585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,184200,62306220,3655,3655,3655,3655,141
|
|
20240613,184100,62306220,3655,3655,3655,3655,0
|
|
20240613,184000,62306220,3655,3655,3655,3655,0
|
|
20240613,183900,62306220,3655,3655,3655,3655,0
|
|
20240613,183800,62306220,3655,3655,3655,3655,0
|
|
20240613,183700,62306220,3655,3655,3655,3655,0
|
|
20240613,183600,62306220,3655,3655,3655,3655,0
|
|
20240613,183500,62306220,3655,3655,3655,3655,0
|
|
20240613,183400,62306220,3655,3655,3655,3655,0
|
|
20240613,183300,62306220,3655,3655,3655,3655,0
|
|
20240613,183200,62306220,3655,3655,3655,3655,0
|
|
20240613,183100,62306220,3655,3655,3655,3655,0
|
|
20240613,183000,62306220,3655,3655,3655,3655,0
|
|
20240613,182900,62306220,3655,3655,3655,3655,0
|
|
20240613,182800,62306220,3655,3655,3655,3655,0
|
|
20240613,182700,62306220,3655,3655,3655,3655,0
|
|
20240613,182600,62306220,3655,3655,3655,3655,0
|
|
20240613,182500,62306220,3655,3655,3655,3655,0
|
|
20240613,182400,62306220,3655,3655,3655,3655,0
|
|
20240613,182300,62306220,3655,3655,3655,3655,0
|
|
20240613,182200,62306220,3655,3655,3655,3655,0
|
|
20240613,182100,62306220,3655,3655,3655,3655,0
|
|
20240613,182000,62306220,3655,3655,3655,3655,0
|
|
20240613,181900,62306220,3655,3655,3655,3655,0
|
|
20240613,181800,62306220,3655,3655,3655,3655,0
|
|
20240613,181700,62306220,3655,3655,3655,3655,0
|
|
20240613,181600,62306220,3655,3655,3655,3655,0
|
|
20240613,181500,62306220,3655,3655,3655,3655,0
|
|
20240613,181400,62306220,3655,3655,3655,3655,0
|
|
20240613,181300,62306220,3655,3655,3655,3655,0
|
|
20240613,181200,62306220,3655,3655,3655,3655,141
|
|
20240613,181100,62306220,3655,3655,3655,3655,0
|
|
20240613,181000,62306220,3655,3655,3655,3655,0
|
|
20240613,180900,62306220,3655,3655,3655,3655,0
|
|
20240613,180800,62306220,3655,3655,3655,3655,0
|
|
20240613,180700,62306220,3655,3655,3655,3655,0
|
|
20240613,180600,62306220,3655,3655,3655,3655,0
|
|
20240613,180500,62306220,3655,3655,3655,3655,0
|
|
20240613,180400,62306220,3655,3655,3655,3655,0
|
|
20240613,180300,62306220,3655,3655,3655,3655,0
|
|
20240613,180200,62306220,3655,3655,3655,3655,0
|
|
20240613,180100,62306220,3655,3655,3655,3655,0
|
|
20240613,180000,62306220,3655,3655,3655,3655,0
|
|
20240613,175900,62306220,3655,3655,3655,3655,0
|
|
20240613,175800,62306220,3655,3655,3655,3655,0
|
|
20240613,175700,62306220,3655,3655,3655,3655,0
|
|
20240613,175600,62306220,3655,3655,3655,3655,0
|
|
20240613,175500,62306220,3655,3655,3655,3655,0
|
|
20240613,175400,62306220,3655,3655,3655,3655,0
|
|
20240613,175300,62306220,3655,3655,3655,3655,0
|
|
20240613,175200,62306220,3655,3655,3655,3655,0
|
|
20240613,175100,62306220,3655,3655,3655,3655,0
|
|
20240613,175000,62306220,3655,3655,3655,3655,0
|
|
20240613,174900,62306220,3655,3655,3655,3655,0
|
|
20240613,174800,62306220,3655,3655,3655,3655,0
|
|
20240613,174700,62306220,3655,3655,3655,3655,0
|
|
20240613,174600,62306220,3655,3655,3655,3655,0
|
|
20240613,174500,62306220,3655,3655,3655,3655,0
|
|
20240613,174400,62306220,3655,3655,3655,3655,0
|
|
20240613,174300,62306220,3655,3655,3655,3655,0
|
|
20240613,174200,62306220,3655,3655,3655,3655,141
|
|
20240613,174100,62306220,3655,3655,3655,3655,0
|
|
20240613,174000,62306220,3655,3655,3655,3655,0
|
|
20240613,173900,62306220,3655,3655,3655,3655,0
|
|
20240613,173800,62306220,3655,3655,3655,3655,0
|
|
20240613,173700,62306220,3655,3655,3655,3655,0
|
|
20240613,173600,62306220,3655,3655,3655,3655,0
|
|
20240613,173500,62306220,3655,3655,3655,3655,0
|
|
20240613,173400,62306220,3655,3655,3655,3655,0
|
|
20240613,173300,62306220,3655,3655,3655,3655,0
|
|
20240613,173200,62306220,3655,3655,3655,3655,0
|
|
20240613,173100,62306220,3655,3655,3655,3655,0
|
|
20240613,173000,62306220,3655,3655,3655,3655,0
|
|
20240613,172900,62306220,3655,3655,3655,3655,0
|
|
20240613,172800,62306220,3655,3655,3655,3655,0
|
|
20240613,172700,62306220,3655,3655,3655,3655,0
|
|
20240613,172600,62306220,3655,3655,3655,3655,0
|
|
20240613,172500,62306220,3655,3655,3655,3655,0
|
|
20240613,172400,62306220,3655,3655,3655,3655,0
|
|
20240613,172300,62306220,3655,3655,3655,3655,0
|
|
20240613,172200,62306220,3655,3655,3655,3655,0
|
|
20240613,172100,62306220,3655,3655,3655,3655,0
|
|
20240613,172000,62306220,3655,3655,3655,3655,0
|
|
20240613,171900,62306220,3655,3655,3655,3655,0
|
|
20240613,171800,62306220,3655,3655,3655,3655,0
|
|
20240613,171700,62306220,3655,3655,3655,3655,0
|
|
20240613,171600,62306220,3655,3655,3655,3655,0
|
|
20240613,171500,62306220,3655,3655,3655,3655,0
|
|
20240613,171400,62306220,3655,3655,3655,3655,0
|
|
20240613,171300,62306220,3655,3655,3655,3655,0
|
|
20240613,171200,62306220,3655,3655,3655,3655,141
|
|
20240613,171100,62306220,3655,3655,3655,3655,0
|
|
20240613,171000,62306220,3655,3655,3655,3655,0
|
|
20240613,170900,62306220,3655,3655,3655,3655,0
|
|
20240613,170800,62306220,3655,3655,3655,3655,0
|
|
20240613,170700,62306220,3655,3655,3655,3655,0
|
|
20240613,170600,62306220,3655,3655,3655,3655,0
|
|
20240613,170500,62306220,3655,3655,3655,3655,0
|
|
20240613,170400,62306220,3655,3655,3655,3655,0
|
|
20240613,170300,62306220,3655,3655,3655,3655,0
|
|
20240613,170200,62306220,3655,3655,3655,3655,0
|
|
20240613,170100,62306220,3655,3655,3655,3655,0
|
|
20240613,170000,62306220,3655,3655,3655,3655,0
|
|
20240613,165900,62306220,3655,3655,3655,3655,0
|
|
20240613,165800,62306220,3655,3655,3655,3655,0
|
|
20240613,165700,62306220,3655,3655,3655,3655,0
|
|
20240613,165600,62306220,3655,3655,3655,3655,0
|
|
20240613,165500,62306220,3655,3655,3655,3655,0
|
|
20240613,165400,62306220,3655,3655,3655,3655,0
|
|
20240613,165300,62306220,3655,3655,3655,3655,0
|
|
20240613,165200,62306220,3655,3655,3655,3655,0
|
|
20240613,165100,62306220,3655,3655,3655,3655,0
|
|
20240613,165000,62306220,3655,3655,3655,3655,0
|
|
20240613,164900,62306220,3655,3655,3655,3655,0
|
|
20240613,164800,62306220,3655,3655,3655,3655,0
|
|
20240613,164700,62306220,3655,3655,3655,3655,0
|
|
20240613,164600,62306220,3655,3655,3655,3655,0
|
|
20240613,164500,62306220,3655,3655,3655,3655,0
|
|
20240613,164400,62306220,3655,3655,3655,3655,0
|
|
20240613,164300,62306220,3655,3655,3655,3655,0
|
|
20240613,164200,62306220,3655,3655,3655,3655,141
|
|
20240613,164100,62306220,3655,3655,3655,3655,0
|
|
20240613,164000,62306220,3655,3655,3655,3655,0
|
|
20240613,163900,62306220,3655,3655,3655,3655,0
|
|
20240613,163800,62306220,3655,3655,3655,3655,0
|
|
20240613,163700,62306220,3655,3655,3655,3655,0
|
|
20240613,163600,62306220,3655,3655,3655,3655,0
|
|
20240613,163500,62306220,3655,3655,3655,3655,0
|
|
20240613,163400,62306220,3655,3655,3655,3655,0
|
|
20240613,163300,62306220,3655,3655,3655,3655,0
|
|
20240613,163200,62306220,3655,3655,3655,3655,0
|
|
20240613,163100,62306220,3655,3655,3655,3655,0
|
|
20240613,163000,62306220,3655,3655,3655,3655,0
|
|
20240613,162900,62306220,3655,3655,3655,3655,0
|
|
20240613,162800,62306220,3655,3655,3655,3655,0
|
|
20240613,162700,62306220,3655,3655,3655,3655,0
|
|
20240613,162600,62306220,3655,3655,3655,3655,0
|
|
20240613,162500,62306220,3655,3655,3655,3655,0
|
|
20240613,162400,62306220,3655,3655,3655,3655,0
|
|
20240613,162300,62306220,3655,3655,3655,3655,0
|
|
20240613,162200,62306220,3655,3655,3655,3655,0
|
|
20240613,162100,62306220,3655,3655,3655,3655,0
|
|
20240613,162000,62306220,3655,3655,3655,3655,0
|
|
20240613,161900,62306220,3655,3655,3655,3655,0
|
|
20240613,161800,62306220,3655,3655,3655,3655,0
|
|
20240613,161700,62306220,3655,3655,3655,3655,0
|
|
20240613,161600,62306220,3655,3655,3655,3655,0
|
|
20240613,161500,62306220,3655,3655,3655,3655,0
|
|
20240613,161400,62306220,3655,3655,3655,3655,0
|
|
20240613,161300,62306220,3655,3655,3655,3655,0
|
|
20240613,161200,62306220,3655,3655,3655,3655,141
|
|
20240613,161100,62306220,3655,3655,3655,3655,0
|
|
20240613,161000,62306220,3655,3655,3655,3655,0
|
|
20240613,160900,62306220,3655,3655,3655,3655,0
|
|
20240613,160800,62306220,3655,3655,3655,3655,0
|
|
20240613,160700,62306220,3655,3655,3655,3655,0
|
|
20240613,160600,62306220,3655,3655,3655,3655,0
|
|
20240613,160500,62306220,3655,3655,3655,3655,0
|
|
20240613,160400,62306220,3655,3655,3655,3655,0
|
|
20240613,160300,62306220,3655,3655,3655,3655,0
|
|
20240613,160200,62306220,3655,3655,3655,3655,0
|
|
20240613,160100,62306220,3655,3655,3655,3655,0
|
|
20240613,160000,62306220,3655,3655,3655,3655,0
|
|
20240613,155900,62306220,3655,3655,3655,3655,0
|
|
20240613,155800,62306220,3655,3655,3655,3655,0
|
|
20240613,155700,62306220,3655,3655,3655,3655,0
|
|
20240613,155600,62306220,3655,3655,3655,3655,0
|
|
20240613,155500,62306220,3655,3655,3655,3655,0
|
|
20240613,155400,62306220,3655,3655,3655,3655,0
|
|
20240613,155300,62306220,3655,3655,3655,3655,0
|
|
20240613,155200,62306220,3655,3655,3655,3655,0
|
|
20240613,155100,62306220,3655,3655,3655,3655,0
|
|
20240613,155000,62306220,3655,3655,3655,3655,0
|
|
20240613,154900,62306220,3655,3655,3655,3655,0
|
|
20240613,154800,62306220,3655,3655,3655,3655,0
|
|
20240613,154700,62306220,3655,3655,3655,3655,0
|
|
20240613,154600,62306220,3655,3655,3655,3655,0
|
|
20240613,154500,62306220,3655,3655,3655,3655,0
|
|
20240613,154400,62306220,3655,3655,3655,3655,0
|
|
20240613,154300,62306220,3655,3655,3655,3655,0
|
|
20240613,154200,62306220,3655,3655,3655,3655,141
|
|
20240613,154100,62306220,3655,3655,3655,3655,0
|
|
20240613,154000,62306220,3655,3655,3655,3655,0
|
|
20240613,153900,62306220,3655,3655,3655,3655,0
|
|
20240613,153800,62306220,3655,3655,3655,3655,0
|
|
20240613,153700,62306220,3655,3655,3655,3655,0
|
|
20240613,153600,62306220,3655,3655,3655,3655,0
|
|
20240613,153500,62306220,3655,3655,3655,3655,0
|
|
20240613,153400,62306220,3655,3655,3655,3655,0
|
|
20240613,153300,62306220,3655,3655,3655,3655,0
|
|
20240613,153200,62306220,3655,3655,3655,3655,0
|
|
20240613,153100,62306220,3655,3655,3655,3655,0
|
|
20240613,153000,62306220,3655,3655,3655,3655,141
|
|
20240613,152900,61790865,3655,3655,3655,3655,0
|
|
20240613,152800,61790865,3655,3655,3655,3655,0
|
|
20240613,152700,61790865,3655,3655,3655,3655,0
|
|
20240613,152600,61790865,3655,3655,3655,3655,0
|
|
20240613,152500,61790865,3655,3655,3655,3655,0
|
|
20240613,152400,61790865,3655,3655,3655,3655,0
|
|
20240613,152300,61790865,3655,3655,3655,3655,0
|
|
20240613,152200,61790865,3655,3655,3655,3655,0
|
|
20240613,152100,61790865,3655,3655,3655,3655,0
|
|
20240613,152000,61790865,3655,3655,3655,3655,0
|
|
20240613,151900,61790865,3655,3655,3655,3655,0
|
|
20240613,151800,61790865,3655,3655,3655,3655,0
|
|
20240613,151700,61790865,3655,3655,3655,3655,0
|
|
20240613,151600,61790865,3655,3655,3655,3655,1
|
|
20240613,151500,61787210,3645,3645,3645,3645,161
|
|
20240613,151400,61200365,3650,3650,3650,3650,0
|
|
20240613,151300,61200365,3650,3650,3650,3650,64
|
|
20240613,151200,60966765,3650,3650,3650,3650,6
|
|
20240613,151100,60944865,3655,3655,3655,3655,0
|
|
20240613,151000,60944865,3655,3655,3655,3655,1
|
|
20240613,150900,60941210,3650,3650,3650,3650,0
|
|
20240613,150800,60941210,3650,3650,3650,3650,8
|
|
20240613,150700,60912010,3650,3650,3650,3650,5
|
|
20240613,150600,60893760,3650,3650,3650,3650,1269
|
|
20240613,150500,56261910,3650,3650,3650,3650,10
|
|
20240613,150400,56225410,3650,3650,3650,3650,0
|
|
20240613,150300,56225410,3650,3650,3650,3650,0
|
|
20240613,150200,56225410,3650,3650,3650,3650,20
|
|
20240613,150100,56152410,3650,3650,3650,3650,500
|
|
20240613,150000,54327410,3650,3650,3650,3650,0
|
|
20240613,145900,54327410,3650,3650,3650,3650,0
|
|
20240613,145800,54327410,3650,3650,3650,3650,0
|
|
20240613,145700,54327410,3650,3650,3650,3650,0
|
|
20240613,145600,54327410,3650,3650,3650,3650,0
|
|
20240613,145500,54327410,3650,3650,3650,3650,0
|
|
20240613,145400,54327410,3650,3650,3650,3650,30
|
|
20240613,145300,54217910,3650,3650,3650,3650,0
|
|
20240613,145200,54217910,3650,3650,3650,3650,0
|
|
20240613,145100,54217910,3650,3650,3650,3650,0
|
|
20240613,145000,54217910,3650,3650,3650,3650,32
|
|
20240613,144900,54101110,3645,3645,3645,3645,0
|
|
20240613,144800,54101110,3645,3645,3645,3645,0
|
|
20240613,144700,54101110,3645,3645,3645,3645,0
|
|
20240613,144600,54101110,3645,3645,3645,3645,566
|
|
20240613,144500,52038040,3650,3650,3650,3650,31
|
|
20240613,144400,51924890,3650,3650,3650,3650,5
|
|
20240613,144300,51906640,3650,3650,3650,3650,10
|
|
20240613,144200,51870140,3650,3650,3650,3650,0
|
|
20240613,144100,51870140,3650,3650,3650,3650,0
|
|
20240613,144000,51870140,3650,3650,3650,3650,0
|
|
20240613,143900,51870140,3650,3650,3650,3650,2
|
|
20240613,143800,51862840,3655,3655,3655,3655,0
|
|
20240613,143700,51862840,3655,3655,3655,3655,0
|
|
20240613,143600,51862840,3655,3655,3655,3655,0
|
|
20240613,143500,51862840,3655,3655,3655,3655,0
|
|
20240613,143400,51862840,3655,3655,3655,3655,0
|
|
20240613,143300,51862840,3655,3655,3655,3655,0
|
|
20240613,143200,51862840,3655,3655,3655,3655,1
|
|
20240613,143100,51859185,3655,3655,3655,3655,0
|
|
20240613,143000,51859185,3655,3655,3655,3655,0
|
|
20240613,142900,51859185,3655,3655,3655,3655,0
|
|
20240613,142800,51859185,3655,3655,3655,3655,0
|
|
20240613,142700,51859185,3655,3655,3655,3655,0
|
|
20240613,142600,51859185,3655,3655,3655,3655,64
|
|
20240613,142500,51625265,3650,3650,3650,3650,0
|
|
20240613,142400,51625265,3650,3650,3650,3650,0
|
|
20240613,142300,51625265,3650,3650,3650,3650,0
|
|
20240613,142200,51625265,3650,3650,3650,3650,0
|
|
20240613,142100,51625265,3650,3650,3650,3650,0
|
|
20240613,142000,51625265,3650,3650,3650,3650,0
|
|
20240613,141900,51625265,3650,3650,3650,3650,0
|
|
20240613,141800,51625265,3650,3650,3650,3650,2
|
|
20240613,141700,51617965,3650,3650,3650,3650,0
|
|
20240613,141600,51617965,3650,3650,3650,3650,10
|
|
20240613,141500,51581465,3650,3650,3650,3650,0
|
|
20240613,141400,51581465,3650,3650,3650,3650,0
|
|
20240613,141300,51581465,3650,3650,3650,3650,0
|
|
20240613,141200,51581465,3650,3650,3650,3650,22
|
|
20240613,141100,51501165,3645,3645,3645,3645,0
|
|
20240613,141000,51501165,3645,3645,3645,3645,0
|
|
20240613,140900,51501165,3645,3645,3645,3645,150
|
|
20240613,140800,50954415,3650,3650,3650,3650,0
|
|
20240613,140700,50954415,3650,3650,3650,3650,0
|
|
20240613,140600,50954415,3650,3650,3650,3650,290
|
|
20240613,140500,49895915,3650,3650,3650,3650,0
|
|
20240613,140400,49895915,3650,3650,3650,3650,10
|
|
20240613,140300,49859415,3655,3655,3655,3655,0
|
|
20240613,140200,49859415,3655,3655,3655,3655,0
|
|
20240613,140100,49859415,3655,3655,3655,3655,0
|
|
20240613,140000,49859415,3655,3655,3655,3655,0
|
|
20240613,135900,49859415,3655,3655,3655,3655,0
|
|
20240613,135800,49859415,3655,3655,3655,3655,0
|
|
20240613,135700,49859415,3655,3655,3655,3655,0
|
|
20240613,135600,49859415,3655,3650,3655,3650,201
|
|
20240613,135500,49125760,3650,3650,3650,3650,0
|
|
20240613,135400,49125760,3650,3650,3650,3650,0
|
|
20240613,135300,49125760,3650,3650,3650,3650,0
|
|
20240613,135200,49125760,3650,3650,3650,3650,0
|
|
20240613,135100,49125760,3650,3650,3650,3650,0
|
|
20240613,135000,49125760,3650,3650,3650,3650,30
|
|
20240613,134900,49016260,3650,3650,3650,3650,20
|
|
20240613,134800,48943260,3650,3650,3650,3650,0
|
|
20240613,134700,48943260,3650,3650,3650,3650,11
|
|
20240613,134600,48903110,3650,3650,3650,3650,0
|
|
20240613,134500,48903110,3650,3650,3650,3650,1
|
|
20240613,134400,48899460,3650,3650,3650,3650,1
|
|
20240613,134300,48895810,3655,3655,3655,3655,0
|
|
20240613,134200,48895810,3655,3655,3655,3655,42
|
|
20240613,134100,48742300,3650,3650,3650,3650,5267
|
|
20240613,134000,29517750,3660,3660,3660,3660,0
|
|
20240613,133900,29517750,3660,3660,3660,3660,0
|
|
20240613,133800,29517750,3660,3660,3660,3660,0
|
|
20240613,133700,29517750,3660,3660,3660,3660,0
|
|
20240613,133600,29517750,3660,3660,3660,3660,0
|
|
20240613,133500,29517750,3660,3660,3660,3660,0
|
|
20240613,133400,29517750,3660,3660,3660,3660,1
|
|
20240613,133300,29514090,3655,3655,3655,3655,0
|
|
20240613,133200,29514090,3655,3655,3655,3655,50
|
|
20240613,133100,29331340,3660,3660,3660,3660,0
|
|
20240613,133000,29331340,3660,3660,3660,3660,0
|
|
20240613,132900,29331340,3660,3660,3660,3660,0
|
|
20240613,132800,29331340,3660,3660,3660,3660,0
|
|
20240613,132700,29331340,3660,3660,3660,3660,0
|
|
20240613,132600,29331340,3660,3660,3660,3660,0
|
|
20240613,132500,29331340,3660,3660,3660,3660,1
|
|
20240613,132400,29327680,3650,3650,3650,3650,996
|
|
20240613,132300,25692280,3660,3660,3660,3660,0
|
|
20240613,132200,25692280,3660,3660,3660,3660,1
|
|
20240613,132100,25688620,3650,3650,3650,3650,0
|
|
20240613,132000,25688620,3650,3650,3650,3650,9
|
|
20240613,131900,25655770,3660,3660,3660,3660,0
|
|
20240613,131800,25655770,3660,3660,3660,3660,0
|
|
20240613,131700,25655770,3660,3660,3660,3660,0
|
|
20240613,131600,25655770,3660,3660,3660,3660,0
|
|
20240613,131500,25655770,3660,3660,3660,3660,0
|
|
20240613,131400,25655770,3660,3660,3660,3660,0
|
|
20240613,131300,25655770,3660,3660,3660,3660,0
|
|
20240613,131200,25655770,3660,3660,3660,3660,0
|
|
20240613,131100,25655770,3660,3660,3660,3660,0
|
|
20240613,131000,25655770,3660,3660,3660,3660,0
|
|
20240613,130900,25655770,3660,3660,3660,3660,0
|
|
20240613,130800,25655770,3660,3660,3660,3660,0
|
|
20240613,130700,25655770,3660,3660,3660,3660,0
|
|
20240613,130600,25655770,3660,3660,3660,3660,10
|
|
20240613,130500,25619170,3660,3660,3660,3660,0
|
|
20240613,130400,25619170,3660,3660,3660,3660,0
|
|
20240613,130300,25619170,3660,3660,3660,3660,0
|
|
20240613,130200,25619170,3660,3660,3660,3660,1
|
|
20240613,130100,25615510,3655,3655,3655,3655,0
|
|
20240613,130000,25615510,3655,3655,3655,3655,0
|
|
20240613,125900,25615510,3655,3655,3655,3655,0
|
|
20240613,125800,25615510,3655,3655,3655,3655,0
|
|
20240613,125700,25615510,3655,3655,3655,3655,0
|
|
20240613,125600,25615510,3655,3655,3655,3655,0
|
|
20240613,125500,25615510,3655,3655,3655,3655,0
|
|
20240613,125400,25615510,3655,3655,3655,3655,0
|
|
20240613,125300,25615510,3655,3655,3655,3655,0
|
|
20240613,125200,25615510,3655,3655,3655,3655,0
|
|
20240613,125100,25615510,3655,3655,3655,3655,0
|
|
20240613,125000,25615510,3655,3655,3655,3655,0
|
|
20240613,124900,25615510,3655,3655,3655,3655,0
|
|
20240613,124800,25615510,3655,3655,3655,3655,0
|
|
20240613,124700,25615510,3655,3655,3655,3655,0
|
|
20240613,124600,25615510,3655,3660,3660,3655,526
|
|
20240613,124500,23692975,3660,3660,3660,3660,0
|
|
20240613,124400,23692975,3660,3660,3660,3660,0
|
|
20240613,124300,23692975,3660,3660,3660,3660,0
|
|
20240613,124200,23692975,3660,3660,3660,3660,0
|
|
20240613,124100,23692975,3660,3660,3660,3660,0
|
|
20240613,124000,23692975,3660,3660,3660,3660,0
|
|
20240613,123900,23692975,3660,3660,3660,3660,1
|
|
20240613,123800,23689315,3655,3655,3655,3655,0
|
|
20240613,123700,23689315,3655,3655,3655,3655,0
|
|
20240613,123600,23689315,3655,3655,3655,3655,0
|
|
20240613,123500,23689315,3655,3655,3655,3655,0
|
|
20240613,123400,23689315,3655,3655,3655,3655,0
|
|
20240613,123300,23689315,3655,3655,3655,3655,9
|
|
20240613,123200,23656420,3660,3660,3660,3660,0
|
|
20240613,123100,23656420,3660,3660,3660,3660,1
|
|
20240613,123000,23652760,3655,3655,3655,3655,0
|
|
20240613,122900,23652760,3655,3655,3655,3655,0
|
|
20240613,122800,23652760,3655,3655,3655,3655,226
|
|
20240613,122700,22826730,3655,3655,3655,3655,0
|
|
20240613,122600,22826730,3655,3655,3655,3655,0
|
|
20240613,122500,22826730,3655,3655,3655,3655,0
|
|
20240613,122400,22826730,3655,3655,3655,3655,900
|
|
20240613,122300,19537230,3655,3655,3655,3655,0
|
|
20240613,122200,19537230,3655,3655,3655,3655,0
|
|
20240613,122100,19537230,3655,3655,3655,3655,0
|
|
20240613,122000,19537230,3655,3655,3655,3655,0
|
|
20240613,121900,19537230,3655,3655,3655,3655,695
|
|
20240613,121800,16997005,3660,3660,3660,3660,1
|
|
20240613,121700,16993345,3655,3655,3655,3655,0
|
|
20240613,121600,16993345,3655,3655,3655,3655,0
|
|
20240613,121500,16993345,3655,3655,3655,3655,0
|
|
20240613,121400,16993345,3655,3655,3655,3655,0
|
|
20240613,121300,16993345,3655,3655,3655,3655,0
|
|
20240613,121200,16993345,3655,3655,3655,3655,0
|
|
20240613,121100,16993345,3655,3655,3655,3655,30
|
|
20240613,121000,16883695,3660,3660,3660,3660,0
|
|
20240613,120900,16883695,3660,3660,3660,3660,14
|
|
20240613,120800,16832455,3660,3660,3660,3660,30
|
|
20240613,120700,16722655,3660,3660,3660,3660,0
|
|
20240613,120600,16722655,3660,3660,3660,3660,0
|
|
20240613,120500,16722655,3660,3660,3660,3660,0
|
|
20240613,120400,16722655,3660,3660,3660,3660,0
|
|
20240613,120300,16722655,3660,3660,3660,3660,0
|
|
20240613,120200,16722655,3660,3660,3660,3660,0
|
|
20240613,120100,16722655,3660,3660,3660,3660,0
|
|
20240613,120000,16722655,3660,3660,3660,3660,0
|
|
20240613,115900,16722655,3660,3660,3660,3660,0
|
|
20240613,115800,16722655,3660,3660,3660,3660,0
|
|
20240613,115700,16722655,3660,3660,3660,3660,1
|
|
20240613,115600,16718995,3655,3655,3655,3655,0
|
|
20240613,115500,16718995,3655,3655,3655,3655,1
|
|
20240613,115400,16715340,3660,3660,3660,3660,0
|
|
20240613,115300,16715340,3660,3660,3660,3660,0
|
|
20240613,115200,16715340,3660,3660,3660,3660,0
|
|
20240613,115100,16715340,3660,3660,3660,3660,0
|
|
20240613,115000,16715340,3660,3660,3660,3660,0
|
|
20240613,114900,16715340,3660,3660,3660,3660,0
|
|
20240613,114800,16715340,3660,3660,3660,3660,0
|
|
20240613,114700,16715340,3660,3660,3660,3660,0
|
|
20240613,114600,16715340,3660,3660,3660,3660,5
|
|
20240613,114500,16697040,3650,3650,3650,3650,0
|
|
20240613,114400,16697040,3650,3650,3650,3650,0
|
|
20240613,114300,16697040,3650,3650,3650,3650,0
|
|
20240613,114200,16697040,3650,3650,3650,3650,0
|
|
20240613,114100,16697040,3650,3650,3650,3650,0
|
|
20240613,114000,16697040,3650,3650,3650,3650,0
|
|
20240613,113900,16697040,3650,3650,3650,3650,0
|
|
20240613,113800,16697040,3650,3650,3650,3650,50
|
|
20240613,113700,16514540,3660,3660,3660,3660,0
|
|
20240613,113600,16514540,3660,3660,3660,3660,0
|
|
20240613,113500,16514540,3660,3660,3660,3660,0
|
|
20240613,113400,16514540,3660,3660,3660,3660,0
|
|
20240613,113300,16514540,3660,3660,3660,3660,0
|
|
20240613,113200,16514540,3660,3660,3660,3660,200
|
|
20240613,113100,15782540,3660,3660,3660,3660,0
|
|
20240613,113000,15782540,3660,3660,3660,3660,0
|
|
20240613,112900,15782540,3660,3660,3660,3660,0
|
|
20240613,112800,15782540,3660,3660,3660,3660,0
|
|
20240613,112700,15782540,3660,3660,3660,3660,1
|
|
20240613,112600,15778880,3655,3655,3655,3655,0
|
|
20240613,112500,15778880,3655,3655,3655,3655,0
|
|
20240613,112400,15778880,3655,3655,3655,3655,206
|
|
20240613,112300,15025950,3660,3660,3660,3660,0
|
|
20240613,112200,15025950,3660,3660,3660,3660,0
|
|
20240613,112100,15025950,3660,3660,3660,3660,0
|
|
20240613,112000,15025950,3660,3660,3660,3660,0
|
|
20240613,111900,15025950,3660,3660,3660,3660,0
|
|
20240613,111800,15025950,3660,3660,3660,3660,0
|
|
20240613,111700,15025950,3660,3660,3660,3660,0
|
|
20240613,111600,15025950,3660,3660,3660,3660,1
|
|
20240613,111500,15022290,3660,3660,3660,3660,0
|
|
20240613,111400,15022290,3660,3660,3660,3660,0
|
|
20240613,111300,15022290,3660,3660,3660,3660,0
|
|
20240613,111200,15022290,3660,3660,3660,3660,0
|
|
20240613,111100,15022290,3660,3660,3660,3660,0
|
|
20240613,111000,15022290,3660,3660,3660,3660,0
|
|
20240613,110900,15022290,3660,3660,3660,3660,3
|
|
20240613,110800,15011310,3660,3660,3660,3660,0
|
|
20240613,110700,15011310,3660,3660,3660,3660,0
|
|
20240613,110600,15011310,3660,3660,3660,3660,70
|
|
20240613,110500,14755110,3660,3660,3660,3660,0
|
|
20240613,110400,14755110,3660,3660,3660,3660,0
|
|
20240613,110300,14755110,3660,3660,3660,3660,0
|
|
20240613,110200,14755110,3660,3660,3660,3660,0
|
|
20240613,110100,14755110,3660,3660,3660,3660,0
|
|
20240613,110000,14755110,3660,3660,3660,3660,0
|
|
20240613,105900,14755110,3660,3660,3660,3660,0
|
|
20240613,105800,14755110,3660,3660,3660,3660,3
|
|
20240613,105700,14744130,3660,3660,3660,3660,1
|
|
20240613,105600,14740470,3660,3660,3660,3660,0
|
|
20240613,105500,14740470,3660,3660,3660,3660,1
|
|
20240613,105400,14736810,3655,3655,3655,3655,1
|
|
20240613,105300,14733155,3655,3655,3655,3655,269
|
|
20240613,105200,13749960,3660,3660,3660,3660,2
|
|
20240613,105100,13742640,3660,3660,3660,3660,200
|
|
20240613,105000,13010640,3660,3660,3660,3660,0
|
|
20240613,104900,13010640,3660,3660,3660,3660,0
|
|
20240613,104800,13010640,3660,3660,3660,3660,0
|
|
20240613,104700,13010640,3660,3660,3660,3660,0
|
|
20240613,104600,13010640,3660,3660,3660,3660,0
|
|
20240613,104500,13010640,3660,3660,3660,3660,0
|
|
20240613,104400,13010640,3660,3660,3660,3660,0
|
|
20240613,104300,13010640,3660,3660,3660,3660,0
|
|
20240613,104200,13010640,3660,3660,3660,3660,0
|
|
20240613,104100,13010640,3660,3660,3660,3660,0
|
|
20240613,104000,13010640,3660,3660,3660,3660,0
|
|
20240613,103900,13010640,3660,3660,3660,3660,0
|
|
20240613,103800,13010640,3660,3660,3660,3660,0
|
|
20240613,103700,13010640,3660,3660,3660,3660,5
|
|
20240613,103600,12992340,3660,3660,3660,3660,1
|
|
20240613,103500,12988680,3660,3660,3660,3660,0
|
|
20240613,103400,12988680,3660,3660,3660,3660,0
|
|
20240613,103300,12988680,3660,3660,3660,3660,0
|
|
20240613,103200,12988680,3660,3660,3660,3660,0
|
|
20240613,103100,12988680,3660,3660,3660,3660,1
|
|
20240613,103000,12985020,3655,3655,3655,3655,0
|
|
20240613,102900,12985020,3655,3655,3655,3655,0
|
|
20240613,102800,12985020,3655,3655,3655,3655,100
|
|
20240613,102700,12619520,3650,3650,3650,3650,0
|
|
20240613,102600,12619520,3650,3650,3650,3650,0
|
|
20240613,102500,12619520,3650,3650,3650,3650,34
|
|
20240613,102400,12495420,3650,3650,3650,3650,30
|
|
20240613,102300,12385920,3650,3650,3650,3650,0
|
|
20240613,102200,12385920,3650,3650,3650,3650,0
|
|
20240613,102100,12385920,3650,3650,3650,3650,0
|
|
20240613,102000,12385920,3650,3650,3650,3650,0
|
|
20240613,101900,12385920,3650,3650,3650,3650,11
|
|
20240613,101800,12345770,3650,3650,3650,3650,300
|
|
20240613,101700,11250770,3650,3650,3650,3650,0
|
|
20240613,101600,11250770,3650,3650,3650,3650,0
|
|
20240613,101500,11250770,3650,3650,3650,3650,0
|
|
20240613,101400,11250770,3650,3650,3650,3650,0
|
|
20240613,101300,11250770,3650,3650,3650,3650,2
|
|
20240613,101200,11243470,3655,3655,3655,3655,0
|
|
20240613,101100,11243470,3655,3655,3655,3655,0
|
|
20240613,101000,11243470,3655,3655,3655,3655,0
|
|
20240613,100900,11243470,3655,3655,3655,3655,13
|
|
20240613,100800,11195955,3660,3660,3660,3660,0
|
|
20240613,100700,11195955,3660,3660,3660,3660,0
|
|
20240613,100600,11195955,3660,3660,3660,3660,100
|
|
20240613,100500,10829955,3660,3655,3660,3655,146
|
|
20240613,100400,10296300,3655,3655,3655,3655,0
|
|
20240613,100300,10296300,3655,3655,3655,3655,2
|
|
20240613,100200,10288990,3655,3655,3655,3655,10
|
|
20240613,100100,10252440,3655,3655,3655,3655,1
|
|
20240613,100000,10248785,3650,3650,3650,3650,0
|
|
20240613,095900,10248785,3650,3650,3650,3650,0
|
|
20240613,095800,10248785,3650,3650,3650,3650,1
|
|
20240613,095700,10245135,3655,3655,3655,3655,0
|
|
20240613,095600,10245135,3655,3655,3655,3655,0
|
|
20240613,095500,10245135,3655,3655,3655,3655,0
|
|
20240613,095400,10245135,3655,3655,3655,3655,0
|
|
20240613,095300,10245135,3655,3655,3655,3655,0
|
|
20240613,095200,10245135,3655,3655,3655,3655,0
|
|
20240613,095100,10245135,3655,3655,3655,3655,84
|
|
20240613,095000,9938115,3655,3655,3655,3655,0
|
|
20240613,094900,9938115,3655,3655,3655,3655,0
|
|
20240613,094800,9938115,3655,3655,3655,3655,0
|
|
20240613,094700,9938115,3655,3655,3655,3655,0
|
|
20240613,094600,9938115,3655,3655,3655,3655,73
|
|
20240613,094500,9671300,3650,3650,3650,3650,0
|
|
20240613,094400,9671300,3650,3650,3650,3650,500
|
|
20240613,094300,7846300,3655,3655,3655,3655,0
|
|
20240613,094200,7846300,3655,3655,3655,3655,0
|
|
20240613,094100,7846300,3655,3655,3655,3655,1
|
|
20240613,094000,7842645,3655,3655,3655,3655,20
|
|
20240613,093900,7769545,3655,3655,3655,3655,0
|
|
20240613,093800,7769545,3655,3655,3655,3655,2
|
|
20240613,093700,7762235,3660,3660,3660,3660,42
|
|
20240613,093600,7608515,3650,3650,3650,3650,20
|
|
20240613,093500,7535515,3660,3655,3660,3655,2
|
|
20240613,093400,7528200,3660,3660,3660,3660,0
|
|
20240613,093300,7528200,3660,3660,3660,3660,0
|
|
20240613,093200,7528200,3660,3660,3660,3660,0
|
|
20240613,093100,7528200,3660,3660,3660,3660,0
|
|
20240613,093000,7528200,3660,3660,3660,3660,49
|
|
20240613,092900,7348860,3660,3660,3660,3660,27
|
|
20240613,092800,7250040,3660,3660,3660,3660,0
|
|
20240613,092700,7250040,3660,3660,3660,3660,10
|
|
20240613,092600,7213440,3660,3660,3660,3660,0
|
|
20240613,092500,7213440,3660,3660,3660,3660,0
|
|
20240613,092400,7213440,3660,3660,3660,3660,0
|
|
20240613,092300,7213440,3660,3660,3660,3660,0
|
|
20240613,092200,7213440,3660,3660,3660,3660,0
|
|
20240613,092100,7213440,3660,3660,3660,3660,0
|
|
20240613,092000,7213440,3660,3660,3660,3660,0
|
|
20240613,091900,7213440,3660,3660,3660,3660,0
|
|
20240613,091800,7213440,3660,3660,3660,3660,0
|
|
20240613,091700,7213440,3660,3660,3660,3660,1
|
|
20240613,091600,7209780,3645,3645,3645,3645,39
|
|
20240613,091500,7067625,3650,3650,3650,3650,0
|
|
20240613,091400,7067625,3650,3650,3650,3650,1
|
|
20240613,091300,7063975,3645,3645,3645,3645,371
|
|
20240613,091200,5711680,3650,3655,3655,3650,1414
|
|
20240613,091100,550500,3670,3670,3670,3670,0
|
|
20240613,091000,550500,3670,3670,3670,3670,0
|
|
20240613,090900,550500,3670,3670,3670,3670,0
|
|
20240613,090800,550500,3670,3670,3670,3670,0
|
|
20240613,090700,550500,3670,3670,3670,3670,0
|
|
20240613,090600,550500,3670,3670,3670,3670,0
|
|
20240613,090500,550500,3670,3670,3670,3670,0
|
|
20240613,090400,550500,3670,3670,3670,3670,0
|
|
20240613,090300,550500,3670,3670,3670,3670,0
|
|
20240613,090200,550500,3670,3670,3670,3670,0
|
|
20240613,090100,550500,3670,3670,3670,3670,0
|
|
20240613,090000,550500,3670,3670,3670,3670,150
|