625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,192200,211744225,3070,3070,3070,3070,722
|
|
20240619,192100,211744225,3070,3070,3070,3070,0
|
|
20240619,192000,211744225,3070,3070,3070,3070,0
|
|
20240619,191900,211744225,3070,3070,3070,3070,0
|
|
20240619,191800,211744225,3070,3070,3070,3070,0
|
|
20240619,191700,211744225,3070,3070,3070,3070,0
|
|
20240619,191600,211744225,3070,3070,3070,3070,0
|
|
20240619,191500,211744225,3070,3070,3070,3070,0
|
|
20240619,191400,211744225,3070,3070,3070,3070,0
|
|
20240619,191300,211744225,3070,3070,3070,3070,0
|
|
20240619,191200,211744225,3070,3070,3070,3070,0
|
|
20240619,191100,211744225,3070,3070,3070,3070,0
|
|
20240619,191000,211744225,3070,3070,3070,3070,0
|
|
20240619,190900,211744225,3070,3070,3070,3070,0
|
|
20240619,190800,211744225,3070,3070,3070,3070,0
|
|
20240619,190700,211744225,3070,3070,3070,3070,0
|
|
20240619,190600,211744225,3070,3070,3070,3070,0
|
|
20240619,190500,211744225,3070,3070,3070,3070,0
|
|
20240619,190400,211744225,3070,3070,3070,3070,0
|
|
20240619,190300,211744225,3070,3070,3070,3070,0
|
|
20240619,190200,211744225,3070,3070,3070,3070,0
|
|
20240619,190100,211744225,3070,3070,3070,3070,0
|
|
20240619,190000,211744225,3070,3070,3070,3070,0
|
|
20240619,185900,211744225,3070,3070,3070,3070,0
|
|
20240619,185800,211744225,3070,3070,3070,3070,0
|
|
20240619,185700,211744225,3070,3070,3070,3070,0
|
|
20240619,185600,211744225,3070,3070,3070,3070,0
|
|
20240619,185500,211744225,3070,3070,3070,3070,0
|
|
20240619,185400,211744225,3070,3070,3070,3070,0
|
|
20240619,185300,211744225,3070,3070,3070,3070,0
|
|
20240619,185200,211744225,3070,3070,3070,3070,722
|
|
20240619,185100,211744225,3070,3070,3070,3070,0
|
|
20240619,185000,211744225,3070,3070,3070,3070,0
|
|
20240619,184900,211744225,3070,3070,3070,3070,0
|
|
20240619,184800,211744225,3070,3070,3070,3070,0
|
|
20240619,184700,211744225,3070,3070,3070,3070,0
|
|
20240619,184600,211744225,3070,3070,3070,3070,0
|
|
20240619,184500,211744225,3070,3070,3070,3070,0
|
|
20240619,184400,211744225,3070,3070,3070,3070,0
|
|
20240619,184300,211744225,3070,3070,3070,3070,0
|
|
20240619,184200,211744225,3070,3070,3070,3070,0
|
|
20240619,184100,211744225,3070,3070,3070,3070,0
|
|
20240619,184000,211744225,3070,3070,3070,3070,0
|
|
20240619,183900,211744225,3070,3070,3070,3070,0
|
|
20240619,183800,211744225,3070,3070,3070,3070,0
|
|
20240619,183700,211744225,3070,3070,3070,3070,0
|
|
20240619,183600,211744225,3070,3070,3070,3070,0
|
|
20240619,183500,211744225,3070,3070,3070,3070,0
|
|
20240619,183400,211744225,3070,3070,3070,3070,0
|
|
20240619,183300,211744225,3070,3070,3070,3070,0
|
|
20240619,183200,211744225,3070,3070,3070,3070,0
|
|
20240619,183100,211744225,3070,3070,3070,3070,0
|
|
20240619,183000,211744225,3070,3070,3070,3070,0
|
|
20240619,182900,211744225,3070,3070,3070,3070,0
|
|
20240619,182800,211744225,3070,3070,3070,3070,0
|
|
20240619,182700,211744225,3070,3070,3070,3070,0
|
|
20240619,182600,211744225,3070,3070,3070,3070,0
|
|
20240619,182500,211744225,3070,3070,3070,3070,0
|
|
20240619,182400,211744225,3070,3070,3070,3070,0
|
|
20240619,182300,211744225,3070,3070,3070,3070,0
|
|
20240619,182200,211744225,3070,3070,3070,3070,722
|
|
20240619,182100,211744225,3070,3070,3070,3070,0
|
|
20240619,182000,211744225,3070,3070,3070,3070,0
|
|
20240619,181900,211744225,3070,3070,3070,3070,0
|
|
20240619,181800,211744225,3070,3070,3070,3070,0
|
|
20240619,181700,211744225,3070,3070,3070,3070,0
|
|
20240619,181600,211744225,3070,3070,3070,3070,0
|
|
20240619,181500,211744225,3070,3070,3070,3070,0
|
|
20240619,181400,211744225,3070,3070,3070,3070,0
|
|
20240619,181300,211744225,3070,3070,3070,3070,0
|
|
20240619,181200,211744225,3070,3070,3070,3070,0
|
|
20240619,181100,211744225,3070,3070,3070,3070,0
|
|
20240619,181000,211744225,3070,3070,3070,3070,0
|
|
20240619,180900,211744225,3070,3070,3070,3070,0
|
|
20240619,180800,211744225,3070,3070,3070,3070,0
|
|
20240619,180700,211744225,3070,3070,3070,3070,0
|
|
20240619,180600,211744225,3070,3070,3070,3070,0
|
|
20240619,180500,211744225,3070,3070,3070,3070,0
|
|
20240619,180400,211744225,3070,3070,3070,3070,0
|
|
20240619,180300,211744225,3070,3070,3070,3070,0
|
|
20240619,180200,211744225,3070,3070,3070,3070,0
|
|
20240619,180100,211744225,3070,3070,3070,3070,0
|
|
20240619,180000,211744225,3070,3070,3070,3070,0
|
|
20240619,175900,211744225,3070,3070,3070,3070,0
|
|
20240619,175800,211744225,3070,3070,3070,3070,0
|
|
20240619,175700,211744225,3070,3070,3070,3070,0
|
|
20240619,175600,211744225,3070,3070,3070,3070,0
|
|
20240619,175500,211744225,3070,3070,3070,3070,0
|
|
20240619,175400,211744225,3070,3070,3070,3070,0
|
|
20240619,175300,211744225,3070,3070,3070,3070,0
|
|
20240619,175200,211744225,3070,3070,3070,3070,722
|
|
20240619,175100,211744225,3070,3070,3070,3070,0
|
|
20240619,175000,211744225,3070,3070,3070,3070,0
|
|
20240619,174900,211744225,3070,3070,3070,3070,0
|
|
20240619,174800,211744225,3070,3070,3070,3070,0
|
|
20240619,174700,211744225,3070,3070,3070,3070,0
|
|
20240619,174600,211744225,3070,3070,3070,3070,0
|
|
20240619,174500,211744225,3070,3070,3070,3070,0
|
|
20240619,174400,211744225,3070,3070,3070,3070,0
|
|
20240619,174300,211744225,3070,3070,3070,3070,0
|
|
20240619,174200,211744225,3070,3070,3070,3070,0
|
|
20240619,174100,211744225,3070,3070,3070,3070,0
|
|
20240619,174000,211744225,3070,3070,3070,3070,0
|
|
20240619,173900,211744225,3070,3070,3070,3070,0
|
|
20240619,173800,211744225,3070,3070,3070,3070,0
|
|
20240619,173700,211744225,3070,3070,3070,3070,0
|
|
20240619,173600,211744225,3070,3070,3070,3070,0
|
|
20240619,173500,211744225,3070,3070,3070,3070,0
|
|
20240619,173400,211744225,3070,3070,3070,3070,0
|
|
20240619,173300,211744225,3070,3070,3070,3070,0
|
|
20240619,173200,211744225,3070,3070,3070,3070,0
|
|
20240619,173100,211744225,3070,3070,3070,3070,0
|
|
20240619,173000,211744225,3070,3070,3070,3070,0
|
|
20240619,172900,211744225,3070,3070,3070,3070,0
|
|
20240619,172800,211744225,3070,3070,3070,3070,0
|
|
20240619,172700,211744225,3070,3070,3070,3070,0
|
|
20240619,172600,211744225,3070,3070,3070,3070,0
|
|
20240619,172500,211744225,3070,3070,3070,3070,0
|
|
20240619,172400,211744225,3070,3070,3070,3070,0
|
|
20240619,172300,211744225,3070,3070,3070,3070,0
|
|
20240619,172200,211744225,3070,3070,3070,3070,722
|
|
20240619,172100,211744225,3070,3070,3070,3070,0
|
|
20240619,172000,211744225,3070,3070,3070,3070,0
|
|
20240619,171900,211744225,3070,3070,3070,3070,0
|
|
20240619,171800,211744225,3070,3070,3070,3070,0
|
|
20240619,171700,211744225,3070,3070,3070,3070,0
|
|
20240619,171600,211744225,3070,3070,3070,3070,0
|
|
20240619,171500,211744225,3070,3070,3070,3070,0
|
|
20240619,171400,211744225,3070,3070,3070,3070,0
|
|
20240619,171300,211744225,3070,3070,3070,3070,0
|
|
20240619,171200,211744225,3070,3070,3070,3070,0
|
|
20240619,171100,211744225,3070,3070,3070,3070,0
|
|
20240619,171000,211744225,3070,3070,3070,3070,0
|
|
20240619,170900,211744225,3070,3070,3070,3070,0
|
|
20240619,170800,211744225,3070,3070,3070,3070,0
|
|
20240619,170700,211744225,3070,3070,3070,3070,0
|
|
20240619,170600,211744225,3070,3070,3070,3070,0
|
|
20240619,170500,211744225,3070,3070,3070,3070,0
|
|
20240619,170400,211744225,3070,3070,3070,3070,0
|
|
20240619,170300,211744225,3070,3070,3070,3070,0
|
|
20240619,170200,211744225,3070,3070,3070,3070,0
|
|
20240619,170100,211744225,3070,3070,3070,3070,0
|
|
20240619,170000,211744225,3070,3070,3070,3070,0
|
|
20240619,165900,211744225,3070,3070,3070,3070,0
|
|
20240619,165800,211744225,3070,3070,3070,3070,0
|
|
20240619,165700,211744225,3070,3070,3070,3070,0
|
|
20240619,165600,211744225,3070,3070,3070,3070,0
|
|
20240619,165500,211744225,3070,3070,3070,3070,0
|
|
20240619,165400,211744225,3070,3070,3070,3070,0
|
|
20240619,165300,211744225,3070,3070,3070,3070,0
|
|
20240619,165200,211744225,3070,3070,3070,3070,722
|
|
20240619,165100,211744225,3070,3070,3070,3070,0
|
|
20240619,165000,211744225,3070,3070,3070,3070,0
|
|
20240619,164900,211744225,3070,3070,3070,3070,0
|
|
20240619,164800,211744225,3070,3070,3070,3070,0
|
|
20240619,164700,211744225,3070,3070,3070,3070,0
|
|
20240619,164600,211744225,3070,3070,3070,3070,0
|
|
20240619,164500,211744225,3070,3070,3070,3070,0
|
|
20240619,164400,211744225,3070,3070,3070,3070,0
|
|
20240619,164300,211744225,3070,3070,3070,3070,0
|
|
20240619,164200,211744225,3070,3070,3070,3070,0
|
|
20240619,164100,211744225,3070,3070,3070,3070,0
|
|
20240619,164000,211744225,3070,3070,3070,3070,0
|
|
20240619,163900,211744225,3070,3070,3070,3070,0
|
|
20240619,163800,211744225,3070,3070,3070,3070,0
|
|
20240619,163700,211744225,3070,3070,3070,3070,0
|
|
20240619,163600,211744225,3070,3070,3070,3070,0
|
|
20240619,163500,211744225,3070,3070,3070,3070,0
|
|
20240619,163400,211744225,3070,3070,3070,3070,0
|
|
20240619,163300,211744225,3070,3070,3070,3070,0
|
|
20240619,163200,211744225,3070,3070,3070,3070,0
|
|
20240619,163100,211744225,3070,3070,3070,3070,0
|
|
20240619,163000,211744225,3070,3070,3070,3070,0
|
|
20240619,162900,211744225,3070,3070,3070,3070,0
|
|
20240619,162800,211744225,3070,3070,3070,3070,0
|
|
20240619,162700,211744225,3070,3070,3070,3070,0
|
|
20240619,162600,211744225,3070,3070,3070,3070,0
|
|
20240619,162500,211744225,3070,3070,3070,3070,0
|
|
20240619,162400,211744225,3070,3070,3070,3070,0
|
|
20240619,162300,211744225,3070,3070,3070,3070,0
|
|
20240619,162200,211744225,3070,3070,3070,3070,722
|
|
20240619,162100,211744225,3070,3070,3070,3070,0
|
|
20240619,162000,211744225,3070,3070,3070,3070,0
|
|
20240619,161900,211744225,3070,3070,3070,3070,0
|
|
20240619,161800,211744225,3070,3070,3070,3070,0
|
|
20240619,161700,211744225,3070,3070,3070,3070,0
|
|
20240619,161600,211744225,3070,3070,3070,3070,0
|
|
20240619,161500,211744225,3070,3070,3070,3070,0
|
|
20240619,161400,211744225,3070,3070,3070,3070,0
|
|
20240619,161300,211744225,3070,3070,3070,3070,0
|
|
20240619,161200,211744225,3070,3070,3070,3070,0
|
|
20240619,161100,211744225,3070,3070,3070,3070,0
|
|
20240619,161000,211744225,3070,3070,3070,3070,0
|
|
20240619,160900,211744225,3070,3070,3070,3070,0
|
|
20240619,160800,211744225,3070,3070,3070,3070,0
|
|
20240619,160700,211744225,3070,3070,3070,3070,0
|
|
20240619,160600,211744225,3070,3070,3070,3070,0
|
|
20240619,160500,211744225,3070,3070,3070,3070,0
|
|
20240619,160400,211744225,3070,3070,3070,3070,0
|
|
20240619,160300,211744225,3070,3070,3070,3070,0
|
|
20240619,160200,211744225,3070,3070,3070,3070,0
|
|
20240619,160100,211744225,3070,3070,3070,3070,0
|
|
20240619,160000,211744225,3070,3070,3070,3070,0
|
|
20240619,155900,211744225,3070,3070,3070,3070,0
|
|
20240619,155800,211744225,3070,3070,3070,3070,0
|
|
20240619,155700,211744225,3070,3070,3070,3070,0
|
|
20240619,155600,211744225,3070,3070,3070,3070,0
|
|
20240619,155500,211744225,3070,3070,3070,3070,0
|
|
20240619,155400,211744225,3070,3070,3070,3070,0
|
|
20240619,155300,211744225,3070,3070,3070,3070,0
|
|
20240619,155200,211744225,3070,3070,3070,3070,722
|
|
20240619,155100,211744225,3070,3070,3070,3070,0
|
|
20240619,155000,211744225,3070,3070,3070,3070,0
|
|
20240619,154900,211744225,3070,3070,3070,3070,0
|
|
20240619,154800,211744225,3070,3070,3070,3070,0
|
|
20240619,154700,211744225,3070,3070,3070,3070,0
|
|
20240619,154600,211744225,3070,3070,3070,3070,0
|
|
20240619,154500,211744225,3070,3070,3070,3070,0
|
|
20240619,154400,211744225,3070,3070,3070,3070,0
|
|
20240619,154300,211744225,3070,3070,3070,3070,0
|
|
20240619,154200,211744225,3070,3070,3070,3070,0
|
|
20240619,154100,211744225,3070,3070,3070,3070,0
|
|
20240619,154000,211744225,3070,3070,3070,3070,0
|
|
20240619,153900,211744225,3070,3070,3070,3070,0
|
|
20240619,153800,211744225,3070,3070,3070,3070,0
|
|
20240619,153700,211744225,3070,3070,3070,3070,0
|
|
20240619,153600,211744225,3070,3070,3070,3070,0
|
|
20240619,153500,211744225,3070,3070,3070,3070,0
|
|
20240619,153400,211744225,3070,3070,3070,3070,0
|
|
20240619,153300,211744225,3070,3070,3070,3070,0
|
|
20240619,153200,211744225,3070,3070,3070,3070,0
|
|
20240619,153100,211744225,3070,3070,3070,3070,0
|
|
20240619,153000,211744225,3070,3070,3070,3070,722
|
|
20240619,152900,209527685,3070,3070,3070,3070,0
|
|
20240619,152800,209527685,3070,3070,3070,3070,0
|
|
20240619,152700,209527685,3070,3070,3070,3070,0
|
|
20240619,152600,209527685,3070,3070,3070,3070,0
|
|
20240619,152500,209527685,3070,3070,3070,3070,0
|
|
20240619,152400,209527685,3070,3070,3070,3070,0
|
|
20240619,152300,209527685,3070,3070,3070,3070,0
|
|
20240619,152200,209527685,3070,3070,3070,3070,0
|
|
20240619,152100,209527685,3070,3070,3070,3070,0
|
|
20240619,152000,209527685,3070,3070,3070,3070,0
|
|
20240619,151900,209527685,3070,3070,3070,3070,3
|
|
20240619,151800,209518475,3070,3070,3070,3070,0
|
|
20240619,151700,209518475,3070,3070,3070,3070,10
|
|
20240619,151600,209487775,3070,3070,3070,3070,5
|
|
20240619,151500,209472425,3070,3070,3070,3070,0
|
|
20240619,151400,209472425,3070,3070,3070,3070,0
|
|
20240619,151300,209472425,3070,3070,3070,3070,100
|
|
20240619,151200,209165425,3070,3070,3070,3070,2
|
|
20240619,151100,209159285,3065,3065,3065,3065,13
|
|
20240619,151000,209119440,3065,3065,3065,3065,51
|
|
20240619,150900,208963125,3070,3070,3070,3070,101
|
|
20240619,150800,208653055,3065,3065,3065,3065,600
|
|
20240619,150700,206814055,3065,3065,3065,3065,0
|
|
20240619,150600,206814055,3065,3065,3065,3065,0
|
|
20240619,150500,206814055,3065,3065,3065,3065,0
|
|
20240619,150400,206814055,3065,3065,3065,3065,100
|
|
20240619,150300,206507555,3070,3070,3070,3070,50
|
|
20240619,150200,206354055,3070,3070,3070,3070,375
|
|
20240619,150100,205202805,3065,3065,3065,3065,0
|
|
20240619,150000,205202805,3065,3065,3065,3065,862
|
|
20240619,145900,202560775,3070,3070,3070,3070,11
|
|
20240619,145800,202527005,3065,3065,3065,3065,1000
|
|
20240619,145700,199462005,3065,3065,3065,3065,18
|
|
20240619,145600,199406835,3070,3070,3070,3070,4
|
|
20240619,145500,199394555,3075,3075,3075,3075,0
|
|
20240619,145400,199394555,3075,3075,3075,3075,2
|
|
20240619,145300,199388405,3075,3075,3075,3075,0
|
|
20240619,145200,199388405,3075,3075,3075,3075,0
|
|
20240619,145100,199388405,3075,3075,3075,3075,136
|
|
20240619,145000,198970205,3065,3065,3065,3065,0
|
|
20240619,144900,198970205,3065,3065,3065,3065,0
|
|
20240619,144800,198970205,3065,3065,3065,3065,0
|
|
20240619,144700,198970205,3065,3065,3065,3065,0
|
|
20240619,144600,198970205,3065,3065,3065,3065,0
|
|
20240619,144500,198970205,3065,3065,3065,3065,0
|
|
20240619,144400,198970205,3065,3065,3065,3065,0
|
|
20240619,144300,198970205,3065,3065,3065,3065,0
|
|
20240619,144200,198970205,3065,3065,3065,3065,30
|
|
20240619,144100,198878255,3070,3070,3070,3070,0
|
|
20240619,144000,198878255,3070,3070,3070,3070,1736
|
|
20240619,143900,193548735,3070,3070,3070,3070,100
|
|
20240619,143800,193241735,3075,3075,3075,3075,0
|
|
20240619,143700,193241735,3075,3075,3075,3075,0
|
|
20240619,143600,193241735,3075,3075,3075,3075,0
|
|
20240619,143500,193241735,3075,3075,3075,3075,0
|
|
20240619,143400,193241735,3075,3075,3075,3075,25
|
|
20240619,143300,193164860,3075,3075,3075,3075,0
|
|
20240619,143200,193164860,3075,3075,3075,3075,0
|
|
20240619,143100,193164860,3075,3075,3075,3075,269
|
|
20240619,143000,192337685,3075,3075,3075,3075,0
|
|
20240619,142900,192337685,3075,3075,3075,3075,0
|
|
20240619,142800,192337685,3075,3075,3075,3075,0
|
|
20240619,142700,192337685,3075,3080,3080,3075,5017
|
|
20240619,142600,176910325,3080,3080,3080,3080,202
|
|
20240619,142500,176288165,3080,3080,3080,3080,0
|
|
20240619,142400,176288165,3080,3080,3080,3080,0
|
|
20240619,142300,176288165,3080,3080,3080,3080,1
|
|
20240619,142200,176285085,3080,3080,3080,3080,0
|
|
20240619,142100,176285085,3080,3080,3080,3080,500
|
|
20240619,142000,174745085,3080,3080,3080,3080,0
|
|
20240619,141900,174745085,3080,3080,3080,3080,0
|
|
20240619,141800,174745085,3080,3080,3080,3080,0
|
|
20240619,141700,174745085,3080,3080,3080,3080,0
|
|
20240619,141600,174745085,3080,3080,3080,3080,0
|
|
20240619,141500,174745085,3080,3080,3080,3080,717
|
|
20240619,141400,172536725,3085,3085,3085,3085,0
|
|
20240619,141300,172536725,3085,3085,3085,3085,0
|
|
20240619,141200,172536725,3085,3085,3085,3085,0
|
|
20240619,141100,172536725,3085,3085,3085,3085,0
|
|
20240619,141000,172536725,3085,3085,3085,3085,1
|
|
20240619,140900,172533640,3085,3085,3085,3085,1
|
|
20240619,140800,172530555,3085,3085,3085,3085,0
|
|
20240619,140700,172530555,3085,3085,3085,3085,10
|
|
20240619,140600,172499705,3085,3085,3085,3085,0
|
|
20240619,140500,172499705,3085,3085,3085,3085,0
|
|
20240619,140400,172499705,3085,3085,3085,3085,2
|
|
20240619,140300,172493535,3080,3080,3080,3080,0
|
|
20240619,140200,172493535,3080,3080,3080,3080,1
|
|
20240619,140100,172490455,3085,3085,3085,3085,0
|
|
20240619,140000,172490455,3085,3080,3085,3080,55
|
|
20240619,135900,172321040,3080,3080,3080,3080,50
|
|
20240619,135800,172167040,3080,3080,3080,3080,247
|
|
20240619,135700,171406280,3080,3080,3080,3080,1
|
|
20240619,135600,171403200,3085,3085,3085,3085,100
|
|
20240619,135500,171094700,3085,3085,3085,3085,0
|
|
20240619,135400,171094700,3085,3085,3085,3085,0
|
|
20240619,135300,171094700,3085,3085,3085,3085,0
|
|
20240619,135200,171094700,3085,3085,3085,3085,500
|
|
20240619,135100,169552200,3085,3085,3085,3085,0
|
|
20240619,135000,169552200,3085,3085,3085,3085,0
|
|
20240619,134900,169552200,3085,3085,3085,3085,0
|
|
20240619,134800,169552200,3085,3085,3085,3085,0
|
|
20240619,134700,169552200,3085,3085,3085,3085,16
|
|
20240619,134600,169502840,3085,3085,3085,3085,0
|
|
20240619,134500,169502840,3085,3085,3085,3085,0
|
|
20240619,134400,169502840,3085,3085,3085,3085,0
|
|
20240619,134300,169502840,3085,3085,3085,3085,0
|
|
20240619,134200,169502840,3085,3085,3085,3085,0
|
|
20240619,134100,169502840,3085,3085,3085,3085,0
|
|
20240619,134000,169502840,3085,3085,3085,3085,0
|
|
20240619,133900,169502840,3085,3085,3085,3085,0
|
|
20240619,133800,169502840,3085,3085,3085,3085,0
|
|
20240619,133700,169502840,3085,3085,3085,3085,10
|
|
20240619,133600,169471990,3085,3085,3085,3085,1
|
|
20240619,133500,169468905,3075,3075,3075,3075,0
|
|
20240619,133400,169468905,3075,3075,3075,3075,0
|
|
20240619,133300,169468905,3075,3075,3075,3075,10
|
|
20240619,133200,169438155,3075,3075,3075,3075,0
|
|
20240619,133100,169438155,3075,3075,3075,3075,0
|
|
20240619,133000,169438155,3075,3075,3075,3075,0
|
|
20240619,132900,169438155,3075,3075,3075,3075,0
|
|
20240619,132800,169438155,3075,3075,3075,3075,0
|
|
20240619,132700,169438155,3075,3075,3075,3075,20
|
|
20240619,132600,169376655,3075,3075,3075,3075,0
|
|
20240619,132500,169376655,3075,3075,3075,3075,0
|
|
20240619,132400,169376655,3075,3075,3075,3075,0
|
|
20240619,132300,169376655,3075,3085,3085,3075,25
|
|
20240619,132200,169299680,3085,3080,3085,3080,204
|
|
20240619,132100,168670390,3080,3080,3080,3080,0
|
|
20240619,132000,168670390,3080,3080,3080,3080,0
|
|
20240619,131900,168670390,3080,3080,3080,3080,10
|
|
20240619,131800,168639590,3085,3085,3085,3085,0
|
|
20240619,131700,168639590,3085,3080,3085,3080,3
|
|
20240619,131600,168630340,3075,3075,3075,3075,0
|
|
20240619,131500,168630340,3075,3075,3075,3075,0
|
|
20240619,131400,168630340,3075,3075,3075,3075,100
|
|
20240619,131300,168322840,3075,3075,3075,3075,166
|
|
20240619,131200,167812390,3080,3080,3085,3080,8
|
|
20240619,131100,167787735,3085,3080,3085,3080,8
|
|
20240619,131000,167763075,3085,3080,3085,3080,4
|
|
20240619,130900,167750745,3085,3080,3085,3080,152
|
|
20240619,130800,167282545,3075,3075,3075,3075,0
|
|
20240619,130700,167282545,3075,3075,3075,3075,0
|
|
20240619,130600,167282545,3075,3075,3075,3075,0
|
|
20240619,130500,167282545,3075,3075,3075,3075,999
|
|
20240619,130400,164210620,3075,3075,3075,3075,0
|
|
20240619,130300,164210620,3075,3075,3075,3075,0
|
|
20240619,130200,164210620,3075,3075,3075,3075,0
|
|
20240619,130100,164210620,3075,3075,3075,3075,646
|
|
20240619,130000,162224170,3080,3080,3080,3080,165
|
|
20240619,125900,161715970,3095,3095,3095,3095,0
|
|
20240619,125800,161715970,3095,3095,3095,3095,0
|
|
20240619,125700,161715970,3095,3080,3095,3080,523
|
|
20240619,125600,160104890,3095,3085,3095,3085,116
|
|
20240619,125500,159746915,3090,3090,3090,3090,16
|
|
20240619,125400,159697475,3085,3085,3085,3085,98
|
|
20240619,125300,159395145,3090,3090,3090,3090,0
|
|
20240619,125200,159395145,3090,3090,3090,3090,50
|
|
20240619,125100,159240645,3095,3095,3095,3095,0
|
|
20240619,125000,159240645,3095,3090,3095,3090,101
|
|
20240619,124900,158928550,3090,3090,3090,3090,0
|
|
20240619,124800,158928550,3090,3090,3095,3090,7
|
|
20240619,124700,158906905,3090,3090,3090,3090,0
|
|
20240619,124600,158906905,3090,3090,3095,3090,8
|
|
20240619,124500,158882170,3095,3090,3095,3090,685
|
|
20240619,124400,156765505,3090,3090,3090,3090,0
|
|
20240619,124300,156765505,3090,3090,3090,3090,400
|
|
20240619,124200,155529505,3090,3095,3095,3090,14
|
|
20240619,124100,155486220,3090,3080,3095,3080,19
|
|
20240619,124000,155427515,3075,3080,3095,3075,816
|
|
20240619,123900,152906105,3090,3080,3090,3080,4
|
|
20240619,123800,152893765,3075,3080,3080,3075,715
|
|
20240619,123700,150694125,3080,3080,3080,3080,0
|
|
20240619,123600,150694125,3080,3085,3090,3080,331
|
|
20240619,123500,149674310,3090,3090,3090,3090,0
|
|
20240619,123400,149674310,3090,3090,3090,3090,1
|
|
20240619,123300,149671220,3090,3090,3090,3090,8
|
|
20240619,123200,149646500,3085,3085,3090,3085,9
|
|
20240619,123100,149618715,3090,3080,3090,3080,2
|
|
20240619,123000,149612545,3075,3075,3075,3075,0
|
|
20240619,122900,149612545,3075,3075,3075,3075,0
|
|
20240619,122800,149612545,3075,3075,3075,3075,0
|
|
20240619,122700,149612545,3075,3075,3075,3075,0
|
|
20240619,122600,149612545,3075,3085,3090,3075,403
|
|
20240619,122500,148373285,3090,3090,3090,3090,0
|
|
20240619,122400,148373285,3090,3090,3090,3090,6
|
|
20240619,122300,148354745,3090,3085,3090,3085,2
|
|
20240619,122200,148348570,3075,3075,3075,3075,0
|
|
20240619,122100,148348570,3075,3075,3075,3075,68
|
|
20240619,122000,148139470,3075,3075,3075,3075,0
|
|
20240619,121900,148139470,3075,3075,3075,3075,0
|
|
20240619,121800,148139470,3075,3075,3075,3075,0
|
|
20240619,121700,148139470,3075,3075,3075,3075,0
|
|
20240619,121600,148139470,3075,3075,3075,3075,0
|
|
20240619,121500,148139470,3075,3080,3080,3075,443
|
|
20240619,121400,146775605,3090,3090,3090,3090,0
|
|
20240619,121300,146775605,3090,3080,3090,3080,13
|
|
20240619,121200,146735450,3090,3075,3095,3075,358
|
|
20240619,121100,145627480,3065,3080,3090,3065,2002
|
|
20240619,121000,139488790,3085,3080,3090,3080,342
|
|
20240619,120900,138432390,3090,3090,3090,3090,0
|
|
20240619,120800,138432390,3090,3090,3090,3090,0
|
|
20240619,120700,138432390,3090,3080,3090,3080,671
|
|
20240619,120600,136361230,3085,3080,3085,3080,265
|
|
20240619,120500,135544535,3080,3080,3080,3080,0
|
|
20240619,120400,135544535,3080,3080,3080,3080,0
|
|
20240619,120300,135544535,3080,3080,3080,3080,0
|
|
20240619,120200,135544535,3080,3070,3080,3070,1826
|
|
20240619,120100,129922965,3075,3070,3075,3070,716
|
|
20240619,120000,127721270,3060,3060,3060,3060,0
|
|
20240619,115900,127721270,3060,3060,3060,3060,0
|
|
20240619,115800,127721270,3060,3065,3065,3060,6000
|
|
20240619,115700,109358760,3070,3070,3070,3070,0
|
|
20240619,115600,109358760,3070,3070,3070,3070,0
|
|
20240619,115500,109358760,3070,3070,3070,3070,806
|
|
20240619,115400,106884340,3075,3075,3075,3075,0
|
|
20240619,115300,106884340,3075,3075,3075,3075,22
|
|
20240619,115200,106816690,3075,3075,3075,3075,0
|
|
20240619,115100,106816690,3075,3075,3075,3075,3
|
|
20240619,115000,106807465,3060,3060,3060,3060,3063
|
|
20240619,114900,97434685,3060,3060,3060,3060,0
|
|
20240619,114800,97434685,3060,3060,3060,3060,36
|
|
20240619,114700,97324525,3065,3065,3065,3065,1964
|
|
20240619,114600,91304865,3065,3065,3065,3065,0
|
|
20240619,114500,91304865,3065,3065,3065,3065,0
|
|
20240619,114400,91304865,3065,3065,3065,3065,0
|
|
20240619,114300,91304865,3065,3065,3065,3065,0
|
|
20240619,114200,91304865,3065,3065,3065,3065,0
|
|
20240619,114100,91304865,3065,3065,3065,3065,0
|
|
20240619,114000,91304865,3065,3065,3065,3065,0
|
|
20240619,113900,91304865,3065,3065,3065,3065,0
|
|
20240619,113800,91304865,3065,3065,3065,3065,0
|
|
20240619,113700,91304865,3065,3065,3065,3065,0
|
|
20240619,113600,91304865,3065,3065,3065,3065,0
|
|
20240619,113500,91304865,3065,3065,3065,3065,0
|
|
20240619,113400,91304865,3065,3065,3065,3065,0
|
|
20240619,113300,91304865,3065,3065,3065,3065,0
|
|
20240619,113200,91304865,3065,3070,3070,3065,1000
|
|
20240619,113100,88239765,3065,3065,3065,3065,0
|
|
20240619,113000,88239765,3065,3065,3065,3065,0
|
|
20240619,112900,88239765,3065,3065,3065,3065,0
|
|
20240619,112800,88239765,3065,3065,3065,3065,0
|
|
20240619,112700,88239765,3065,3065,3065,3065,0
|
|
20240619,112600,88239765,3065,3065,3065,3065,0
|
|
20240619,112500,88239765,3065,3065,3065,3065,1000
|
|
20240619,112400,85174765,3065,3065,3065,3065,14
|
|
20240619,112300,85131855,3065,3065,3065,3065,64
|
|
20240619,112200,84935695,3080,3080,3080,3080,1
|
|
20240619,112100,84932615,3065,3070,3070,3065,2000
|
|
20240619,112000,78801315,3080,3080,3080,3080,0
|
|
20240619,111900,78801315,3080,3080,3080,3080,0
|
|
20240619,111800,78801315,3080,3080,3080,3080,1
|
|
20240619,111700,78798235,3070,3075,3075,3070,91
|
|
20240619,111600,78518615,3080,3075,3080,3075,170
|
|
20240619,111500,77995815,3075,3075,3075,3075,0
|
|
20240619,111400,77995815,3075,3075,3075,3075,0
|
|
20240619,111300,77995815,3075,3075,3075,3075,0
|
|
20240619,111200,77995815,3075,3075,3075,3075,0
|
|
20240619,111100,77995815,3075,3075,3075,3075,0
|
|
20240619,111000,77995815,3075,3075,3075,3075,160
|
|
20240619,110900,77503815,3075,3075,3075,3075,0
|
|
20240619,110800,77503815,3075,3075,3075,3075,0
|
|
20240619,110700,77503815,3075,3075,3075,3075,0
|
|
20240619,110600,77503815,3075,3075,3075,3075,0
|
|
20240619,110500,77503815,3075,3075,3075,3075,1
|
|
20240619,110400,77500740,3070,3070,3070,3070,0
|
|
20240619,110300,77500740,3070,3070,3070,3070,1
|
|
20240619,110200,77497670,3075,3075,3075,3075,0
|
|
20240619,110100,77497670,3075,3075,3075,3075,100
|
|
20240619,110000,77190170,3075,3075,3075,3075,100
|
|
20240619,105900,76882670,3075,3075,3075,3075,0
|
|
20240619,105800,76882670,3075,3070,3075,3070,4008
|
|
20240619,105700,64565015,3070,3070,3070,3070,0
|
|
20240619,105600,64565015,3070,3070,3070,3070,0
|
|
20240619,105500,64565015,3070,3070,3070,3070,0
|
|
20240619,105400,64565015,3070,3070,3070,3070,0
|
|
20240619,105300,64565015,3070,3070,3070,3070,0
|
|
20240619,105200,64565015,3070,3070,3070,3070,0
|
|
20240619,105100,64565015,3070,3070,3070,3070,1
|
|
20240619,105000,64561945,3065,3065,3065,3065,0
|
|
20240619,104900,64561945,3065,3065,3065,3065,203
|
|
20240619,104800,63939750,3070,3070,3070,3070,0
|
|
20240619,104700,63939750,3070,3070,3070,3070,0
|
|
20240619,104600,63939750,3070,3070,3070,3070,0
|
|
20240619,104500,63939750,3070,3070,3070,3070,0
|
|
20240619,104400,63939750,3070,3070,3070,3070,0
|
|
20240619,104300,63939750,3070,3070,3070,3070,0
|
|
20240619,104200,63939750,3070,3070,3070,3070,0
|
|
20240619,104100,63939750,3070,3070,3070,3070,0
|
|
20240619,104000,63939750,3070,3070,3070,3070,0
|
|
20240619,103900,63939750,3070,3070,3070,3070,0
|
|
20240619,103800,63939750,3070,3070,3070,3070,4
|
|
20240619,103700,63927470,3070,3070,3070,3070,0
|
|
20240619,103600,63927470,3070,3070,3070,3070,0
|
|
20240619,103500,63927470,3070,3070,3070,3070,0
|
|
20240619,103400,63927470,3070,3070,3070,3070,0
|
|
20240619,103300,63927470,3070,3070,3070,3070,0
|
|
20240619,103200,63927470,3070,3070,3070,3070,0
|
|
20240619,103100,63927470,3070,3060,3070,3060,71
|
|
20240619,103000,63710200,3065,3065,3065,3065,5
|
|
20240619,102900,63694875,3070,3070,3070,3070,0
|
|
20240619,102800,63694875,3070,3070,3070,3070,0
|
|
20240619,102700,63694875,3070,3070,3070,3070,434
|
|
20240619,102600,62362495,3060,3060,3060,3060,0
|
|
20240619,102500,62362495,3060,3060,3060,3060,0
|
|
20240619,102400,62362495,3060,3060,3060,3060,0
|
|
20240619,102300,62362495,3060,3060,3060,3060,1000
|
|
20240619,102200,59302495,3070,3070,3070,3070,1
|
|
20240619,102100,59299425,3065,3065,3065,3065,0
|
|
20240619,102000,59299425,3065,3065,3065,3065,0
|
|
20240619,101900,59299425,3065,3065,3065,3065,0
|
|
20240619,101800,59299425,3065,3065,3065,3065,16
|
|
20240619,101700,59250385,3065,3065,3065,3065,129
|
|
20240619,101600,58855000,3070,3070,3070,3070,0
|
|
20240619,101500,58855000,3070,3060,3070,3060,501
|
|
20240619,101400,57321930,3060,3060,3060,3060,1447
|
|
20240619,101300,52894110,3070,3070,3070,3070,0
|
|
20240619,101200,52894110,3070,3070,3070,3070,0
|
|
20240619,101100,52894110,3070,3070,3070,3070,0
|
|
20240619,101000,52894110,3070,3070,3070,3070,110
|
|
20240619,100900,52556410,3070,3065,3070,3065,6
|
|
20240619,100800,52538015,3065,3065,3065,3065,10
|
|
20240619,100700,52507365,3070,3070,3070,3070,0
|
|
20240619,100600,52507365,3070,3065,3070,3065,373
|
|
20240619,100500,51364115,3065,3065,3065,3065,1
|
|
20240619,100400,51361050,3065,3070,3070,3065,389
|
|
20240619,100300,50168760,3070,3070,3070,3070,0
|
|
20240619,100200,50168760,3070,3070,3070,3070,1
|
|
20240619,100100,50165690,3070,3070,3070,3070,3
|
|
20240619,100000,50156480,3070,3070,3070,3070,0
|
|
20240619,095900,50156480,3070,3070,3070,3070,3
|
|
20240619,095800,50147270,3070,3070,3070,3070,6
|
|
20240619,095700,50128850,3070,3070,3070,3070,14
|
|
20240619,095600,50085870,3070,3070,3070,3070,3
|
|
20240619,095500,50076660,3070,3070,3070,3070,2
|
|
20240619,095400,50070520,3070,3070,3070,3070,6
|
|
20240619,095300,50052100,3070,3070,3070,3070,1
|
|
20240619,095200,50049030,3060,3060,3060,3060,2800
|
|
20240619,095100,41481030,3070,3070,3070,3070,0
|
|
20240619,095000,41481030,3070,3070,3070,3070,0
|
|
20240619,094900,41481030,3070,3070,3070,3070,2800
|
|
20240619,094800,32885030,3070,3060,3070,3060,1474
|
|
20240619,094700,28374580,3060,3060,3060,3060,0
|
|
20240619,094600,28374580,3060,3060,3060,3060,0
|
|
20240619,094500,28374580,3060,3060,3060,3060,2420
|
|
20240619,094400,20969380,3070,3070,3070,3070,0
|
|
20240619,094300,20969380,3070,3070,3070,3070,102
|
|
20240619,094200,20656240,3065,3065,3065,3065,176
|
|
20240619,094100,20116800,3070,3070,3070,3070,0
|
|
20240619,094000,20116800,3070,3070,3070,3070,82
|
|
20240619,093900,19865060,3070,3070,3070,3070,0
|
|
20240619,093800,19865060,3070,3070,3070,3070,0
|
|
20240619,093700,19865060,3070,3070,3070,3070,1
|
|
20240619,093600,19861990,3070,3070,3070,3070,0
|
|
20240619,093500,19861990,3070,3070,3070,3070,1
|
|
20240619,093400,19858920,3065,3065,3065,3065,0
|
|
20240619,093300,19858920,3065,3065,3065,3065,16
|
|
20240619,093200,19809880,3075,3075,3075,3075,0
|
|
20240619,093100,19809880,3075,3070,3075,3070,103
|
|
20240619,093000,19493655,3070,3070,3070,3070,2
|
|
20240619,092900,19487515,3075,3075,3075,3075,0
|
|
20240619,092800,19487515,3075,3075,3075,3075,0
|
|
20240619,092700,19487515,3075,3075,3075,3075,0
|
|
20240619,092600,19487515,3075,3075,3075,3075,0
|
|
20240619,092500,19487515,3075,3075,3075,3075,0
|
|
20240619,092400,19487515,3075,3065,3075,3065,48
|
|
20240619,092300,19340385,3075,3075,3075,3075,0
|
|
20240619,092200,19340385,3075,3075,3075,3075,0
|
|
20240619,092100,19340385,3075,3075,3075,3075,0
|
|
20240619,092000,19340385,3075,3075,3075,3075,1
|
|
20240619,091900,19337310,3060,3075,3075,3060,143
|
|
20240619,091800,18899685,3075,3075,3075,3075,0
|
|
20240619,091700,18899685,3075,3075,3075,3075,23
|
|
20240619,091600,18828960,3065,3065,3065,3065,0
|
|
20240619,091500,18828960,3065,3065,3065,3065,1900
|
|
20240619,091400,13005460,3075,3075,3075,3075,1
|
|
20240619,091300,13002385,3065,3065,3065,3065,350
|
|
20240619,091200,11929635,3075,3075,3075,3075,1
|
|
20240619,091100,11926560,3065,3065,3065,3065,161
|
|
20240619,091000,11433095,3075,3075,3075,3075,1
|
|
20240619,090900,11430020,3060,3070,3070,3060,1145
|
|
20240619,090800,7924870,3060,3060,3060,3060,0
|
|
20240619,090700,7924870,3060,3060,3060,3060,902
|
|
20240619,090600,5164750,3060,3060,3060,3060,0
|
|
20240619,090500,5164750,3060,3060,3060,3060,0
|
|
20240619,090400,5164750,3060,3065,3065,3060,1245
|
|
20240619,090300,1354110,3070,3070,3070,3070,0
|
|
20240619,090200,1354110,3070,3070,3070,3070,1
|
|
20240619,090100,1351040,3060,3060,3060,3060,125
|
|
20240619,090000,968540,3065,3065,3065,3065,316
|