680,3680,3680,3680,0
|
|
20240610,165900,91671375,3680,3680,3680,3680,0
|
|
20240610,165800,91671375,3680,3680,3680,3680,0
|
|
20240610,165700,91671375,3680,3680,3680,3680,0
|
|
20240610,165600,91671375,3680,3680,3680,3680,0
|
|
20240610,165500,91671375,3680,3680,3680,3680,0
|
|
20240610,165400,91671375,3680,3680,3680,3680,0
|
|
20240610,165300,91671375,3680,3680,3680,3680,0
|
|
20240610,165200,91671375,3680,3680,3680,3680,0
|
|
20240610,165100,91671375,3680,3680,3680,3680,0
|
|
20240610,165000,91671375,3680,3680,3680,3680,0
|
|
20240610,164900,91671375,3680,3680,3680,3680,0
|
|
20240610,164800,91671375,3680,3680,3680,3680,0
|
|
20240610,164700,91671375,3680,3680,3680,3680,0
|
|
20240610,164600,91671375,3680,3680,3680,3680,0
|
|
20240610,164500,91671375,3680,3680,3680,3680,0
|
|
20240610,164400,91671375,3680,3680,3680,3680,0
|
|
20240610,164300,91671375,3680,3680,3680,3680,0
|
|
20240610,164200,91671375,3680,3680,3680,3680,243
|
|
20240610,164100,91671375,3680,3680,3680,3680,0
|
|
20240610,164000,91671375,3680,3680,3680,3680,0
|
|
20240610,163900,91671375,3680,3680,3680,3680,0
|
|
20240610,163800,91671375,3680,3680,3680,3680,0
|
|
20240610,163700,91671375,3680,3680,3680,3680,0
|
|
20240610,163600,91671375,3680,3680,3680,3680,0
|
|
20240610,163500,91671375,3680,3680,3680,3680,0
|
|
20240610,163400,91671375,3680,3680,3680,3680,0
|
|
20240610,163300,91671375,3680,3680,3680,3680,0
|
|
20240610,163200,91671375,3680,3680,3680,3680,0
|
|
20240610,163100,91671375,3680,3680,3680,3680,0
|
|
20240610,163000,91671375,3680,3680,3680,3680,0
|
|
20240610,162900,91671375,3680,3680,3680,3680,0
|
|
20240610,162800,91671375,3680,3680,3680,3680,0
|
|
20240610,162700,91671375,3680,3680,3680,3680,0
|
|
20240610,162600,91671375,3680,3680,3680,3680,0
|
|
20240610,162500,91671375,3680,3680,3680,3680,0
|
|
20240610,162400,91671375,3680,3680,3680,3680,0
|
|
20240610,162300,91671375,3680,3680,3680,3680,0
|
|
20240610,162200,91671375,3680,3680,3680,3680,0
|
|
20240610,162100,91671375,3680,3680,3680,3680,0
|
|
20240610,162000,91671375,3680,3680,3680,3680,0
|
|
20240610,161900,91671375,3680,3680,3680,3680,0
|
|
20240610,161800,91671375,3680,3680,3680,3680,0
|
|
20240610,161700,91671375,3680,3680,3680,3680,0
|
|
20240610,161600,91671375,3680,3680,3680,3680,0
|
|
20240610,161500,91671375,3680,3680,3680,3680,0
|
|
20240610,161400,91671375,3680,3680,3680,3680,0
|
|
20240610,161300,91671375,3680,3680,3680,3680,0
|
|
20240610,161200,91671375,3680,3680,3680,3680,243
|
|
20240610,161100,91671375,3680,3680,3680,3680,0
|
|
20240610,161000,91671375,3680,3680,3680,3680,0
|
|
20240610,160900,91671375,3680,3680,3680,3680,0
|
|
20240610,160800,91671375,3680,3680,3680,3680,0
|
|
20240610,160700,91671375,3680,3680,3680,3680,0
|
|
20240610,160600,91671375,3680,3680,3680,3680,0
|
|
20240610,160500,91671375,3680,3680,3680,3680,0
|
|
20240610,160400,91671375,3680,3680,3680,3680,0
|
|
20240610,160300,91671375,3680,3680,3680,3680,0
|
|
20240610,160200,91671375,3680,3680,3680,3680,0
|
|
20240610,160100,91671375,3680,3680,3680,3680,0
|
|
20240610,160000,91671375,3680,3680,3680,3680,0
|
|
20240610,155900,91671375,3680,3680,3680,3680,0
|
|
20240610,155800,91671375,3680,3680,3680,3680,0
|
|
20240610,155700,91671375,3680,3680,3680,3680,0
|
|
20240610,155600,91671375,3680,3680,3680,3680,0
|
|
20240610,155500,91671375,3680,3680,3680,3680,0
|
|
20240610,155400,91671375,3680,3680,3680,3680,0
|
|
20240610,155300,91671375,3680,3680,3680,3680,0
|
|
20240610,155200,91671375,3680,3680,3680,3680,0
|
|
20240610,155100,91671375,3680,3680,3680,3680,0
|
|
20240610,155000,91671375,3680,3680,3680,3680,0
|
|
20240610,154900,91671375,3680,3680,3680,3680,0
|
|
20240610,154800,91671375,3680,3680,3680,3680,0
|
|
20240610,154700,91671375,3680,3680,3680,3680,0
|
|
20240610,154600,91671375,3680,3680,3680,3680,0
|
|
20240610,154500,91671375,3680,3680,3680,3680,0
|
|
20240610,154400,91671375,3680,3680,3680,3680,0
|
|
20240610,154300,91671375,3680,3680,3680,3680,0
|
|
20240610,154200,91671375,3680,3680,3680,3680,243
|
|
20240610,154100,91671375,3680,3680,3680,3680,0
|
|
20240610,154000,91671375,3680,3680,3680,3680,0
|
|
20240610,153900,91671375,3680,3680,3680,3680,0
|
|
20240610,153800,91671375,3680,3680,3680,3680,0
|
|
20240610,153700,91671375,3680,3680,3680,3680,0
|
|
20240610,153600,91671375,3680,3680,3680,3680,0
|
|
20240610,153500,91671375,3680,3680,3680,3680,0
|
|
20240610,153400,91671375,3680,3680,3680,3680,0
|
|
20240610,153300,91671375,3680,3680,3680,3680,0
|
|
20240610,153200,91671375,3680,3680,3680,3680,0
|
|
20240610,153100,91671375,3680,3680,3680,3680,0
|
|
20240610,153000,91671375,3680,3680,3680,3680,243
|
|
20240610,152900,90777135,3660,3660,3660,3660,0
|
|
20240610,152800,90777135,3660,3660,3660,3660,0
|
|
20240610,152700,90777135,3660,3660,3660,3660,0
|
|
20240610,152600,90777135,3660,3660,3660,3660,0
|
|
20240610,152500,90777135,3660,3660,3660,3660,0
|
|
20240610,152400,90777135,3660,3660,3660,3660,0
|
|
20240610,152300,90777135,3660,3660,3660,3660,0
|
|
20240610,152200,90777135,3660,3660,3660,3660,0
|
|
20240610,152100,90777135,3660,3660,3660,3660,0
|
|
20240610,152000,90777135,3660,3660,3660,3660,0
|
|
20240610,151900,90777135,3660,3660,3660,3660,27
|
|
20240610,151800,90678315,3660,3660,3660,3660,0
|
|
20240610,151700,90678315,3660,3660,3660,3660,27
|
|
20240610,151600,90579495,3660,3660,3660,3660,137
|
|
20240610,151500,90078075,3665,3665,3665,3665,20
|
|
20240610,151400,90004775,3665,3665,3665,3665,25
|
|
20240610,151300,89913150,3665,3665,3665,3665,1
|
|
20240610,151200,89909485,3665,3665,3665,3665,1
|
|
20240610,151100,89905820,3665,3665,3665,3665,1
|
|
20240610,151000,89902155,3665,3665,3665,3665,1
|
|
20240610,150900,89898490,3665,3675,3675,3665,30
|
|
20240610,150800,89788250,3675,3670,3675,3660,177
|
|
20240610,150700,89138430,3675,3675,3675,3675,41
|
|
20240610,150600,88987755,3660,3660,3660,3660,1
|
|
20240610,150500,88984095,3675,3675,3675,3660,3
|
|
20240610,150400,88973085,3660,3660,3660,3660,1
|
|
20240610,150300,88969425,3660,3660,3660,3660,1
|
|
20240610,150200,88965765,3660,3660,3660,3660,1
|
|
20240610,150100,88962105,3660,3675,3675,3660,2
|
|
20240610,150000,88954770,3660,3660,3660,3660,1
|
|
20240610,145900,88951110,3670,3670,3670,3670,1
|
|
20240610,145800,88947440,3675,3670,3675,3670,2
|
|
20240610,145700,88940095,3670,3670,3670,3670,0
|
|
20240610,145600,88940095,3670,3670,3670,3670,0
|
|
20240610,145500,88940095,3670,3670,3670,3670,0
|
|
20240610,145400,88940095,3670,3670,3670,3670,0
|
|
20240610,145300,88940095,3670,3670,3670,3670,0
|
|
20240610,145200,88940095,3670,3670,3670,3670,0
|
|
20240610,145100,88940095,3670,3670,3670,3670,0
|
|
20240610,145000,88940095,3670,3670,3670,3670,48
|
|
20240610,144900,88763935,3670,3670,3670,3670,0
|
|
20240610,144800,88763935,3670,3670,3670,3670,0
|
|
20240610,144700,88763935,3670,3670,3670,3670,0
|
|
20240610,144600,88763935,3670,3670,3670,3670,0
|
|
20240610,144500,88763935,3670,3670,3670,3670,0
|
|
20240610,144400,88763935,3670,3670,3670,3670,0
|
|
20240610,144300,88763935,3670,3670,3670,3670,0
|
|
20240610,144200,88763935,3670,3670,3670,3670,0
|
|
20240610,144100,88763935,3670,3670,3670,3670,0
|
|
20240610,144000,88763935,3670,3670,3670,3670,0
|
|
20240610,143900,88763935,3670,3670,3670,3670,0
|
|
20240610,143800,88763935,3670,3670,3670,3670,0
|
|
20240610,143700,88763935,3670,3670,3670,3670,0
|
|
20240610,143600,88763935,3670,3670,3670,3670,0
|
|
20240610,143500,88763935,3670,3670,3670,3670,0
|
|
20240610,143400,88763935,3670,3670,3670,3670,0
|
|
20240610,143300,88763935,3670,3670,3670,3670,0
|
|
20240610,143200,88763935,3670,3670,3670,3670,0
|
|
20240610,143100,88763935,3670,3670,3670,3670,0
|
|
20240610,143000,88763935,3670,3670,3670,3670,93
|
|
20240610,142900,88422625,3675,3675,3675,3675,0
|
|
20240610,142800,88422625,3675,3675,3675,3675,0
|
|
20240610,142700,88422625,3675,3675,3675,3675,0
|
|
20240610,142600,88422625,3675,3675,3675,3675,0
|
|
20240610,142500,88422625,3675,3675,3675,3675,0
|
|
20240610,142400,88422625,3675,3675,3675,3675,0
|
|
20240610,142300,88422625,3675,3675,3675,3675,0
|
|
20240610,142200,88422625,3675,3675,3675,3675,0
|
|
20240610,142100,88422625,3675,3675,3675,3675,0
|
|
20240610,142000,88422625,3675,3675,3675,3675,0
|
|
20240610,141900,88422625,3675,3675,3675,3675,0
|
|
20240610,141800,88422625,3675,3675,3675,3675,0
|
|
20240610,141700,88422625,3675,3675,3675,3675,0
|
|
20240610,141600,88422625,3675,3675,3675,3675,0
|
|
20240610,141500,88422625,3675,3675,3675,3675,0
|
|
20240610,141400,88422625,3675,3675,3675,3675,0
|
|
20240610,141300,88422625,3675,3675,3675,3675,0
|
|
20240610,141200,88422625,3675,3675,3675,3675,89
|
|
20240610,141100,88095550,3675,3675,3675,3675,0
|
|
20240610,141000,88095550,3675,3675,3675,3675,0
|
|
20240610,140900,88095550,3675,3675,3675,3675,0
|
|
20240610,140800,88095550,3675,3675,3675,3675,0
|
|
20240610,140700,88095550,3675,3675,3675,3675,0
|
|
20240610,140600,88095550,3675,3675,3675,3675,0
|
|
20240610,140500,88095550,3675,3675,3675,3675,1
|
|
20240610,140400,88091875,3675,3675,3675,3675,10
|
|
20240610,140300,88055125,3675,3675,3675,3675,0
|
|
20240610,140200,88055125,3675,3675,3675,3675,0
|
|
20240610,140100,88055125,3675,3675,3675,3675,0
|
|
20240610,140000,88055125,3675,3675,3675,3675,0
|
|
20240610,135900,88055125,3675,3675,3675,3675,0
|
|
20240610,135800,88055125,3675,3675,3675,3675,0
|
|
20240610,135700,88055125,3675,3675,3675,3675,0
|
|
20240610,135600,88055125,3675,3675,3675,3675,0
|
|
20240610,135500,88055125,3675,3675,3675,3675,0
|
|
20240610,135400,88055125,3675,3675,3675,3675,0
|
|
20240610,135300,88055125,3675,3675,3675,3675,0
|
|
20240610,135200,88055125,3675,3675,3675,3675,0
|
|
20240610,135100,88055125,3675,3675,3675,3675,0
|
|
20240610,135000,88055125,3675,3675,3675,3675,0
|
|
20240610,134900,88055125,3675,3675,3675,3675,0
|
|
20240610,134800,88055125,3675,3675,3675,3675,239
|
|
20240610,134700,87176800,3660,3660,3660,3660,0
|
|
20240610,134600,87176800,3660,3660,3660,3660,0
|
|
20240610,134500,87176800,3660,3660,3660,3660,0
|
|
20240610,134400,87176800,3660,3660,3660,3660,0
|
|
20240610,134300,87176800,3660,3660,3660,3660,0
|
|
20240610,134200,87176800,3660,3660,3660,3660,0
|
|
20240610,134100,87176800,3660,3660,3660,3660,0
|
|
20240610,134000,87176800,3660,3660,3660,3660,0
|
|
20240610,133900,87176800,3660,3660,3660,3660,0
|
|
20240610,133800,87176800,3660,3660,3660,3660,0
|
|
20240610,133700,87176800,3660,3660,3660,3660,0
|
|
20240610,133600,87176800,3660,3660,3660,3660,0
|
|
20240610,133500,87176800,3660,3660,3660,3660,0
|
|
20240610,133400,87176800,3660,3660,3660,3660,0
|
|
20240610,133300,87176800,3660,3660,3660,3660,0
|
|
20240610,133200,87176800,3660,3660,3660,3660,0
|
|
20240610,133100,87176800,3660,3660,3660,3660,120
|
|
20240610,133000,86737600,3660,3660,3660,3660,0
|
|
20240610,132900,86737600,3660,3660,3660,3660,256
|
|
20240610,132800,85800640,3660,3660,3660,3660,1
|
|
20240610,132700,85796980,3660,3660,3660,3660,0
|
|
20240610,132600,85796980,3660,3660,3660,3660,0
|
|
20240610,132500,85796980,3660,3660,3660,3660,0
|
|
20240610,132400,85796980,3660,3660,3660,3660,0
|
|
20240610,132300,85796980,3660,3660,3660,3660,0
|
|
20240610,132200,85796980,3660,3660,3660,3660,0
|
|
20240610,132100,85796980,3660,3660,3660,3660,0
|
|
20240610,132000,85796980,3660,3660,3660,3660,0
|
|
20240610,131900,85796980,3660,3660,3660,3660,10
|
|
20240610,131800,85760380,3660,3660,3660,3660,0
|
|
20240610,131700,85760380,3660,3660,3660,3660,10
|
|
20240610,131600,85723780,3660,3660,3660,3660,14
|
|
20240610,131500,85672540,3660,3660,3660,3660,0
|
|
20240610,131400,85672540,3660,3660,3660,3660,4
|
|
20240610,131300,85657900,3660,3660,3660,3660,2
|
|
20240610,131200,85650580,3675,3675,3675,3675,38
|
|
20240610,131100,85510930,3680,3680,3680,3680,0
|
|
20240610,131000,85510930,3680,3680,3680,3680,0
|
|
20240610,130900,85510930,3680,3680,3680,3680,0
|
|
20240610,130800,85510930,3680,3680,3680,3680,0
|
|
20240610,130700,85510930,3680,3680,3680,3680,0
|
|
20240610,130600,85510930,3680,3680,3680,3680,0
|
|
20240610,130500,85510930,3680,3680,3680,3680,0
|
|
20240610,130400,85510930,3680,3680,3680,3680,0
|
|
20240610,130300,85510930,3680,3680,3680,3680,0
|
|
20240610,130200,85510930,3680,3680,3680,3680,0
|
|
20240610,130100,85510930,3680,3680,3680,3680,0
|
|
20240610,130000,85510930,3680,3680,3680,3680,0
|
|
20240610,125900,85510930,3680,3680,3680,3680,0
|
|
20240610,125800,85510930,3680,3660,3680,3655,501
|
|
20240610,125700,83677775,3685,3685,3685,3685,1
|
|
20240610,125600,83674090,3690,3690,3690,3690,0
|
|
20240610,125500,83674090,3690,3690,3690,3690,0
|
|
20240610,125400,83674090,3690,3690,3690,3690,0
|
|
20240610,125300,83674090,3690,3690,3690,3690,0
|
|
20240610,125200,83674090,3690,3690,3690,3690,1
|
|
20240610,125100,83670400,3660,3665,3665,3660,40
|
|
20240610,125000,83523945,3690,3690,3690,3690,0
|
|
20240610,124900,83523945,3690,3690,3690,3690,0
|
|
20240610,124800,83523945,3690,3690,3690,3690,0
|
|
20240610,124700,83523945,3690,3690,3690,3690,0
|
|
20240610,124600,83523945,3690,3690,3690,3690,5
|
|
20240610,124500,83505495,3690,3690,3690,3690,3
|
|
20240610,124400,83494425,3690,3690,3690,3690,0
|
|
20240610,124300,83494425,3690,3690,3690,3690,0
|
|
20240610,124200,83494425,3690,3690,3690,3690,0
|
|
20240610,124100,83494425,3690,3690,3690,3690,0
|
|
20240610,124000,83494425,3690,3690,3690,3690,0
|
|
20240610,123900,83494425,3690,3690,3690,3690,0
|
|
20240610,123800,83494425,3690,3680,3690,3680,800
|
|
20240610,123700,80542445,3680,3680,3690,3680,1006
|
|
20240610,123600,76835190,3680,3665,3680,3665,483
|
|
20240610,123500,75064980,3680,3680,3680,3680,10
|
|
20240610,123400,75028180,3685,3685,3685,3685,0
|
|
20240610,123300,75028180,3685,3685,3685,3685,0
|
|
20240610,123200,75028180,3685,3685,3685,3685,0
|
|
20240610,123100,75028180,3685,3685,3685,3685,0
|
|
20240610,123000,75028180,3685,3685,3685,3685,0
|
|
20240610,122900,75028180,3685,3685,3685,3685,0
|
|
20240610,122800,75028180,3685,3665,3685,3665,501
|
|
20240610,122700,73191995,3680,3680,3680,3680,0
|
|
20240610,122600,73191995,3680,3680,3680,3680,0
|
|
20240610,122500,73191995,3680,3680,3680,3680,1
|
|
20240610,122400,73188315,3690,3690,3690,3690,0
|
|
20240610,122300,73188315,3690,3690,3690,3690,0
|
|
20240610,122200,73188315,3690,3690,3690,3690,0
|
|
20240610,122100,73188315,3690,3680,3690,3665,240
|
|
20240610,122000,72308630,3690,3690,3690,3690,0
|
|
20240610,121900,72308630,3690,3690,3690,3690,0
|
|
20240610,121800,72308630,3690,3690,3690,3690,0
|
|
20240610,121700,72308630,3690,3690,3690,3690,0
|
|
20240610,121600,72308630,3690,3690,3690,3690,0
|
|
20240610,121500,72308630,3690,3690,3690,3690,0
|
|
20240610,121400,72308630,3690,3690,3690,3690,0
|
|
20240610,121300,72308630,3690,3690,3690,3690,842
|
|
20240610,121200,69201650,3690,3690,3690,3690,252
|
|
20240610,121100,68271770,3690,3690,3690,3690,0
|
|
20240610,121000,68271770,3690,3690,3690,3690,0
|
|
20240610,120900,68271770,3690,3690,3690,3690,0
|
|
20240610,120800,68271770,3690,3690,3690,3690,0
|
|
20240610,120700,68271770,3690,3690,3690,3690,0
|
|
20240610,120600,68271770,3690,3690,3695,3670,285
|
|
20240610,120500,67225715,3680,3680,3680,3680,30
|
|
20240610,120400,67115315,3700,3700,3700,3700,0
|
|
20240610,120300,67115315,3700,3700,3700,3700,0
|
|
20240610,120200,67115315,3700,3700,3700,3700,0
|
|
20240610,120100,67115315,3700,3700,3700,3700,0
|
|
20240610,120000,67115315,3700,3700,3700,3700,700
|
|
20240610,115900,64525315,3700,3700,3700,3665,5
|
|
20240610,115800,64506855,3695,3695,3695,3695,5
|
|
20240610,115700,64488380,3660,3660,3660,3660,0
|
|
20240610,115600,64488380,3660,3660,3660,3660,0
|
|
20240610,115500,64488380,3660,3660,3660,3660,0
|
|
20240610,115400,64488380,3660,3685,3700,3660,801
|
|
20240610,115300,61527680,3690,3690,3690,3690,0
|
|
20240610,115200,61527680,3690,3690,3690,3690,0
|
|
20240610,115100,61527680,3690,3680,3690,3680,167
|
|
20240610,115000,60912040,3695,3695,3695,3695,0
|
|
20240610,114900,60912040,3695,3695,3695,3695,0
|
|
20240610,114800,60912040,3695,3695,3695,3695,1
|
|
20240610,114700,60908345,3665,3665,3665,3665,0
|
|
20240610,114600,60908345,3665,3665,3665,3665,0
|
|
20240610,114500,60908345,3665,3665,3665,3665,0
|
|
20240610,114400,60908345,3665,3665,3665,3665,0
|
|
20240610,114300,60908345,3665,3665,3665,3665,2
|
|
20240610,114200,60901015,3695,3695,3695,3695,0
|
|
20240610,114100,60901015,3695,3690,3695,3690,2
|
|
20240610,114000,60893630,3700,3675,3700,3655,5
|
|
20240610,113900,60875210,3665,3685,3720,3665,2051
|
|
20240610,113800,53309075,3685,3640,3685,3640,1002
|
|
20240610,113700,49654120,3640,3640,3640,3640,0
|
|
20240610,113600,49654120,3640,3640,3640,3640,10
|
|
20240610,113500,49617720,3640,3635,3640,3635,3
|
|
20240610,113400,49606805,3640,3640,3640,3640,100
|
|
20240610,113300,49242805,3640,3640,3640,3640,0
|
|
20240610,113200,49242805,3640,3640,3640,3640,0
|
|
20240610,113100,49242805,3640,3640,3640,3640,0
|
|
20240610,113000,49242805,3640,3640,3640,3640,0
|
|
20240610,112900,49242805,3640,3640,3640,3640,25
|
|
20240610,112800,49151805,3640,3640,3640,3640,30
|
|
20240610,112700,49042605,3640,3640,3640,3640,0
|
|
20240610,112600,49042605,3640,3640,3640,3640,0
|
|
20240610,112500,49042605,3640,3640,3640,3640,0
|
|
20240610,112400,49042605,3640,3640,3640,3640,1
|
|
20240610,112300,49038965,3630,3630,3630,3630,0
|
|
20240610,112200,49038965,3630,3630,3630,3630,0
|
|
20240610,112100,49038965,3630,3630,3630,3630,0
|
|
20240610,112000,49038965,3630,3630,3630,3630,0
|
|
20240610,111900,49038965,3630,3630,3630,3630,0
|
|
20240610,111800,49038965,3630,3630,3630,3630,0
|
|
20240610,111700,49038965,3630,3630,3630,3630,100
|
|
20240610,111600,48675965,3635,3635,3635,3635,0
|
|
20240610,111500,48675965,3635,3635,3635,3635,0
|
|
20240610,111400,48675965,3635,3635,3635,3635,0
|
|
20240610,111300,48675965,3635,3635,3635,3635,50
|
|
20240610,111200,48494215,3635,3635,3635,3635,0
|
|
20240610,111100,48494215,3635,3635,3635,3635,0
|
|
20240610,111000,48494215,3635,3635,3635,3635,50
|
|
20240610,110900,48312465,3640,3640,3640,3640,0
|
|
20240610,110800,48312465,3640,3640,3640,3640,216
|
|
20240610,110700,47526225,3640,3640,3640,3640,0
|
|
20240610,110600,47526225,3640,3640,3640,3640,0
|
|
20240610,110500,47526225,3640,3640,3640,3640,0
|
|
20240610,110400,47526225,3640,3640,3640,3640,2000
|
|
20240610,110300,40246225,3635,3635,3635,3635,0
|
|
20240610,110200,40246225,3635,3635,3635,3635,0
|
|
20240610,110100,40246225,3635,3635,3635,3635,973
|
|
20240610,110000,36709370,3635,3635,3635,3635,3
|
|
20240610,105900,36698465,3635,3635,3635,3635,0
|
|
20240610,105800,36698465,3635,3635,3635,3635,2
|
|
20240610,105700,36691195,3635,3635,3635,3635,264
|
|
20240610,105600,35731555,3635,3635,3635,3635,2
|
|
20240610,105500,35724285,3635,3635,3635,3635,2
|
|
20240610,105400,35717015,3640,3640,3640,3640,16
|
|
20240610,105300,35658775,3635,3635,3635,3635,2
|
|
20240610,105200,35651505,3635,3635,3635,3635,3
|
|
20240610,105100,35640600,3635,3635,3635,3635,0
|
|
20240610,105000,35640600,3635,3635,3635,3635,2
|
|
20240610,104900,35633330,3635,3635,3635,3635,2
|
|
20240610,104800,35626060,3635,3635,3635,3635,100
|
|
20240610,104700,35262560,3635,3635,3635,3635,272
|
|
20240610,104600,34273840,3635,3635,3635,3635,2
|
|
20240610,104500,34266570,3635,3635,3635,3635,100
|
|
20240610,104400,33903070,3635,3640,3640,3635,16
|
|
20240610,104300,33844845,3635,3635,3635,3635,2
|
|
20240610,104200,33837575,3635,3635,3635,3635,0
|
|
20240610,104100,33837575,3635,3635,3635,3635,2
|
|
20240610,104000,33830305,3635,3635,3635,3635,2
|
|
20240610,103900,33823035,3640,3640,3640,3640,1
|
|
20240610,103800,33819395,3635,3635,3635,3635,3
|
|
20240610,103700,33808490,3635,3635,3635,3635,2
|
|
20240610,103600,33801220,3640,3640,3640,3640,1
|
|
20240610,103500,33797580,3635,3640,3640,3635,147
|
|
20240610,103400,33262510,3640,3640,3640,3640,2
|
|
20240610,103300,33255230,3640,3640,3640,3640,0
|
|
20240610,103200,33255230,3640,3645,3645,3640,4
|
|
20240610,103100,33240665,3640,3640,3640,3640,2
|
|
20240610,103000,33233385,3640,3640,3640,3640,0
|
|
20240610,102900,33233385,3640,3640,3640,3640,2
|
|
20240610,102800,33226105,3645,3645,3645,3645,11
|
|
20240610,102700,33186010,3640,3645,3645,3640,305
|
|
20240610,102600,32075805,3640,3640,3640,3640,2
|
|
20240610,102500,32068525,3645,3645,3645,3645,1
|
|
20240610,102400,32064880,3640,3645,3645,3640,12
|
|
20240610,102300,32021155,3645,3640,3645,3640,59
|
|
20240610,102200,31806385,3630,3630,3630,3630,0
|
|
20240610,102100,31806385,3630,3630,3630,3630,2
|
|
20240610,102000,31799125,3630,3630,3630,3630,2
|
|
20240610,101900,31791865,3630,3630,3630,3630,0
|
|
20240610,101800,31791865,3630,3630,3630,3630,524
|
|
20240610,101700,29889745,3630,3620,3630,3620,4
|
|
20240610,101600,29875245,3630,3630,3630,3630,1
|
|
20240610,101500,29871615,3620,3620,3620,3620,2
|
|
20240610,101400,29864375,3630,3620,3630,3620,3
|
|
20240610,101300,29853505,3630,3630,3630,3630,1
|
|
20240610,101200,29849875,3630,3620,3630,3620,4
|
|
20240610,101100,29835385,3630,3630,3630,3620,5
|
|
20240610,101000,29817255,3630,3630,3630,3630,1
|
|
20240610,100900,29813625,3620,3620,3620,3620,2
|
|
20240610,100800,29806385,3630,3620,3630,3620,12
|
|
20240610,100700,29762845,3630,3630,3630,3630,5
|
|
20240610,100600,29744695,3620,3630,3630,3620,5
|
|
20240610,100500,29726565,3620,3620,3620,3620,3
|
|
20240610,100400,29715705,3630,3630,3630,3630,1
|
|
20240610,100300,29712075,3620,3620,3620,3620,2
|
|
20240610,100200,29704835,3620,3620,3620,3620,2
|
|
20240610,100100,29697595,3630,3630,3630,3630,40
|
|
20240610,100000,29552395,3620,3630,3630,3620,44
|
|
20240610,095900,29392695,3620,3620,3620,3620,0
|
|
20240610,095800,29392695,3620,3630,3630,3620,53
|
|
20240610,095700,29200335,3630,3620,3630,3620,13
|
|
20240610,095600,29153165,3620,3620,3625,3620,437
|
|
20240610,095500,27571000,3620,3625,3625,3620,2108
|
|
20240610,095400,19929510,3625,3625,3625,3625,2
|
|
20240610,095300,19922260,3625,3625,3625,3625,0
|
|
20240610,095200,19922260,3625,3625,3625,3625,3
|
|
20240610,095100,19911385,3625,3625,3625,3625,2
|
|
20240610,095000,19904135,3625,3625,3625,3625,0
|
|
20240610,094900,19904135,3625,3625,3625,3625,2
|
|
20240610,094800,19896885,3625,3625,3625,3625,2
|
|
20240610,094700,19889635,3625,3625,3625,3625,511
|
|
20240610,094600,18037260,3625,3630,3630,3625,12
|
|
20240610,094500,17993710,3625,3625,3625,3625,69
|
|
20240610,094400,17743585,3625,3625,3625,3625,0
|
|
20240610,094300,17743585,3625,3625,3625,3625,2
|
|
20240610,094200,17736335,3625,3625,3625,3625,2
|
|
20240610,094100,17729085,3625,3625,3625,3625,0
|
|
20240610,094000,17729085,3625,3625,3625,3625,2
|
|
20240610,093900,17721835,3625,3630,3630,3625,4
|
|
20240610,093800,17707330,3630,3630,3630,3630,36
|
|
20240610,093700,17576650,3625,3630,3630,3625,9
|
|
20240610,093600,17544015,3625,3625,3625,3625,2
|
|
20240610,093500,17536765,3625,3625,3625,3625,0
|
|
20240610,093400,17536765,3625,3625,3625,3625,2
|
|
20240610,093300,17529515,3630,3625,3630,3625,24
|
|
20240610,093200,17442410,3625,3625,3625,3625,0
|
|
20240610,093100,17442410,3625,3625,3625,3625,32
|
|
20240610,093000,17326410,3630,3625,3630,3625,42
|
|
20240610,092900,17173960,3625,3625,3625,3625,200
|
|
20240610,092800,16448960,3625,3630,3630,3625,19
|
|
20240610,092700,16380000,3630,3630,3630,3630,3
|
|
20240610,092600,16369110,3630,3630,3630,3625,6
|
|
20240610,092500,16347340,3625,3625,3625,3625,3
|
|
20240610,092400,16336465,3630,3625,3630,3625,86
|
|
20240610,092300,16024500,3625,3630,3630,3625,202
|
|
20240610,092200,15291690,3630,3630,3630,3630,2
|
|
20240610,092100,15284430,3630,3630,3630,3630,0
|
|
20240610,092000,15284430,3630,3630,3630,3630,2
|
|
20240610,091900,15277170,3630,3630,3630,3630,3
|
|
20240610,091800,15266280,3630,3630,3630,3630,43
|
|
20240610,091700,15110190,3625,3625,3625,3625,2
|
|
20240610,091600,15102940,3630,3625,3630,3625,19
|
|
20240610,091500,15033980,3630,3625,3630,3625,517
|
|
20240610,091400,13158770,3630,3630,3630,3625,13
|
|
20240610,091300,13111590,3625,3625,3625,3625,3
|
|
20240610,091200,13100715,3625,3625,3625,3625,0
|
|
20240610,091100,13100715,3625,3620,3625,3620,5
|
|
20240610,091000,13082600,3620,3630,3630,3620,97
|
|
20240610,090900,12730510,3630,3630,3630,3630,19
|
|
20240610,090800,12661540,3630,3635,3635,3630,11
|
|
20240610,090700,12621565,3650,3625,3650,3610,462
|
|
20240610,090600,10948395,3620,3620,3620,3620,0
|
|
20240610,090500,10948395,3620,3620,3620,3620,1942
|
|
20240610,090400,3918355,3625,3625,3625,3625,2
|
|
20240610,090300,3911105,3630,3630,3630,3630,60
|
|
20240610,090200,3693305,3630,3635,3640,3630,203
|
|
20240610,090100,2956365,3640,3645,3650,3640,784
|
|
20240610,090000,102200,3650,3650,3650,3650,28
|