585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,184200,128285985,3680,3680,3680,3680,1394
|
|
20240617,184100,128285985,3680,3680,3680,3680,0
|
|
20240617,184000,128285985,3680,3680,3680,3680,0
|
|
20240617,183900,128285985,3680,3680,3680,3680,0
|
|
20240617,183800,128285985,3680,3680,3680,3680,0
|
|
20240617,183700,128285985,3680,3680,3680,3680,0
|
|
20240617,183600,128285985,3680,3680,3680,3680,0
|
|
20240617,183500,128285985,3680,3680,3680,3680,0
|
|
20240617,183400,128285985,3680,3680,3680,3680,0
|
|
20240617,183300,128285985,3680,3680,3680,3680,0
|
|
20240617,183200,128285985,3680,3680,3680,3680,0
|
|
20240617,183100,128285985,3680,3680,3680,3680,0
|
|
20240617,183000,128285985,3680,3680,3680,3680,0
|
|
20240617,182900,128285985,3680,3680,3680,3680,0
|
|
20240617,182800,128285985,3680,3680,3680,3680,0
|
|
20240617,182700,128285985,3680,3680,3680,3680,0
|
|
20240617,182600,128285985,3680,3680,3680,3680,0
|
|
20240617,182500,128285985,3680,3680,3680,3680,0
|
|
20240617,182400,128285985,3680,3680,3680,3680,0
|
|
20240617,182300,128285985,3680,3680,3680,3680,0
|
|
20240617,182200,128285985,3680,3680,3680,3680,0
|
|
20240617,182100,128285985,3680,3680,3680,3680,0
|
|
20240617,182000,128285985,3680,3680,3680,3680,0
|
|
20240617,181900,128285985,3680,3680,3680,3680,0
|
|
20240617,181800,128285985,3680,3680,3680,3680,0
|
|
20240617,181700,128285985,3680,3680,3680,3680,0
|
|
20240617,181600,128285985,3680,3680,3680,3680,0
|
|
20240617,181500,128285985,3680,3680,3680,3680,0
|
|
20240617,181400,128285985,3680,3680,3680,3680,0
|
|
20240617,181300,128285985,3680,3680,3680,3680,0
|
|
20240617,181200,128285985,3680,3680,3680,3680,1394
|
|
20240617,181100,128285985,3680,3680,3680,3680,0
|
|
20240617,181000,128285985,3680,3680,3680,3680,0
|
|
20240617,180900,128285985,3680,3680,3680,3680,0
|
|
20240617,180800,128285985,3680,3680,3680,3680,0
|
|
20240617,180700,128285985,3680,3680,3680,3680,0
|
|
20240617,180600,128285985,3680,3680,3680,3680,0
|
|
20240617,180500,128285985,3680,3680,3680,3680,0
|
|
20240617,180400,128285985,3680,3680,3680,3680,0
|
|
20240617,180300,128285985,3680,3680,3680,3680,0
|
|
20240617,180200,128285985,3680,3680,3680,3680,0
|
|
20240617,180100,128285985,3680,3680,3680,3680,0
|
|
20240617,180000,128285985,3680,3680,3680,3680,0
|
|
20240617,175900,128285985,3680,3680,3680,3680,0
|
|
20240617,175800,128285985,3680,3680,3680,3680,0
|
|
20240617,175700,128285985,3680,3680,3680,3680,0
|
|
20240617,175600,128285985,3680,3680,3680,3680,0
|
|
20240617,175500,128285985,3680,3680,3680,3680,0
|
|
20240617,175400,128285985,3680,3680,3680,3680,0
|
|
20240617,175300,128285985,3680,3680,3680,3680,0
|
|
20240617,175200,128285985,3680,3680,3680,3680,0
|
|
20240617,175100,128285985,3680,3680,3680,3680,0
|
|
20240617,175000,128285985,3680,3680,3680,3680,0
|
|
20240617,174900,128285985,3680,3680,3680,3680,0
|
|
20240617,174800,128285985,3680,3680,3680,3680,0
|
|
20240617,174700,128285985,3680,3680,3680,3680,0
|
|
20240617,174600,128285985,3680,3680,3680,3680,0
|
|
20240617,174500,128285985,3680,3680,3680,3680,0
|
|
20240617,174400,128285985,3680,3680,3680,3680,0
|
|
20240617,174300,128285985,3680,3680,3680,3680,0
|
|
20240617,174200,128285985,3680,3680,3680,3680,1394
|
|
20240617,174100,128285985,3680,3680,3680,3680,0
|
|
20240617,174000,128285985,3680,3680,3680,3680,0
|
|
20240617,173900,128285985,3680,3680,3680,3680,0
|
|
20240617,173800,128285985,3680,3680,3680,3680,0
|
|
20240617,173700,128285985,3680,3680,3680,3680,0
|
|
20240617,173600,128285985,3680,3680,3680,3680,0
|
|
20240617,173500,128285985,3680,3680,3680,3680,0
|
|
20240617,173400,128285985,3680,3680,3680,3680,0
|
|
20240617,173300,128285985,3680,3680,3680,3680,0
|
|
20240617,173200,128285985,3680,3680,3680,3680,0
|
|
20240617,173100,128285985,3680,3680,3680,3680,0
|
|
20240617,173000,128285985,3680,3680,3680,3680,0
|
|
20240617,172900,128285985,3680,3680,3680,3680,0
|
|
20240617,172800,128285985,3680,3680,3680,3680,0
|
|
20240617,172700,128285985,3680,3680,3680,3680,0
|
|
20240617,172600,128285985,3680,3680,3680,3680,0
|
|
20240617,172500,128285985,3680,3680,3680,3680,0
|
|
20240617,172400,128285985,3680,3680,3680,3680,0
|
|
20240617,172300,128285985,3680,3680,3680,3680,0
|
|
20240617,172200,128285985,3680,3680,3680,3680,0
|
|
20240617,172100,128285985,3680,3680,3680,3680,0
|
|
20240617,172000,128285985,3680,3680,3680,3680,0
|
|
20240617,171900,128285985,3680,3680,3680,3680,0
|
|
20240617,171800,128285985,3680,3680,3680,3680,0
|
|
20240617,171700,128285985,3680,3680,3680,3680,0
|
|
20240617,171600,128285985,3680,3680,3680,3680,0
|
|
20240617,171500,128285985,3680,3680,3680,3680,0
|
|
20240617,171400,128285985,3680,3680,3680,3680,0
|
|
20240617,171300,128285985,3680,3680,3680,3680,0
|
|
20240617,171200,128285985,3680,3680,3680,3680,1394
|
|
20240617,171100,128285985,3680,3680,3680,3680,0
|
|
20240617,171000,128285985,3680,3680,3680,3680,0
|
|
20240617,170900,128285985,3680,3680,3680,3680,0
|
|
20240617,170800,128285985,3680,3680,3680,3680,0
|
|
20240617,170700,128285985,3680,3680,3680,3680,0
|
|
20240617,170600,128285985,3680,3680,3680,3680,0
|
|
20240617,170500,128285985,3680,3680,3680,3680,0
|
|
20240617,170400,128285985,3680,3680,3680,3680,0
|
|
20240617,170300,128285985,3680,3680,3680,3680,0
|
|
20240617,170200,128285985,3680,3680,3680,3680,0
|
|
20240617,170100,128285985,3680,3680,3680,3680,0
|
|
20240617,170000,128285985,3680,3680,3680,3680,0
|
|
20240617,165900,128285985,3680,3680,3680,3680,0
|
|
20240617,165800,128285985,3680,3680,3680,3680,0
|
|
20240617,165700,128285985,3680,3680,3680,3680,0
|
|
20240617,165600,128285985,3680,3680,3680,3680,0
|
|
20240617,165500,128285985,3680,3680,3680,3680,0
|
|
20240617,165400,128285985,3680,3680,3680,3680,0
|
|
20240617,165300,128285985,3680,3680,3680,3680,0
|
|
20240617,165200,128285985,3680,3680,3680,3680,0
|
|
20240617,165100,128285985,3680,3680,3680,3680,0
|
|
20240617,165000,128285985,3680,3680,3680,3680,0
|
|
20240617,164900,128285985,3680,3680,3680,3680,0
|
|
20240617,164800,128285985,3680,3680,3680,3680,0
|
|
20240617,164700,128285985,3680,3680,3680,3680,0
|
|
20240617,164600,128285985,3680,3680,3680,3680,0
|
|
20240617,164500,128285985,3680,3680,3680,3680,0
|
|
20240617,164400,128285985,3680,3680,3680,3680,0
|
|
20240617,164300,128285985,3680,3680,3680,3680,0
|
|
20240617,164200,128285985,3680,3680,3680,3680,1394
|
|
20240617,164100,128285985,3680,3680,3680,3680,0
|
|
20240617,164000,128285985,3680,3680,3680,3680,0
|
|
20240617,163900,128285985,3680,3680,3680,3680,0
|
|
20240617,163800,128285985,3680,3680,3680,3680,0
|
|
20240617,163700,128285985,3680,3680,3680,3680,0
|
|
20240617,163600,128285985,3680,3680,3680,3680,0
|
|
20240617,163500,128285985,3680,3680,3680,3680,0
|
|
20240617,163400,128285985,3680,3680,3680,3680,0
|
|
20240617,163300,128285985,3680,3680,3680,3680,0
|
|
20240617,163200,128285985,3680,3680,3680,3680,0
|
|
20240617,163100,128285985,3680,3680,3680,3680,0
|
|
20240617,163000,128285985,3680,3680,3680,3680,0
|
|
20240617,162900,128285985,3680,3680,3680,3680,0
|
|
20240617,162800,128285985,3680,3680,3680,3680,0
|
|
20240617,162700,128285985,3680,3680,3680,3680,0
|
|
20240617,162600,128285985,3680,3680,3680,3680,0
|
|
20240617,162500,128285985,3680,3680,3680,3680,0
|
|
20240617,162400,128285985,3680,3680,3680,3680,0
|
|
20240617,162300,128285985,3680,3680,3680,3680,0
|
|
20240617,162200,128285985,3680,3680,3680,3680,0
|
|
20240617,162100,128285985,3680,3680,3680,3680,0
|
|
20240617,162000,128285985,3680,3680,3680,3680,0
|
|
20240617,161900,128285985,3680,3680,3680,3680,0
|
|
20240617,161800,128285985,3680,3680,3680,3680,0
|
|
20240617,161700,128285985,3680,3680,3680,3680,0
|
|
20240617,161600,128285985,3680,3680,3680,3680,0
|
|
20240617,161500,128285985,3680,3680,3680,3680,0
|
|
20240617,161400,128285985,3680,3680,3680,3680,0
|
|
20240617,161300,128285985,3680,3680,3680,3680,0
|
|
20240617,161200,128285985,3680,3680,3680,3680,1394
|
|
20240617,161100,128285985,3680,3680,3680,3680,0
|
|
20240617,161000,128285985,3680,3680,3680,3680,0
|
|
20240617,160900,128285985,3680,3680,3680,3680,0
|
|
20240617,160800,128285985,3680,3680,3680,3680,0
|
|
20240617,160700,128285985,3680,3680,3680,3680,0
|
|
20240617,160600,128285985,3680,3680,3680,3680,0
|
|
20240617,160500,128285985,3680,3680,3680,3680,0
|
|
20240617,160400,128285985,3680,3680,3680,3680,0
|
|
20240617,160300,128285985,3680,3680,3680,3680,0
|
|
20240617,160200,128285985,3680,3680,3680,3680,0
|
|
20240617,160100,128285985,3680,3680,3680,3680,0
|
|
20240617,160000,128285985,3680,3680,3680,3680,0
|
|
20240617,155900,128285985,3680,3680,3680,3680,0
|
|
20240617,155800,128285985,3680,3680,3680,3680,0
|
|
20240617,155700,128285985,3680,3680,3680,3680,0
|
|
20240617,155600,128285985,3680,3680,3680,3680,0
|
|
20240617,155500,128285985,3680,3680,3680,3680,0
|
|
20240617,155400,128285985,3680,3680,3680,3680,0
|
|
20240617,155300,128285985,3680,3680,3680,3680,0
|
|
20240617,155200,128285985,3680,3680,3680,3680,0
|
|
20240617,155100,128285985,3680,3680,3680,3680,0
|
|
20240617,155000,128285985,3680,3680,3680,3680,0
|
|
20240617,154900,128285985,3680,3680,3680,3680,0
|
|
20240617,154800,128285985,3680,3680,3680,3680,0
|
|
20240617,154700,128285985,3680,3680,3680,3680,0
|
|
20240617,154600,128285985,3680,3680,3680,3680,0
|
|
20240617,154500,128285985,3680,3680,3680,3680,0
|
|
20240617,154400,128285985,3680,3680,3680,3680,0
|
|
20240617,154300,128285985,3680,3680,3680,3680,0
|
|
20240617,154200,128285985,3680,3680,3680,3680,1394
|
|
20240617,154100,128285985,3680,3680,3680,3680,0
|
|
20240617,154000,128285985,3680,3680,3680,3680,0
|
|
20240617,153900,128285985,3680,3680,3680,3680,0
|
|
20240617,153800,128285985,3680,3680,3680,3680,0
|
|
20240617,153700,128285985,3680,3680,3680,3680,0
|
|
20240617,153600,128285985,3680,3680,3680,3680,0
|
|
20240617,153500,128285985,3680,3680,3680,3680,0
|
|
20240617,153400,128285985,3680,3680,3680,3680,0
|
|
20240617,153300,128285985,3680,3680,3680,3680,0
|
|
20240617,153200,128285985,3680,3680,3680,3680,0
|
|
20240617,153100,128285985,3680,3680,3680,3680,0
|
|
20240617,153000,128285985,3680,3680,3680,3680,1394
|
|
20240617,152900,123156065,3675,3675,3675,3675,0
|
|
20240617,152800,123156065,3675,3675,3675,3675,0
|
|
20240617,152700,123156065,3675,3675,3675,3675,0
|
|
20240617,152600,123156065,3675,3675,3675,3675,0
|
|
20240617,152500,123156065,3675,3675,3675,3675,0
|
|
20240617,152400,123156065,3675,3675,3675,3675,0
|
|
20240617,152300,123156065,3675,3675,3675,3675,0
|
|
20240617,152200,123156065,3675,3675,3675,3675,0
|
|
20240617,152100,123156065,3675,3675,3675,3675,0
|
|
20240617,152000,123156065,3675,3675,3675,3675,0
|
|
20240617,151900,123156065,3675,3675,3675,3675,1
|
|
20240617,151800,123152390,3680,3675,3680,3675,510
|
|
20240617,151700,121276285,3675,3670,3680,3670,3624
|
|
20240617,151600,107966535,3675,3675,3675,3675,0
|
|
20240617,151500,107966535,3675,3660,3675,3660,4200
|
|
20240617,151400,92561705,3665,3655,3665,3655,1600
|
|
20240617,151300,86707720,3650,3650,3650,3650,300
|
|
20240617,151200,85612720,3655,3655,3655,3655,13
|
|
20240617,151100,85565205,3655,3655,3655,3655,0
|
|
20240617,151000,85565205,3655,3655,3655,3655,0
|
|
20240617,150900,85565205,3655,3655,3655,3655,0
|
|
20240617,150800,85565205,3655,3655,3655,3655,16
|
|
20240617,150700,85506725,3655,3655,3655,3655,0
|
|
20240617,150600,85506725,3655,3655,3655,3655,1
|
|
20240617,150500,85503070,3650,3650,3650,3650,200
|
|
20240617,150400,84773070,3645,3645,3645,3645,502
|
|
20240617,150300,82943280,3650,3640,3650,3640,100
|
|
20240617,150200,82578820,3640,3640,3640,3640,0
|
|
20240617,150100,82578820,3640,3640,3640,3640,0
|
|
20240617,150000,82578820,3640,3640,3640,3640,0
|
|
20240617,145900,82578820,3640,3640,3640,3640,0
|
|
20240617,145800,82578820,3640,3640,3640,3640,0
|
|
20240617,145700,82578820,3640,3640,3640,3640,2
|
|
20240617,145600,82571540,3635,3635,3635,3635,0
|
|
20240617,145500,82571540,3635,3635,3635,3635,0
|
|
20240617,145400,82571540,3635,3635,3635,3635,0
|
|
20240617,145300,82571540,3635,3635,3635,3635,0
|
|
20240617,145200,82571540,3635,3635,3635,3635,0
|
|
20240617,145100,82571540,3635,3635,3635,3635,0
|
|
20240617,145000,82571540,3635,3635,3635,3635,0
|
|
20240617,144900,82571540,3635,3635,3635,3635,0
|
|
20240617,144800,82571540,3635,3635,3635,3635,200
|
|
20240617,144700,81844540,3650,3645,3650,3645,500
|
|
20240617,144600,80019965,3635,3635,3635,3635,0
|
|
20240617,144500,80019965,3635,3635,3635,3635,0
|
|
20240617,144400,80019965,3635,3635,3635,3635,0
|
|
20240617,144300,80019965,3635,3635,3635,3635,60
|
|
20240617,144200,79801865,3655,3655,3655,3655,0
|
|
20240617,144100,79801865,3655,3655,3655,3655,0
|
|
20240617,144000,79801865,3655,3655,3655,3655,0
|
|
20240617,143900,79801865,3655,3655,3655,3655,0
|
|
20240617,143800,79801865,3655,3655,3655,3655,0
|
|
20240617,143700,79801865,3655,3655,3655,3655,0
|
|
20240617,143600,79801865,3655,3655,3655,3655,0
|
|
20240617,143500,79801865,3655,3655,3655,3655,0
|
|
20240617,143400,79801865,3655,3650,3655,3650,203
|
|
20240617,143300,79060880,3650,3650,3650,3650,0
|
|
20240617,143200,79060880,3650,3650,3650,3650,0
|
|
20240617,143100,79060880,3650,3650,3650,3650,0
|
|
20240617,143000,79060880,3650,3650,3650,3650,0
|
|
20240617,142900,79060880,3650,3650,3650,3650,0
|
|
20240617,142800,79060880,3650,3650,3650,3650,0
|
|
20240617,142700,79060880,3650,3650,3650,3650,0
|
|
20240617,142600,79060880,3650,3650,3650,3650,0
|
|
20240617,142500,79060880,3650,3650,3650,3650,37
|
|
20240617,142400,78925830,3650,3635,3650,3635,1018
|
|
20240617,142300,75213400,3635,3635,3635,3635,0
|
|
20240617,142200,75213400,3635,3635,3635,3635,245
|
|
20240617,142100,74322825,3635,3635,3635,3635,5
|
|
20240617,142000,74304650,3635,3635,3635,3635,0
|
|
20240617,141900,74304650,3635,3635,3635,3635,0
|
|
20240617,141800,74304650,3635,3635,3635,3635,3
|
|
20240617,141700,74293745,3635,3635,3635,3635,47
|
|
20240617,141600,74122900,3640,3640,3640,3640,0
|
|
20240617,141500,74122900,3640,3640,3640,3640,0
|
|
20240617,141400,74122900,3640,3640,3640,3640,0
|
|
20240617,141300,74122900,3640,3640,3640,3640,0
|
|
20240617,141200,74122900,3640,3640,3640,3640,0
|
|
20240617,141100,74122900,3640,3640,3640,3640,0
|
|
20240617,141000,74122900,3640,3640,3640,3640,0
|
|
20240617,140900,74122900,3640,3640,3640,3640,0
|
|
20240617,140800,74122900,3640,3635,3640,3635,82
|
|
20240617,140700,73824435,3635,3635,3635,3635,0
|
|
20240617,140600,73824435,3635,3635,3635,3635,0
|
|
20240617,140500,73824435,3635,3635,3635,3635,0
|
|
20240617,140400,73824435,3635,3635,3635,3635,0
|
|
20240617,140300,73824435,3635,3635,3635,3635,0
|
|
20240617,140200,73824435,3635,3635,3635,3635,0
|
|
20240617,140100,73824435,3635,3635,3635,3635,0
|
|
20240617,140000,73824435,3635,3635,3635,3635,0
|
|
20240617,135900,73824435,3635,3635,3635,3635,0
|
|
20240617,135800,73824435,3635,3635,3635,3635,0
|
|
20240617,135700,73824435,3635,3635,3635,3635,0
|
|
20240617,135600,73824435,3635,3635,3635,3635,0
|
|
20240617,135500,73824435,3635,3635,3635,3635,0
|
|
20240617,135400,73824435,3635,3635,3635,3635,0
|
|
20240617,135300,73824435,3635,3635,3635,3635,0
|
|
20240617,135200,73824435,3635,3635,3635,3635,1
|
|
20240617,135100,73820800,3635,3635,3635,3635,0
|
|
20240617,135000,73820800,3635,3635,3635,3635,0
|
|
20240617,134900,73820800,3635,3635,3635,3635,0
|
|
20240617,134800,73820800,3635,3635,3635,3635,0
|
|
20240617,134700,73820800,3635,3635,3635,3635,0
|
|
20240617,134600,73820800,3635,3635,3635,3635,0
|
|
20240617,134500,73820800,3635,3635,3635,3635,0
|
|
20240617,134400,73820800,3635,3635,3635,3635,0
|
|
20240617,134300,73820800,3635,3635,3635,3635,0
|
|
20240617,134200,73820800,3635,3635,3635,3635,0
|
|
20240617,134100,73820800,3635,3635,3635,3635,0
|
|
20240617,134000,73820800,3635,3635,3635,3635,0
|
|
20240617,133900,73820800,3635,3635,3635,3635,0
|
|
20240617,133800,73820800,3635,3635,3635,3635,0
|
|
20240617,133700,73820800,3635,3635,3635,3635,0
|
|
20240617,133600,73820800,3635,3635,3635,3635,715
|
|
20240617,133500,71221775,3640,3640,3640,3640,0
|
|
20240617,133400,71221775,3640,3640,3640,3640,0
|
|
20240617,133300,71221775,3640,3640,3640,3640,0
|
|
20240617,133200,71221775,3640,3640,3640,3640,0
|
|
20240617,133100,71221775,3640,3640,3640,3640,0
|
|
20240617,133000,71221775,3640,3640,3640,3640,0
|
|
20240617,132900,71221775,3640,3640,3640,3640,0
|
|
20240617,132800,71221775,3640,3640,3640,3640,0
|
|
20240617,132700,71221775,3640,3640,3640,3640,2
|
|
20240617,132600,71214495,3645,3645,3645,3645,2
|
|
20240617,132500,71207205,3650,3650,3650,3650,0
|
|
20240617,132400,71207205,3650,3630,3650,3625,2040
|
|
20240617,132300,63773235,3640,3640,3640,3640,1
|
|
20240617,132200,63769595,3635,3635,3635,3635,0
|
|
20240617,132100,63769595,3635,3635,3635,3635,0
|
|
20240617,132000,63769595,3635,3635,3635,3635,9
|
|
20240617,131900,63736880,3630,3630,3630,3630,0
|
|
20240617,131800,63736880,3630,3630,3630,3630,0
|
|
20240617,131700,63736880,3630,3630,3630,3630,0
|
|
20240617,131600,63736880,3630,3630,3630,3630,0
|
|
20240617,131500,63736880,3630,3630,3630,3630,0
|
|
20240617,131400,63736880,3630,3630,3630,3630,0
|
|
20240617,131300,63736880,3630,3630,3630,3630,0
|
|
20240617,131200,63736880,3630,3630,3630,3630,0
|
|
20240617,131100,63736880,3630,3630,3630,3630,0
|
|
20240617,131000,63736880,3630,3630,3630,3630,0
|
|
20240617,130900,63736880,3630,3630,3630,3630,30
|
|
20240617,130800,63627980,3630,3630,3630,3630,0
|
|
20240617,130700,63627980,3630,3630,3630,3630,0
|
|
20240617,130600,63627980,3630,3630,3630,3630,0
|
|
20240617,130500,63627980,3630,3630,3630,3630,147
|
|
20240617,130400,63094370,3630,3630,3630,3630,120
|
|
20240617,130300,62658770,3635,3635,3635,3635,0
|
|
20240617,130200,62658770,3635,3635,3635,3635,0
|
|
20240617,130100,62658770,3635,3635,3635,3635,0
|
|
20240617,130000,62658770,3635,3635,3635,3635,0
|
|
20240617,125900,62658770,3635,3635,3635,3635,0
|
|
20240617,125800,62658770,3635,3635,3635,3635,100
|
|
20240617,125700,62295270,3635,3635,3635,3635,0
|
|
20240617,125600,62295270,3635,3635,3635,3635,0
|
|
20240617,125500,62295270,3635,3635,3635,3635,1
|
|
20240617,125400,62291635,3625,3625,3625,3625,0
|
|
20240617,125300,62291635,3625,3625,3625,3625,0
|
|
20240617,125200,62291635,3625,3625,3625,3625,0
|
|
20240617,125100,62291635,3625,3625,3625,3625,100
|
|
20240617,125000,61929135,3625,3625,3625,3625,0
|
|
20240617,124900,61929135,3625,3625,3625,3625,3
|
|
20240617,124800,61918260,3640,3640,3640,3640,0
|
|
20240617,124700,61918260,3640,3640,3640,3640,0
|
|
20240617,124600,61918260,3640,3640,3640,3640,0
|
|
20240617,124500,61918260,3640,3640,3640,3640,1
|
|
20240617,124400,61914620,3640,3640,3640,3640,0
|
|
20240617,124300,61914620,3640,3640,3640,3640,0
|
|
20240617,124200,61914620,3640,3640,3640,3640,0
|
|
20240617,124100,61914620,3640,3640,3640,3640,0
|
|
20240617,124000,61914620,3640,3640,3640,3640,64
|
|
20240617,123900,61681660,3640,3640,3640,3640,249
|
|
20240617,123800,60775300,3640,3640,3640,3640,0
|
|
20240617,123700,60775300,3640,3640,3640,3640,1
|
|
20240617,123600,60771660,3640,3640,3640,3640,0
|
|
20240617,123500,60771660,3640,3640,3640,3640,0
|
|
20240617,123400,60771660,3640,3640,3640,3640,0
|
|
20240617,123300,60771660,3640,3630,3640,3630,200
|
|
20240617,123200,60044735,3630,3630,3630,3630,0
|
|
20240617,123100,60044735,3630,3630,3630,3630,0
|
|
20240617,123000,60044735,3630,3630,3630,3630,0
|
|
20240617,122900,60044735,3630,3630,3630,3630,0
|
|
20240617,122800,60044735,3630,3630,3630,3630,0
|
|
20240617,122700,60044735,3630,3630,3630,3630,0
|
|
20240617,122600,60044735,3630,3630,3630,3630,100
|
|
20240617,122500,59681735,3640,3640,3640,3640,0
|
|
20240617,122400,59681735,3640,3640,3640,3640,0
|
|
20240617,122300,59681735,3640,3640,3640,3640,0
|
|
20240617,122200,59681735,3640,3640,3640,3640,0
|
|
20240617,122100,59681735,3640,3640,3640,3640,0
|
|
20240617,122000,59681735,3640,3640,3640,3640,0
|
|
20240617,121900,59681735,3640,3640,3640,3640,0
|
|
20240617,121800,59681735,3640,3640,3640,3640,2
|
|
20240617,121700,59674455,3630,3630,3630,3630,20
|
|
20240617,121600,59601855,3630,3630,3630,3630,0
|
|
20240617,121500,59601855,3630,3630,3630,3630,281
|
|
20240617,121400,58581825,3615,3615,3615,3615,0
|
|
20240617,121300,58581825,3615,3615,3615,3615,0
|
|
20240617,121200,58581825,3615,3615,3615,3615,0
|
|
20240617,121100,58581825,3615,3615,3615,3615,0
|
|
20240617,121000,58581825,3615,3615,3615,3615,110
|
|
20240617,120900,58184175,3615,3640,3640,3615,800
|
|
20240617,120800,55280585,3640,3640,3640,3640,0
|
|
20240617,120700,55280585,3640,3640,3640,3640,0
|
|
20240617,120600,55280585,3640,3640,3640,3640,0
|
|
20240617,120500,55280585,3640,3640,3640,3640,400
|
|
20240617,120400,53824585,3640,3640,3640,3640,0
|
|
20240617,120300,53824585,3640,3640,3640,3640,4
|
|
20240617,120200,53810025,3635,3635,3635,3635,6
|
|
20240617,120100,53788215,3635,3635,3635,3635,0
|
|
20240617,120000,53788215,3635,3635,3635,3635,0
|
|
20240617,115900,53788215,3635,3635,3635,3635,0
|
|
20240617,115800,53788215,3635,3635,3635,3635,0
|
|
20240617,115700,53788215,3635,3635,3635,3635,0
|
|
20240617,115600,53788215,3635,3635,3635,3635,0
|
|
20240617,115500,53788215,3635,3635,3635,3635,0
|
|
20240617,115400,53788215,3635,3635,3635,3635,0
|
|
20240617,115300,53788215,3635,3635,3635,3635,0
|
|
20240617,115200,53788215,3635,3635,3635,3635,0
|
|
20240617,115100,53788215,3635,3635,3635,3635,500
|
|
20240617,115000,51970715,3640,3640,3640,3640,0
|
|
20240617,114900,51970715,3640,3640,3640,3640,0
|
|
20240617,114800,51970715,3640,3640,3640,3640,0
|
|
20240617,114700,51970715,3640,3640,3640,3640,0
|
|
20240617,114600,51970715,3640,3640,3640,3640,0
|
|
20240617,114500,51970715,3640,3640,3640,3640,0
|
|
20240617,114400,51970715,3640,3640,3640,3640,0
|
|
20240617,114300,51970715,3640,3640,3640,3640,0
|
|
20240617,114200,51970715,3640,3640,3640,3640,0
|
|
20240617,114100,51970715,3640,3640,3640,3640,0
|
|
20240617,114000,51970715,3640,3640,3640,3640,0
|
|
20240617,113900,51970715,3640,3640,3640,3640,0
|
|
20240617,113800,51970715,3640,3640,3640,3640,0
|
|
20240617,113700,51970715,3640,3640,3640,3640,0
|
|
20240617,113600,51970715,3640,3640,3640,3640,0
|
|
20240617,113500,51970715,3640,3640,3640,3640,0
|
|
20240617,113400,51970715,3640,3640,3640,3640,0
|
|
20240617,113300,51970715,3640,3640,3640,3640,2
|
|
20240617,113200,51963435,3640,3640,3640,3640,0
|
|
20240617,113100,51963435,3640,3640,3640,3640,0
|
|
20240617,113000,51963435,3640,3640,3640,3640,60
|
|
20240617,112900,51745035,3640,3640,3640,3640,91
|
|
20240617,112800,51413795,3640,3640,3640,3640,930
|
|
20240617,112700,48028595,3640,3640,3640,3640,40
|
|
20240617,112600,47882995,3640,3640,3640,3640,0
|
|
20240617,112500,47882995,3640,3635,3640,3635,400
|
|
20240617,112400,46427225,3635,3635,3635,3635,0
|
|
20240617,112300,46427225,3635,3635,3635,3635,0
|
|
20240617,112200,46427225,3635,3635,3635,3635,0
|
|
20240617,112100,46427225,3635,3635,3635,3635,700
|
|
20240617,112000,43882725,3635,3635,3635,3635,0
|
|
20240617,111900,43882725,3635,3635,3635,3635,0
|
|
20240617,111800,43882725,3635,3635,3635,3635,4
|
|
20240617,111700,43868185,3635,3635,3635,3635,9
|
|
20240617,111600,43835470,3620,3620,3620,3620,3
|
|
20240617,111500,43824610,3620,3620,3620,3620,0
|
|
20240617,111400,43824610,3620,3620,3620,3620,0
|
|
20240617,111300,43824610,3620,3630,3630,3620,350
|
|
20240617,111200,42556100,3640,3635,3640,3635,500
|
|
20240617,111100,40736615,3635,3635,3635,3635,0
|
|
20240617,111000,40736615,3635,3635,3635,3635,6
|
|
20240617,110900,40714805,3635,3635,3635,3635,201
|
|
20240617,110800,39984170,3635,3635,3635,3635,0
|
|
20240617,110700,39984170,3635,3635,3635,3635,0
|
|
20240617,110600,39984170,3635,3635,3635,3635,0
|
|
20240617,110500,39984170,3635,3635,3635,3635,0
|
|
20240617,110400,39984170,3635,3635,3635,3635,30
|
|
20240617,110300,39875120,3635,3635,3635,3635,0
|
|
20240617,110200,39875120,3635,3635,3635,3635,0
|
|
20240617,110100,39875120,3635,3635,3635,3635,10
|
|
20240617,110000,39838770,3635,3635,3635,3635,0
|
|
20240617,105900,39838770,3635,3635,3635,3635,1
|
|
20240617,105800,39835135,3620,3620,3620,3620,0
|
|
20240617,105700,39835135,3620,3620,3620,3620,0
|
|
20240617,105600,39835135,3620,3620,3620,3620,0
|
|
20240617,105500,39835135,3620,3620,3620,3620,1
|
|
20240617,105400,39831515,3640,3640,3640,3640,1
|
|
20240617,105300,39827875,3640,3640,3640,3640,0
|
|
20240617,105200,39827875,3640,3640,3640,3640,1
|
|
20240617,105100,39824235,3645,3645,3645,3645,0
|
|
20240617,105000,39824235,3645,3645,3645,3645,0
|
|
20240617,104900,39824235,3645,3645,3645,3645,0
|
|
20240617,104800,39824235,3645,3645,3645,3645,0
|
|
20240617,104700,39824235,3645,3645,3645,3645,0
|
|
20240617,104600,39824235,3645,3645,3645,3645,11
|
|
20240617,104500,39784140,3640,3640,3640,3640,0
|
|
20240617,104400,39784140,3640,3640,3640,3640,0
|
|
20240617,104300,39784140,3640,3640,3640,3640,0
|
|
20240617,104200,39784140,3640,3640,3640,3640,0
|
|
20240617,104100,39784140,3640,3640,3640,3640,0
|
|
20240617,104000,39784140,3640,3640,3640,3640,5
|
|
20240617,103900,39765940,3640,3635,3640,3635,1400
|
|
20240617,103800,34671855,3640,3640,3640,3640,0
|
|
20240617,103700,34671855,3640,3640,3640,3640,0
|
|
20240617,103600,34671855,3640,3640,3640,3640,0
|
|
20240617,103500,34671855,3640,3640,3640,3640,0
|
|
20240617,103400,34671855,3640,3640,3640,3640,0
|
|
20240617,103300,34671855,3640,3640,3640,3640,202
|
|
20240617,103200,33936575,3640,3640,3640,3640,0
|
|
20240617,103100,33936575,3640,3640,3640,3640,0
|
|
20240617,103000,33936575,3640,3640,3640,3640,0
|
|
20240617,102900,33936575,3640,3640,3640,3640,0
|
|
20240617,102800,33936575,3640,3640,3640,3640,0
|
|
20240617,102700,33936575,3640,3640,3640,3640,0
|
|
20240617,102600,33936575,3640,3640,3640,3640,0
|
|
20240617,102500,33936575,3640,3640,3640,3640,0
|
|
20240617,102400,33936575,3640,3640,3640,3640,0
|
|
20240617,102300,33936575,3640,3640,3640,3640,0
|
|
20240617,102200,33936575,3640,3640,3640,3640,0
|
|
20240617,102100,33936575,3640,3640,3640,3640,137
|
|
20240617,102000,33437895,3635,3635,3635,3635,110
|
|
20240617,101900,33038045,3635,3630,3635,3630,342
|
|
20240617,101800,31795420,3630,3630,3630,3630,0
|
|
20240617,101700,31795420,3630,3630,3630,3630,1
|
|
20240617,101600,31791790,3630,3630,3630,3630,1
|
|
20240617,101500,31788160,3625,3625,3625,3625,0
|
|
20240617,101400,31788160,3625,3625,3625,3625,0
|
|
20240617,101300,31788160,3625,3625,3625,3625,161
|
|
20240617,101200,31204535,3625,3625,3625,3625,150
|
|
20240617,101100,30660785,3625,3625,3625,3625,6
|
|
20240617,101000,30639035,3625,3625,3625,3625,1
|
|
20240617,100900,30635410,3630,3630,3630,3630,0
|
|
20240617,100800,30635410,3630,3630,3630,3630,3055
|
|
20240617,100700,19545760,3630,3630,3630,3630,0
|
|
20240617,100600,19545760,3630,3630,3630,3630,217
|
|
20240617,100500,18758050,3630,3630,3630,3630,0
|
|
20240617,100400,18758050,3630,3630,3630,3630,1
|
|
20240617,100300,18754420,3630,3630,3630,3630,0
|
|
20240617,100200,18754420,3630,3630,3630,3630,0
|
|
20240617,100100,18754420,3630,3630,3630,3630,0
|
|
20240617,100000,18754420,3630,3630,3630,3630,42
|
|
20240617,095900,18601960,3630,3630,3630,3630,0
|
|
20240617,095800,18601960,3630,3630,3630,3630,20
|
|
20240617,095700,18529360,3630,3630,3630,3630,30
|
|
20240617,095600,18420460,3625,3625,3625,3625,0
|
|
20240617,095500,18420460,3625,3625,3625,3625,0
|
|
20240617,095400,18420460,3625,3625,3625,3625,0
|
|
20240617,095300,18420460,3625,3625,3625,3625,0
|
|
20240617,095200,18420460,3625,3625,3625,3625,10
|
|
20240617,095100,18384210,3625,3615,3625,3615,860
|
|
20240617,095000,15268800,3620,3620,3620,3620,0
|
|
20240617,094900,15268800,3620,3620,3620,3620,0
|
|
20240617,094800,15268800,3620,3620,3620,3620,0
|
|
20240617,094700,15268800,3620,3620,3620,3620,0
|
|
20240617,094600,15268800,3620,3620,3620,3620,0
|
|
20240617,094500,15268800,3620,3620,3620,3620,0
|
|
20240617,094400,15268800,3620,3620,3620,3620,0
|
|
20240617,094300,15268800,3620,3620,3620,3620,10
|
|
20240617,094200,15232600,3620,3620,3620,3620,11
|
|
20240617,094100,15192780,3620,3620,3620,3620,0
|
|
20240617,094000,15192780,3620,3620,3620,3620,50
|
|
20240617,093900,15011780,3620,3620,3620,3620,0
|
|
20240617,093800,15011780,3620,3620,3620,3620,4
|
|
20240617,093700,14997300,3625,3625,3625,3625,21
|
|
20240617,093600,14921175,3595,3595,3595,3595,10
|
|
20240617,093500,14885225,3630,3620,3630,3620,619
|
|
20240617,093400,12638625,3615,3615,3615,3615,4
|
|
20240617,093300,12624165,3615,3615,3615,3615,0
|
|
20240617,093200,12624165,3615,3615,3615,3615,254
|
|
20240617,093100,11705955,3610,3610,3610,3610,0
|
|
20240617,093000,11705955,3610,3610,3610,3610,40
|
|
20240617,092900,11561555,3590,3590,3590,3590,26
|
|
20240617,092800,11468215,3605,3605,3605,3605,30
|
|
20240617,092700,11360065,3605,3605,3605,3605,0
|
|
20240617,092600,11360065,3605,3605,3605,3605,0
|
|
20240617,092500,11360065,3605,3585,3605,3585,48
|
|
20240617,092400,11187965,3615,3600,3615,3600,60
|
|
20240617,092300,10971340,3595,3595,3595,3595,10
|
|
20240617,092200,10935390,3595,3595,3595,3595,0
|
|
20240617,092100,10935390,3595,3595,3595,3595,0
|
|
20240617,092000,10935390,3595,3595,3595,3595,180
|
|
20240617,091900,10288290,3600,3600,3600,3600,85
|
|
20240617,091800,9982290,3595,3595,3595,3595,0
|
|
20240617,091700,9982290,3595,3595,3595,3595,0
|
|
20240617,091600,9982290,3595,3595,3595,3595,4
|
|
20240617,091500,9967910,3580,3595,3595,3580,15
|
|
20240617,091400,9914150,3580,3580,3580,3580,0
|
|
20240617,091300,9914150,3580,3580,3595,3580,18
|
|
20240617,091200,9849695,3585,3580,3595,3580,315
|
|
20240617,091100,8721760,3580,3580,3580,3580,774
|
|
20240617,091000,5950840,3585,3585,3585,3585,226
|
|
20240617,090900,5140630,3585,3585,3585,3585,0
|
|
20240617,090800,5140630,3585,3585,3585,3585,55
|
|
20240617,090700,4943455,3600,3600,3600,3600,11
|
|
20240617,090600,4903855,3600,3600,3600,3600,0
|
|
20240617,090500,4903855,3600,3600,3600,3600,50
|
|
20240617,090400,4723855,3580,3580,3580,3580,500
|
|
20240617,090300,2933855,3580,3580,3580,3580,0
|
|
20240617,090200,2933855,3580,3580,3580,3580,450
|
|
20240617,090100,1322855,3580,3580,3580,3580,0
|
|
20240617,090000,1322855,3580,3565,3580,3565,371
|